stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185200,6495470350,22400,22400,22400,22400,4588
20230628,185100,6495470350,22400,22400,22400,22400,0
20230628,185000,6495470350,22400,22400,22400,22400,0
20230628,184900,6495470350,22400,22400,22400,22400,0
20230628,184800,6495470350,22400,22400,22400,22400,0
20230628,184700,6495470350,22400,22400,22400,22400,0
20230628,184600,6495470350,22400,22400,22400,22400,0
20230628,184500,6495470350,22400,22400,22400,22400,0
20230628,184400,6495470350,22400,22400,22400,22400,0
20230628,184300,6495470350,22400,22400,22400,22400,0
20230628,184200,6495470350,22400,22400,22400,22400,0
20230628,184100,6495470350,22400,22400,22400,22400,0
20230628,184000,6495470350,22400,22400,22400,22400,0
20230628,183900,6495470350,22400,22400,22400,22400,0
20230628,183800,6495470350,22400,22400,22400,22400,0
20230628,183700,6495470350,22400,22400,22400,22400,0
20230628,183600,6495470350,22400,22400,22400,22400,0
20230628,183500,6495470350,22400,22400,22400,22400,0
20230628,183400,6495470350,22400,22400,22400,22400,0
20230628,183300,6495470350,22400,22400,22400,22400,0
20230628,183200,6495470350,22400,22400,22400,22400,0
20230628,183100,6495470350,22400,22400,22400,22400,0
20230628,183000,6495470350,22400,22400,22400,22400,0
20230628,182900,6495470350,22400,22400,22400,22400,0
20230628,182800,6495470350,22400,22400,22400,22400,0
20230628,182700,6495470350,22400,22400,22400,22400,0
20230628,182600,6495470350,22400,22400,22400,22400,0
20230628,182500,6495470350,22400,22400,22400,22400,0
20230628,182400,6495470350,22400,22400,22400,22400,0
20230628,182300,6495470350,22400,22400,22400,22400,0
20230628,182200,6495470350,22400,22400,22400,22400,4588
20230628,182100,6495470350,22400,22400,22400,22400,0
20230628,182000,6495470350,22400,22400,22400,22400,0
20230628,181900,6495470350,22400,22400,22400,22400,0
20230628,181800,6495470350,22400,22400,22400,22400,0
20230628,181700,6495470350,22400,22400,22400,22400,0
20230628,181600,6495470350,22400,22400,22400,22400,0
20230628,181500,6495470350,22400,22400,22400,22400,0
20230628,181400,6495470350,22400,22400,22400,22400,0
20230628,181300,6495470350,22400,22400,22400,22400,0
20230628,181200,6495470350,22400,22400,22400,22400,0
20230628,181100,6495470350,22400,22400,22400,22400,0
20230628,181000,6495470350,22400,22400,22400,22400,0
20230628,180900,6495470350,22400,22400,22400,22400,0
20230628,180800,6495470350,22400,22400,22400,22400,0
20230628,180700,6495470350,22400,22400,22400,22400,0
20230628,180600,6495470350,22400,22400,22400,22400,0
20230628,180500,6495470350,22400,22400,22400,22400,0
20230628,180400,6495470350,22400,22400,22400,22400,0
20230628,180300,6495470350,22400,22400,22400,22400,0
20230628,180200,6495470350,22400,22400,22400,22400,0
20230628,180100,6495470350,22400,22400,22400,22400,0
20230628,180000,6495470350,22400,22400,22400,22400,0
20230628,175900,6495470350,22400,22400,22400,22400,0
20230628,175800,6495470350,22400,22400,22400,22400,0
20230628,175700,6495470350,22400,22400,22400,22400,0
20230628,175600,6495470350,22400,22400,22400,22400,0
20230628,175500,6495470350,22400,22400,22400,22400,0
20230628,175400,6495470350,22400,22400,22400,22400,0
20230628,175300,6495470350,22400,22400,22400,22400,0
20230628,175200,6495470350,22400,22400,22400,22400,4588
20230628,175100,6495470350,22400,22400,22400,22400,0
20230628,175000,6495470350,22400,22400,22400,22400,0
20230628,174900,6495470350,22400,22400,22400,22400,0
20230628,174800,6495470350,22400,22400,22400,22400,0
20230628,174700,6495470350,22400,22400,22400,22400,0
20230628,174600,6495470350,22400,22400,22400,22400,0
20230628,174500,6495470350,22400,22400,22400,22400,0
20230628,174400,6495470350,22400,22400,22400,22400,0
20230628,174300,6495470350,22400,22400,22400,22400,0
20230628,174200,6495470350,22400,22400,22400,22400,0
20230628,174100,6495470350,22400,22400,22400,22400,0
20230628,174000,6495470350,22400,22400,22400,22400,0
20230628,173900,6495470350,22400,22400,22400,22400,0
20230628,173800,6495470350,22400,22400,22400,22400,0
20230628,173700,6495470350,22400,22400,22400,22400,0
20230628,173600,6495470350,22400,22400,22400,22400,0
20230628,173500,6495470350,22400,22400,22400,22400,0
20230628,173400,6495470350,22400,22400,22400,22400,0
20230628,173300,6495470350,22400,22400,22400,22400,0
20230628,173200,6495470350,22400,22400,22400,22400,0
20230628,173100,6495470350,22400,22400,22400,22400,0
20230628,173000,6495470350,22400,22400,22400,22400,0
20230628,172900,6495470350,22400,22400,22400,22400,0
20230628,172800,6495470350,22400,22400,22400,22400,0
20230628,172700,6495470350,22400,22400,22400,22400,0
20230628,172600,6495470350,22400,22400,22400,22400,0
20230628,172500,6495470350,22400,22400,22400,22400,0
20230628,172400,6495470350,22400,22400,22400,22400,0
20230628,172300,6495470350,22400,22400,22400,22400,0
20230628,172200,6495470350,22400,22400,22400,22400,4588
20230628,172100,6495470350,22400,22400,22400,22400,0
20230628,172000,6495470350,22400,22400,22400,22400,0
20230628,171900,6495470350,22400,22400,22400,22400,0
20230628,171800,6495470350,22400,22400,22400,22400,0
20230628,171700,6495470350,22400,22400,22400,22400,0
20230628,171600,6495470350,22400,22400,22400,22400,0
20230628,171500,6495470350,22400,22400,22400,22400,0
20230628,171400,6495470350,22400,22400,22400,22400,0
20230628,171300,6495470350,22400,22400,22400,22400,0
20230628,171200,6495470350,22400,22400,22400,22400,0
20230628,171100,6495470350,22400,22400,22400,22400,0
20230628,171000,6495470350,22400,22400,22400,22400,0
20230628,170900,6495470350,22400,22400,22400,22400,0
20230628,170800,6495470350,22400,22400,22400,22400,0
20230628,170700,6495470350,22400,22400,22400,22400,0
20230628,170600,6495470350,22400,22400,22400,22400,0
20230628,170500,6495470350,22400,22400,22400,22400,0
20230628,170400,6495470350,22400,22400,22400,22400,0
20230628,170300,6495470350,22400,22400,22400,22400,0
20230628,170200,6495470350,22400,22400,22400,22400,0
20230628,170100,6495470350,22400,22400,22400,22400,0
20230628,170000,6495470350,22400,22400,22400,22400,0
20230628,165900,6495470350,22400,22400,22400,22400,0
20230628,165800,6495470350,22400,22400,22400,22400,0
20230628,165700,6495470350,22400,22400,22400,22400,0
20230628,165600,6495470350,22400,22400,22400,22400,0
20230628,165500,6495470350,22400,22400,22400,22400,0
20230628,165400,6495470350,22400,22400,22400,22400,0
20230628,165300,6495470350,22400,22400,22400,22400,0
20230628,165200,6495470350,22400,22400,22400,22400,4588
20230628,165100,6495470350,22400,22400,22400,22400,0
20230628,165000,6495470350,22400,22400,22400,22400,0
20230628,164900,6495470350,22400,22400,22400,22400,0
20230628,164800,6495470350,22400,22400,22400,22400,0
20230628,164700,6495470350,22400,22400,22400,22400,0
20230628,164600,6495470350,22400,22400,22400,22400,0
20230628,164500,6495470350,22400,22400,22400,22400,0
20230628,164400,6495470350,22400,22400,22400,22400,0
20230628,164300,6495470350,22400,22400,22400,22400,0
20230628,164200,6495470350,22400,22400,22400,22400,0
20230628,164100,6495470350,22400,22400,22400,22400,0
20230628,164000,6495470350,22400,22400,22400,22400,0
20230628,163900,6495470350,22400,22400,22400,22400,0
20230628,163800,6495470350,22400,22400,22400,22400,0
20230628,163700,6495470350,22400,22400,22400,22400,0
20230628,163600,6495470350,22400,22400,22400,22400,0
20230628,163500,6495470350,22400,22400,22400,22400,0
20230628,163400,6495470350,22400,22400,22400,22400,0
20230628,163300,6495470350,22400,22400,22400,22400,0
20230628,163200,6495470350,22400,22400,22400,22400,0
20230628,163100,6495470350,22400,22400,22400,22400,0
20230628,163000,6495470350,22400,22400,22400,22400,0
20230628,162900,6495470350,22400,22400,22400,22400,0
20230628,162800,6495470350,22400,22400,22400,22400,0
20230628,162700,6495470350,22400,22400,22400,22400,0
20230628,162600,6495470350,22400,22400,22400,22400,0
20230628,162500,6495470350,22400,22400,22400,22400,0
20230628,162400,6495470350,22400,22400,22400,22400,0
20230628,162300,6495470350,22400,22400,22400,22400,0
20230628,162200,6495470350,22400,22400,22400,22400,4588
20230628,162100,6495470350,22400,22400,22400,22400,0
20230628,162000,6495470350,22400,22400,22400,22400,0
20230628,161900,6495470350,22400,22400,22400,22400,0
20230628,161800,6495470350,22400,22400,22400,22400,0
20230628,161700,6495470350,22400,22400,22400,22400,0
20230628,161600,6495470350,22400,22400,22400,22400,0
20230628,161500,6495470350,22400,22400,22400,22400,0
20230628,161400,6495470350,22400,22400,22400,22400,0
20230628,161300,6495470350,22400,22400,22400,22400,0
20230628,161200,6495470350,22400,22400,22400,22400,0
20230628,161100,6495470350,22400,22400,22400,22400,0
20230628,161000,6495470350,22400,22400,22400,22400,0
20230628,160900,6495470350,22400,22400,22400,22400,0
20230628,160800,6495470350,22400,22400,22400,22400,0
20230628,160700,6495470350,22400,22400,22400,22400,0
20230628,160600,6495470350,22400,22400,22400,22400,0
20230628,160500,6495470350,22400,22400,22400,22400,0
20230628,160400,6495470350,22400,22400,22400,22400,0
20230628,160300,6495470350,22400,22400,22400,22400,0
20230628,160200,6495470350,22400,22400,22400,22400,0
20230628,160100,6495470350,22400,22400,22400,22400,0
20230628,160000,6495470350,22400,22400,22400,22400,0
20230628,155900,6495470350,22400,22400,22400,22400,0
20230628,155800,6495470350,22400,22400,22400,22400,0
20230628,155700,6495470350,22400,22400,22400,22400,0
20230628,155600,6495470350,22400,22400,22400,22400,0
20230628,155500,6495470350,22400,22400,22400,22400,0
20230628,155400,6495470350,22400,22400,22400,22400,0
20230628,155300,6495470350,22400,22400,22400,22400,0
20230628,155200,6495470350,22400,22400,22400,22400,4588
20230628,155100,6495470350,22400,22400,22400,22400,0
20230628,155000,6495470350,22400,22400,22400,22400,0
20230628,154900,6495470350,22400,22400,22400,22400,0
20230628,154800,6495470350,22400,22400,22400,22400,0
20230628,154700,6495470350,22400,22400,22400,22400,0
20230628,154600,6495470350,22400,22400,22400,22400,0
20230628,154500,6495470350,22400,22400,22400,22400,0
20230628,154400,6495470350,22400,22400,22400,22400,0
20230628,154300,6495470350,22400,22400,22400,22400,0
20230628,154200,6495470350,22400,22400,22400,22400,0
20230628,154100,6495470350,22400,22400,22400,22400,0
20230628,154000,6495470350,22400,22400,22400,22400,0
20230628,153900,6495470350,22400,22400,22400,22400,0
20230628,153800,6495470350,22400,22400,22400,22400,0
20230628,153700,6495470350,22400,22400,22400,22400,0
20230628,153600,6495470350,22400,22400,22400,22400,0
20230628,153500,6495470350,22400,22400,22400,22400,0
20230628,153400,6495470350,22400,22400,22400,22400,0
20230628,153300,6495470350,22400,22400,22400,22400,0
20230628,153200,6495470350,22400,22400,22400,22400,0
20230628,153100,6495470350,22400,22400,22400,22400,0
20230628,153000,6495470350,22400,22400,22400,22400,4588
20230628,152900,6392699150,22400,22400,22400,22400,0
20230628,152800,6392699150,22400,22400,22400,22400,0
20230628,152700,6392699150,22400,22400,22400,22400,0
20230628,152600,6392699150,22400,22400,22400,22400,0
20230628,152500,6392699150,22400,22400,22400,22400,0
20230628,152400,6392699150,22400,22400,22400,22400,0
20230628,152300,6392699150,22400,22400,22400,22400,0
20230628,152200,6392699150,22400,22400,22400,22400,0
20230628,152100,6392699150,22400,22400,22400,22400,0
20230628,152000,6392699150,22400,22400,22400,22400,0
20230628,151900,6392699150,22400,22450,22500,22400,2613
20230628,151800,6334048550,22400,22450,22450,22400,445
20230628,151700,6324068850,22450,22450,22450,22400,633
20230628,151600,6309888900,22450,22450,22450,22400,772
20230628,151500,6292573200,22450,22400,22450,22400,892
20230628,151400,6272581400,22400,22400,22400,22350,66
20230628,151300,6271103100,22400,22450,22450,22400,485
20230628,151200,6260238700,22450,22350,22450,22350,1827
20230628,151100,6219310800,22400,22350,22400,22350,339
20230628,151000,6211720900,22400,22400,22400,22300,1574
20230628,150900,6176544450,22350,22350,22350,22350,200
20230628,150800,6172074450,22400,22400,22400,22400,18
20230628,150700,6171671250,22400,22350,22400,22350,516
20230628,150600,6160138150,22400,22400,22400,22350,32
20230628,150500,6159421600,22450,22450,22450,22350,489
20230628,150400,6148468550,22450,22450,22450,22400,40
20230628,150300,6147571250,22400,22450,22500,22400,1230
20230628,150200,6120017650,22500,22450,22500,22400,488
20230628,150100,6109062250,22450,22450,22450,22400,461
20230628,150000,6098717800,22450,22450,22450,22400,365
20230628,145900,6090526750,22500,22400,22500,22400,1171
20230628,145800,6064248350,22400,22400,22400,22400,289
20230628,145700,6057774750,22450,22350,22450,22350,304
20230628,145600,6050967200,22400,22350,22400,22350,458
20230628,145500,6040711500,22350,22400,22400,22350,570
20230628,145400,6027971700,22350,22400,22400,22350,458
20230628,145300,6017716700,22350,22400,22400,22300,185
20230628,145200,6013584200,22300,22400,22450,22300,899
20230628,145100,5993506900,22400,22400,22450,22350,468
20230628,145000,5983033300,22400,22400,22450,22400,808
20230628,144900,5964930400,22400,22400,22400,22350,117
20230628,144800,5962311800,22300,22350,22350,22300,972
20230628,144700,5940590250,22400,22400,22400,22400,158
20230628,144600,5937051050,22400,22400,22400,22400,74
20230628,144500,5935393450,22400,22400,22400,22400,36
20230628,144400,5934587050,22400,22400,22400,22400,136
20230628,144300,5931540650,22400,22350,22400,22350,165
20230628,144200,5927847000,22400,22400,22400,22400,13
20230628,144100,5927555800,22400,22400,22450,22400,280
20230628,144000,5921283750,22350,22400,22400,22350,72
20230628,143900,5919671050,22400,22450,22450,22350,148
20230628,143800,5916352250,22450,22350,22450,22350,507
20230628,143700,5904995150,22400,22400,22400,22400,623
20230628,143600,5891039950,22400,22400,22400,22400,0
20230628,143500,5891039950,22400,22400,22400,22400,362
20230628,143400,5882931150,22400,22400,22400,22400,2
20230628,143300,5882886350,22400,22450,22450,22350,140
20230628,143200,5879751650,22400,22400,22450,22350,614
20230628,143100,5866000850,22450,22450,22450,22450,99
20230628,143000,5863778300,22450,22450,22450,22450,28
20230628,142900,5863149700,22450,22450,22450,22450,24
20230628,142800,5862610900,22450,22450,22450,22450,35
20230628,142700,5861825150,22450,22400,22450,22400,301
20230628,142600,5855075650,22450,22450,22450,22450,113
20230628,142500,5852538800,22450,22450,22450,22400,196
20230628,142400,5848139750,22450,22450,22450,22400,26
20230628,142300,5847557150,22400,22450,22450,22400,734
20230628,142200,5831115050,22500,22450,22500,22450,92
20230628,142100,5829049600,22450,22350,22500,22350,1167
20230628,142000,5802868600,22350,22350,22350,22350,110
20230628,141900,5800410100,22350,22350,22350,22350,19
20230628,141800,5799985450,22350,22300,22350,22300,25
20230628,141700,5799426950,22350,22300,22350,22300,120
20230628,141600,5796749950,22350,22350,22350,22350,224
20230628,141500,5791743550,22400,22350,22400,22300,182
20230628,141400,5787668000,22350,22400,22400,22350,166
20230628,141300,5783954900,22400,22350,22400,22350,413
20230628,141200,5774723350,22400,22400,22400,22400,20
20230628,141100,5774275350,22400,22450,22450,22400,388
20230628,141000,5765583600,22450,22450,22450,22400,25
20230628,140900,5765022600,22450,22450,22450,22450,202
20230628,140800,5760487700,22450,22450,22450,22450,307
20230628,140700,5753595550,22400,22400,22450,22400,124
20230628,140600,5750812750,22400,22450,22450,22400,284
20230628,140500,5744440750,22400,22350,22400,22350,112
20230628,140400,5741932350,22350,22400,22400,22350,121
20230628,140300,5739222800,22400,22400,22400,22400,104
20230628,140200,5736893200,22400,22350,22450,22250,478
20230628,140100,5726205150,22350,22400,22450,22250,640
20230628,140000,5711923900,22450,22450,22450,22300,374
20230628,135900,5703531350,22400,22350,22400,22300,535
20230628,135800,5691556000,22350,22300,22350,22300,397
20230628,135700,5682695100,22300,22300,22300,22300,105
20230628,135600,5680353600,22300,22300,22300,22300,240
20230628,135500,5675001600,22300,22250,22300,22250,108
20230628,135400,5672598550,22250,22250,22250,22250,211
20230628,135300,5667903800,22250,22100,22250,22100,5139
20230628,135200,5553920850,22150,22100,22150,22100,566
20230628,135100,5541391600,22150,22150,22150,22150,405
20230628,135000,5532420850,22150,22200,22200,22100,397
20230628,134900,5523636050,22150,22150,22150,22150,721
20230628,134800,5507665900,22150,22100,22150,22100,423
20230628,134700,5498312550,22150,22150,22150,22150,0
20230628,134600,5498312550,22150,22100,22150,22100,25
20230628,134500,5497758850,22150,22100,22150,22100,417
20230628,134400,5488542950,22100,22100,22100,22100,2
20230628,134300,5488498750,22150,22150,22150,22150,105
20230628,134200,5486173000,22150,22100,22150,22100,183
20230628,134100,5482128650,22150,22100,22150,22100,33
20230628,134000,5481398550,22100,22100,22150,22050,462
20230628,133900,5471198250,22150,22150,22150,22100,61
20230628,133800,5469849100,22150,22100,22150,22050,553
20230628,133700,5457645900,22150,22100,22150,22050,379
20230628,133600,5449279600,22150,22150,22200,22050,944
20230628,133500,5428425450,22200,22150,22200,22150,84
20230628,133400,5426564750,22150,22200,22200,22150,171
20230628,133300,5422776600,22200,22150,22200,22150,82
20230628,133200,5420960000,22150,22100,22150,22100,45
20230628,133100,5419963900,22150,22150,22150,22050,72
20230628,133000,5418371600,22150,22100,22150,22050,228
20230628,132900,5413330250,22150,22050,22150,22050,114
20230628,132800,5410809700,22050,22100,22150,22050,37
20230628,132700,5409992250,22100,22100,22100,22050,428
20230628,132600,5400537200,22100,21950,22100,21950,2262
20230628,132500,5350677400,21950,22200,22250,21900,15396
20230628,132400,5011436700,22300,22200,22300,22200,105
20230628,132300,5009098950,22200,22250,22250,22200,400
20230628,132200,5000209050,22300,22250,22300,22250,141
20230628,132100,4997070550,22250,22250,22250,22250,104
20230628,132000,4994756550,22250,22200,22250,22200,171
20230628,131900,4990960250,22200,22250,22250,22150,2357
20230628,131800,4938635250,22250,22300,22300,22250,1824
20230628,131700,4898047850,22300,22400,22400,22300,81
20230628,131600,4896241450,22300,22300,22300,22300,58
20230628,131500,4894948050,22400,22300,22400,22300,1007
20230628,131400,4872491850,22400,22400,22400,22400,1
20230628,131300,4872469450,22450,22450,22450,22450,0
20230628,131200,4872469450,22450,22350,22450,22300,1346
20230628,131100,4842408150,22350,22350,22350,22350,430
20230628,131000,4832797650,22400,22400,22400,22350,1813
20230628,130900,4792227300,22450,22450,22450,22400,1362
20230628,130800,4761686700,22450,22450,22500,22450,1213
20230628,130700,4734452550,22550,22550,22550,22450,12
20230628,130600,4734182950,22550,22550,22550,22550,2
20230628,130500,4734137850,22500,22500,22500,22500,436
20230628,130400,4724327850,22500,22500,22500,22500,0
20230628,130300,4724327850,22500,22500,22500,22500,500
20230628,130200,4713077850,22500,22500,22500,22500,4
20230628,130100,4712987850,22550,22550,22550,22500,25
20230628,130000,4712425250,22500,22550,22600,22500,46
20230628,125900,4711388750,22600,22600,22600,22500,2963
20230628,125800,4644706700,22600,22550,22600,22550,692
20230628,125700,4629102050,22550,22550,22550,22550,40
20230628,125600,4628200050,22550,22550,22550,22550,769
20230628,125500,4610859100,22550,22550,22550,22550,115
20230628,125400,4608265850,22500,22550,22550,22500,1380
20230628,125300,4577179650,22600,22600,22600,22600,19
20230628,125200,4576750250,22600,22600,22600,22600,0
20230628,125100,4576750250,22600,22600,22600,22600,0
20230628,125000,4576750250,22600,22600,22600,22600,42
20230628,124900,4575801050,22550,22550,22550,22550,11
20230628,124800,4575553000,22550,22550,22550,22550,0
20230628,124700,4575553000,22550,22550,22550,22500,97
20230628,124600,4573365850,22500,22500,22500,22500,465
20230628,124500,4562903350,22500,22500,22500,22500,108
20230628,124400,4560473350,22550,22600,22600,22550,441
20230628,124300,4550522800,22550,22550,22550,22550,40
20230628,124200,4549620800,22550,22550,22550,22550,49
20230628,124100,4548515850,22550,22550,22550,22550,44
20230628,124000,4547523650,22550,22550,22550,22550,106
20230628,123900,4545133350,22500,22600,22600,22500,2551
20230628,123800,4487686600,22550,22550,22550,22550,0
20230628,123700,4487686600,22550,22550,22550,22550,41
20230628,123600,4486762050,22550,22550,22550,22550,1198
20230628,123500,4459747150,22500,22500,22500,22500,0
20230628,123400,4459747150,22500,22500,22500,22500,130
20230628,123300,4456822150,22600,22600,22600,22600,0
20230628,123200,4456822150,22600,22600,22600,22600,0
20230628,123100,4456822150,22600,22500,22600,22500,4
20230628,123000,4456732050,22600,22500,22600,22500,751
20230628,122900,4439834450,22500,22550,22550,22500,512
20230628,122800,4428296200,22550,22550,22550,22550,54
20230628,122700,4427078500,22550,22550,22550,22550,314
20230628,122600,4419997800,22600,22600,22600,22600,9
20230628,122500,4419794400,22550,22550,22550,22550,401
20230628,122400,4410751850,22550,22550,22650,22550,103
20230628,122300,4408424050,22650,22600,22650,22600,730
20230628,122200,4391925550,22600,22600,22600,22600,167
20230628,122100,4388151350,22600,22600,22600,22600,501
20230628,122000,4376828750,22600,22600,22600,22600,0
20230628,121900,4376828750,22600,22600,22600,22600,29
20230628,121800,4376173350,22600,22600,22600,22600,604
20230628,121700,4362522950,22650,22650,22650,22650,300
20230628,121600,4355727950,22600,22550,22600,22550,756
20230628,121500,4338643600,22550,22550,22550,22550,0
20230628,121400,4338643600,22550,22550,22550,22550,0
20230628,121300,4338643600,22550,22550,22550,22550,54
20230628,121200,4337425900,22550,22550,22550,22550,400
20230628,121100,4328405900,22550,22550,22550,22550,100
20230628,121000,4326150900,22600,22550,22600,22550,11
20230628,120900,4325902800,22600,22600,22600,22600,0
20230628,120800,4325902800,22600,22600,22600,22600,364
20230628,120700,4317676400,22600,22550,22600,22550,386
20230628,120600,4308953200,22550,22550,22550,22550,144
20230628,120500,4305706000,22550,22550,22600,22500,1654
20230628,120400,4268437850,22600,22550,22600,22550,138
20230628,120300,4265325700,22550,22550,22550,22550,13
20230628,120200,4265032550,22550,22550,22600,22550,467
20230628,120100,4254500000,22500,22500,22500,22500,55
20230628,120000,4253262500,22500,22500,22500,22500,187
20230628,115900,4249055000,22500,22500,22500,22500,1325
20230628,115800,4219242500,22500,22500,22550,22500,191
20230628,115700,4214942500,22500,22550,22550,22500,156
20230628,115600,4211427500,22500,22500,22500,22500,179
20230628,115500,4207400000,22550,22550,22550,22500,155
20230628,115400,4203908450,22500,22550,22550,22500,135
20230628,115300,4200867200,22550,22550,22600,22550,84
20230628,115200,4198972950,22550,22550,22550,22550,698
20230628,115100,4183233050,22550,22550,22550,22550,119
20230628,115000,4180549600,22550,22550,22600,22550,150
20230628,114900,4177167050,22550,22550,22550,22550,78
20230628,114800,4175408150,22650,22600,22650,22550,703
20230628,114700,4159536200,22550,22550,22600,22550,135
20230628,114600,4156491900,22600,22550,22600,22550,83
20230628,114500,4154619700,22550,22550,22550,22550,72
20230628,114400,4152996100,22550,22550,22550,22550,170
20230628,114300,4149162600,22550,22550,22550,22550,779
20230628,114200,4131596150,22550,22550,22550,22550,97
20230628,114100,4129408800,22550,22550,22600,22550,308
20230628,114000,4122455850,22550,22550,22550,22550,179
20230628,113900,4118419400,22600,22550,22600,22550,56
20230628,113800,4117156550,22550,22500,22600,22500,346
20230628,113700,4109355750,22550,22550,22550,22550,76
20230628,113600,4107641950,22550,22550,22600,22550,505
20230628,113500,4096252750,22550,22600,22600,22550,246
20230628,113400,4090700350,22600,22500,22600,22500,250
20230628,113300,4085068700,22500,22500,22500,22500,106
20230628,113200,4082683700,22500,22550,22550,22500,407
20230628,113100,4073519450,22550,22550,22550,22550,80
20230628,113000,4071715450,22550,22500,22550,22500,743
20230628,112900,4054994500,22550,22550,22600,22550,156
20230628,112800,4051476200,22600,22550,22600,22550,127
20230628,112700,4048612300,22550,22500,22600,22500,204
20230628,112600,4044012000,22650,22550,22650,22550,87
20230628,112500,4042049550,22550,22600,22600,22550,137
20230628,112400,4038959700,22600,22550,22600,22500,2202
20230628,112300,3989391500,22600,22550,22600,22550,147
20230628,112200,3986075850,22550,22550,22550,22550,43
20230628,112100,3985106200,22550,22600,22650,22550,637
20230628,112000,3970724450,22600,22600,22600,22600,413
20230628,111900,3961390650,22600,22650,22650,22600,71
20230628,111800,3959785600,22650,22650,22650,22650,378
20230628,111700,3951223900,22650,22650,22650,22600,272
20230628,111600,3945065350,22650,22650,22700,22650,1454
20230628,111500,3912122600,22650,22650,22650,22650,209
20230628,111400,3907388750,22650,22600,22650,22600,535
20230628,111300,3895279300,22650,22600,22650,22600,431
20230628,111200,3885533650,22600,22600,22600,22550,1245
20230628,111100,3857404450,22550,22500,22600,22500,778
20230628,111000,3839890600,22550,22550,22600,22550,279
20230628,110900,3833596400,22550,22650,22650,22550,755
20230628,110800,3816538050,22650,22600,22700,22600,2216
20230628,110700,3766271100,22650,22500,22650,22500,3769
20230628,110600,3680972550,22500,22500,22500,22450,270
20230628,110500,3674904000,22450,22500,22500,22450,222
20230628,110400,3669913900,22450,22500,22500,22450,415
20230628,110300,3660594250,22600,22500,22600,22450,836
20230628,110200,3641805650,22450,22500,22500,22450,94
20230628,110100,3639693250,22450,22500,22500,22450,1470
20230628,110000,3606628350,22500,22600,22600,22500,4250
20230628,105900,3510971250,22600,22600,22600,22550,86
20230628,105800,3509030850,22550,22550,22600,22550,277
20230628,105700,3502782900,22550,22550,22600,22550,294
20230628,105600,3496152250,22550,22600,22600,22550,260
20230628,105500,3490283650,22600,22550,22600,22550,273
20230628,105400,3484117400,22550,22550,22550,22550,182
20230628,105300,3480013300,22550,22600,22650,22550,1391
20230628,105200,3448624850,22550,22600,22600,22550,186
20230628,105100,3444430050,22550,22600,22600,22550,616
20230628,105000,3430510000,22650,22650,22700,22600,439
20230628,104900,3420584500,22600,22600,22650,22600,1272
20230628,104800,3391835950,22650,22650,22650,22650,602
20230628,104700,3378200650,22650,22650,22700,22650,89
20230628,104600,3376184750,22650,22700,22700,22650,720
20230628,104500,3359847750,22700,22750,22750,22700,209
20230628,104400,3355103350,22750,22750,22800,22750,1114
20230628,104300,3329720700,22750,22800,22850,22750,2000
20230628,104200,3284076250,22800,22750,22800,22700,1218
20230628,104100,3256376600,22750,22700,22750,22700,1037
20230628,104000,3232820050,22700,22800,22800,22700,4548
20230628,103900,3129159450,22800,22800,22850,22800,1552
20230628,103800,3093728050,22850,22900,22900,22800,5177
20230628,103700,2975354450,22900,22800,22900,22800,7512
20230628,103600,2803408650,22850,22800,22850,22750,2673
20230628,103500,2742455050,22800,22800,22800,22750,1092
20230628,103400,2717570050,22750,22700,22750,22700,1842
20230628,103300,2675672500,22650,22700,22750,22650,1293
20230628,103200,2646324650,22700,22650,22700,22650,260
20230628,103100,2640430600,22600,22600,22650,22600,128
20230628,103000,2637537750,22550,22750,22750,22550,3918
20230628,102900,2548950700,22750,22650,22750,22650,2504
20230628,102800,2492125600,22650,22650,22700,22600,1403
20230628,102700,2460365050,22600,22700,22700,22600,1028
20230628,102600,2437046600,22700,22700,22700,22600,550
20230628,102500,2424612300,22700,22650,22700,22600,1014
20230628,102400,2401648900,22650,22650,22650,22600,696
20230628,102300,2385911100,22650,22600,22650,22550,666
20230628,102200,2370864400,22600,22550,22600,22350,1842
20230628,102100,2329456800,22550,22500,22550,22500,154
20230628,102000,2325990950,22550,22450,22550,22400,1501
20230628,101900,2292234100,22450,22450,22500,22400,1232
20230628,101800,2264629950,22500,22500,22500,22450,173
20230628,101700,2260743000,22500,22500,22500,22450,636
20230628,101600,2246458550,22500,22500,22500,22450,134
20230628,101500,2243447000,22500,22500,22500,22450,427
20230628,101400,2233855300,22500,22500,22500,22450,1217
20230628,101300,2206527750,22500,22500,22550,22450,1265
20230628,101200,2178118550,22500,22450,22550,22450,724
20230628,101100,2161831650,22400,22450,22500,22400,1413
20230628,101000,2130152850,22500,22500,22500,22400,1228
20230628,100900,2102587350,22500,22550,22550,22500,1013
20230628,100800,2079791900,22550,22500,22550,22500,601
20230628,100700,2066255600,22550,22550,22550,22500,208
20230628,100600,2061575250,22550,22550,22600,22500,206
20230628,100500,2056936650,22550,22550,22600,22500,599
20230628,100400,2043452450,22550,22600,22600,22500,943
20230628,100300,2022192400,22600,22550,22600,22500,330
20230628,100200,2014755150,22500,22550,22600,22450,388
20230628,100100,2006031400,22600,22500,22600,22450,983
20230628,100000,1983900700,22500,22500,22550,22500,221
20230628,095900,1978923000,22550,22650,22650,22500,458
20230628,095800,1968615450,22600,22550,22600,22500,1140
20230628,095700,1942889250,22550,22450,22550,22450,632
20230628,095600,1928670950,22500,22500,22500,22450,206
20230628,095500,1924038950,22500,22500,22500,22450,367
20230628,095400,1915784600,22500,22400,22500,22400,1108
20230628,095300,1890898900,22400,22350,22450,22350,884
20230628,095200,1871112750,22350,22350,22400,22300,722
20230628,095100,1854977850,22350,22300,22400,22300,1035
20230628,095000,1831873050,22300,22350,22350,22300,786
20230628,094900,1814342700,22350,22350,22350,22300,532
20230628,094800,1802473400,22350,22400,22400,22350,608
20230628,094700,1788882800,22400,22300,22400,22300,734
20230628,094600,1772481600,22350,22300,22350,22300,81
20230628,094500,1770675200,22250,22350,22350,22250,759
20230628,094400,1753767600,22350,22400,22450,22300,746
20230628,094300,1737067100,22400,22300,22400,22300,283
20230628,094200,1730752750,22300,22350,22350,22300,931
20230628,094100,1709979050,22350,22300,22500,22300,655
20230628,094000,1695300200,22400,22350,22500,22300,363
20230628,093900,1687178550,22250,22350,22350,22250,193
20230628,093800,1682874500,22350,22250,22350,22250,350
20230628,093700,1675075050,22250,22250,22250,22200,427
20230628,093600,1665584600,22250,22400,22400,22250,736
20230628,093500,1649151550,22400,22400,22400,22350,717
20230628,093400,1633095700,22350,22500,22500,22350,1976
20230628,093300,1588840400,22450,22550,22650,22450,3385
20230628,093200,1512508800,22550,22750,22750,22550,2221
20230628,093100,1462283000,22750,22850,22900,22700,4262
20230628,093000,1364830000,22800,22700,22850,22650,5369
20230628,092900,1242604050,22700,22700,22700,22650,2273
20230628,092800,1191054250,22700,22700,22750,22600,2026
20230628,092700,1145078700,22700,22650,22700,22600,1959
20230628,092600,1100698350,22650,22600,22700,22550,1970
20230628,092500,1056096950,22650,22550,22650,22500,3127
20230628,092400,985530600,22550,22600,22650,22500,2636
20230628,092300,926059050,22650,22450,22650,22400,3269
20230628,092200,852431100,22400,22300,22400,22250,6003
20230628,092100,718230000,22300,22150,22300,22150,1415
20230628,092000,686756700,22150,22200,22200,22100,401
20230628,091900,677876050,22200,22250,22250,22200,311
20230628,091800,670956650,22200,22250,22250,22150,962
20230628,091700,649615350,22300,22150,22350,22150,1825
20230628,091600,609020550,22100,22400,22400,22100,2074
20230628,091500,562762850,22350,22300,22350,22250,1085
20230628,091400,538541650,22250,22100,22250,22100,791
20230628,091300,520969600,22200,22150,22200,22050,1362
20230628,091200,490828350,22150,22000,22150,21900,1069
20230628,091100,467286150,22000,21950,22000,21900,846
20230628,091000,448709750,21900,21850,21900,21800,787
20230628,090900,431486300,21850,21950,21950,21800,470
20230628,090800,421216450,21950,21900,21950,21850,1840
20230628,090700,380930000,21900,21850,21900,21800,1386
20230628,090600,350592150,21850,21750,21900,21750,1070
20230628,090500,327286550,21850,21850,21850,21750,123
20230628,090400,324605350,21850,21650,21850,21600,2057
20230628,090300,280024500,21700,21900,21900,21700,2294
20230628,090200,230139950,21900,21850,21900,21800,616
20230628,090100,216680050,22000,22100,22100,21900,7364
20230628,090000,55010900,22000,22000,22150,22000,2476