stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193900,1906917700,36050,36050,36050,36050,564
20230622,193800,1906917700,36050,36050,36050,36050,0
20230622,193700,1906917700,36050,36050,36050,36050,0
20230622,193600,1906917700,36050,36050,36050,36050,0
20230622,193500,1906917700,36050,36050,36050,36050,0
20230622,193400,1906917700,36050,36050,36050,36050,0
20230622,193300,1906917700,36050,36050,36050,36050,0
20230622,193200,1906917700,36050,36050,36050,36050,0
20230622,193100,1906917700,36050,36050,36050,36050,0
20230622,193000,1906917700,36050,36050,36050,36050,0
20230622,192900,1906917700,36050,36050,36050,36050,0
20230622,192800,1906917700,36050,36050,36050,36050,0
20230622,192700,1906917700,36050,36050,36050,36050,0
20230622,192600,1906917700,36050,36050,36050,36050,0
20230622,192500,1906917700,36050,36050,36050,36050,0
20230622,192400,1906917700,36050,36050,36050,36050,0
20230622,192300,1906917700,36050,36050,36050,36050,0
20230622,192200,1906917700,36050,36050,36050,36050,0
20230622,192100,1906917700,36050,36050,36050,36050,0
20230622,192000,1906917700,36050,36050,36050,36050,0
20230622,191900,1906917700,36050,36050,36050,36050,0
20230622,191800,1906917700,36050,36050,36050,36050,0
20230622,191700,1906917700,36050,36050,36050,36050,0
20230622,191600,1906917700,36050,36050,36050,36050,0
20230622,191500,1906917700,36050,36050,36050,36050,0
20230622,191400,1906917700,36050,36050,36050,36050,0
20230622,191300,1906917700,36050,36050,36050,36050,0
20230622,191200,1906917700,36050,36050,36050,36050,0
20230622,191100,1906917700,36050,36050,36050,36050,0
20230622,191000,1906917700,36050,36050,36050,36050,0
20230622,190900,1906917700,36050,36050,36050,36050,564
20230622,190800,1906917700,36050,36050,36050,36050,0
20230622,190700,1906917700,36050,36050,36050,36050,0
20230622,190600,1906917700,36050,36050,36050,36050,0
20230622,190500,1906917700,36050,36050,36050,36050,0
20230622,190400,1906917700,36050,36050,36050,36050,0
20230622,190300,1906917700,36050,36050,36050,36050,0
20230622,190200,1906917700,36050,36050,36050,36050,0
20230622,190100,1906917700,36050,36050,36050,36050,0
20230622,190000,1906917700,36050,36050,36050,36050,0
20230622,185900,1906917700,36050,36050,36050,36050,0
20230622,185800,1906917700,36050,36050,36050,36050,0
20230622,185700,1906917700,36050,36050,36050,36050,0
20230622,185600,1906917700,36050,36050,36050,36050,0
20230622,185500,1906917700,36050,36050,36050,36050,0
20230622,185400,1906917700,36050,36050,36050,36050,0
20230622,185300,1906917700,36050,36050,36050,36050,0
20230622,185200,1906917700,36050,36050,36050,36050,0
20230622,185100,1906917700,36050,36050,36050,36050,0
20230622,185000,1906917700,36050,36050,36050,36050,0
20230622,184900,1906917700,36050,36050,36050,36050,0
20230622,184800,1906917700,36050,36050,36050,36050,0
20230622,184700,1906917700,36050,36050,36050,36050,0
20230622,184600,1906917700,36050,36050,36050,36050,0
20230622,184500,1906917700,36050,36050,36050,36050,0
20230622,184400,1906917700,36050,36050,36050,36050,0
20230622,184300,1906917700,36050,36050,36050,36050,0
20230622,184200,1906917700,36050,36050,36050,36050,0
20230622,184100,1906917700,36050,36050,36050,36050,0
20230622,184000,1906917700,36050,36050,36050,36050,0
20230622,183900,1906917700,36050,36050,36050,36050,564
20230622,183800,1906917700,36050,36050,36050,36050,0
20230622,183700,1906917700,36050,36050,36050,36050,0
20230622,183600,1906917700,36050,36050,36050,36050,0
20230622,183500,1906917700,36050,36050,36050,36050,0
20230622,183400,1906917700,36050,36050,36050,36050,0
20230622,183300,1906917700,36050,36050,36050,36050,0
20230622,183200,1906917700,36050,36050,36050,36050,0
20230622,183100,1906917700,36050,36050,36050,36050,0
20230622,183000,1906917700,36050,36050,36050,36050,0
20230622,182900,1906917700,36050,36050,36050,36050,0
20230622,182800,1906917700,36050,36050,36050,36050,0
20230622,182700,1906917700,36050,36050,36050,36050,0
20230622,182600,1906917700,36050,36050,36050,36050,0
20230622,182500,1906917700,36050,36050,36050,36050,0
20230622,182400,1906917700,36050,36050,36050,36050,0
20230622,182300,1906917700,36050,36050,36050,36050,0
20230622,182200,1906917700,36050,36050,36050,36050,0
20230622,182100,1906917700,36050,36050,36050,36050,0
20230622,182000,1906917700,36050,36050,36050,36050,0
20230622,181900,1906917700,36050,36050,36050,36050,0
20230622,181800,1906917700,36050,36050,36050,36050,0
20230622,181700,1906917700,36050,36050,36050,36050,0
20230622,181600,1906917700,36050,36050,36050,36050,0
20230622,181500,1906917700,36050,36050,36050,36050,0
20230622,181400,1906917700,36050,36050,36050,36050,0
20230622,181300,1906917700,36050,36050,36050,36050,0
20230622,181200,1906917700,36050,36050,36050,36050,0
20230622,181100,1906917700,36050,36050,36050,36050,0
20230622,181000,1906917700,36050,36050,36050,36050,0
20230622,180900,1906917700,36050,36050,36050,36050,564
20230622,180800,1906917700,36050,36050,36050,36050,0
20230622,180700,1906917700,36050,36050,36050,36050,0
20230622,180600,1906917700,36050,36050,36050,36050,0
20230622,180500,1906917700,36050,36050,36050,36050,0
20230622,180400,1906917700,36050,36050,36050,36050,0
20230622,180300,1906917700,36050,36050,36050,36050,0
20230622,180200,1906917700,36050,36050,36050,36050,0
20230622,180100,1906917700,36050,36050,36050,36050,0
20230622,180000,1906917700,36050,36050,36050,36050,0
20230622,175900,1906917700,36050,36050,36050,36050,0
20230622,175800,1906917700,36050,36050,36050,36050,0
20230622,175700,1906917700,36050,36050,36050,36050,0
20230622,175600,1906917700,36050,36050,36050,36050,0
20230622,175500,1906917700,36050,36050,36050,36050,0
20230622,175400,1906917700,36050,36050,36050,36050,0
20230622,175300,1906917700,36050,36050,36050,36050,0
20230622,175200,1906917700,36050,36050,36050,36050,0
20230622,175100,1906917700,36050,36050,36050,36050,0
20230622,175000,1906917700,36050,36050,36050,36050,0
20230622,174900,1906917700,36050,36050,36050,36050,0
20230622,174800,1906917700,36050,36050,36050,36050,0
20230622,174700,1906917700,36050,36050,36050,36050,0
20230622,174600,1906917700,36050,36050,36050,36050,0
20230622,174500,1906917700,36050,36050,36050,36050,0
20230622,174400,1906917700,36050,36050,36050,36050,0
20230622,174300,1906917700,36050,36050,36050,36050,0
20230622,174200,1906917700,36050,36050,36050,36050,0
20230622,174100,1906917700,36050,36050,36050,36050,0
20230622,174000,1906917700,36050,36050,36050,36050,0
20230622,173900,1906917700,36050,36050,36050,36050,564
20230622,173800,1906917700,36050,36050,36050,36050,0
20230622,173700,1906917700,36050,36050,36050,36050,0
20230622,173600,1906917700,36050,36050,36050,36050,0
20230622,173500,1906917700,36050,36050,36050,36050,0
20230622,173400,1906917700,36050,36050,36050,36050,0
20230622,173300,1906917700,36050,36050,36050,36050,0
20230622,173200,1906917700,36050,36050,36050,36050,0
20230622,173100,1906917700,36050,36050,36050,36050,0
20230622,173000,1906917700,36050,36050,36050,36050,0
20230622,172900,1906917700,36050,36050,36050,36050,0
20230622,172800,1906917700,36050,36050,36050,36050,0
20230622,172700,1906917700,36050,36050,36050,36050,0
20230622,172600,1906917700,36050,36050,36050,36050,0
20230622,172500,1906917700,36050,36050,36050,36050,0
20230622,172400,1906917700,36050,36050,36050,36050,0
20230622,172300,1906917700,36050,36050,36050,36050,0
20230622,172200,1906917700,36050,36050,36050,36050,0
20230622,172100,1906917700,36050,36050,36050,36050,0
20230622,172000,1906917700,36050,36050,36050,36050,0
20230622,171900,1906917700,36050,36050,36050,36050,0
20230622,171800,1906917700,36050,36050,36050,36050,0
20230622,171700,1906917700,36050,36050,36050,36050,0
20230622,171600,1906917700,36050,36050,36050,36050,0
20230622,171500,1906917700,36050,36050,36050,36050,0
20230622,171400,1906917700,36050,36050,36050,36050,0
20230622,171300,1906917700,36050,36050,36050,36050,0
20230622,171200,1906917700,36050,36050,36050,36050,0
20230622,171100,1906917700,36050,36050,36050,36050,0
20230622,171000,1906917700,36050,36050,36050,36050,0
20230622,170900,1906917700,36050,36050,36050,36050,564
20230622,170800,1906917700,36050,36050,36050,36050,0
20230622,170700,1906917700,36050,36050,36050,36050,0
20230622,170600,1906917700,36050,36050,36050,36050,0
20230622,170500,1906917700,36050,36050,36050,36050,0
20230622,170400,1906917700,36050,36050,36050,36050,0
20230622,170300,1906917700,36050,36050,36050,36050,0
20230622,170200,1906917700,36050,36050,36050,36050,0
20230622,170100,1906917700,36050,36050,36050,36050,0
20230622,170000,1906917700,36050,36050,36050,36050,0
20230622,165900,1906917700,36050,36050,36050,36050,0
20230622,165800,1906917700,36050,36050,36050,36050,0
20230622,165700,1906917700,36050,36050,36050,36050,0
20230622,165600,1906917700,36050,36050,36050,36050,0
20230622,165500,1906917700,36050,36050,36050,36050,0
20230622,165400,1906917700,36050,36050,36050,36050,0
20230622,165300,1906917700,36050,36050,36050,36050,0
20230622,165200,1906917700,36050,36050,36050,36050,0
20230622,165100,1906917700,36050,36050,36050,36050,0
20230622,165000,1906917700,36050,36050,36050,36050,0
20230622,164900,1906917700,36050,36050,36050,36050,0
20230622,164800,1906917700,36050,36050,36050,36050,0
20230622,164700,1906917700,36050,36050,36050,36050,0
20230622,164600,1906917700,36050,36050,36050,36050,0
20230622,164500,1906917700,36050,36050,36050,36050,0
20230622,164400,1906917700,36050,36050,36050,36050,0
20230622,164300,1906917700,36050,36050,36050,36050,0
20230622,164200,1906917700,36050,36050,36050,36050,0
20230622,164100,1906917700,36050,36050,36050,36050,0
20230622,164000,1906917700,36050,36050,36050,36050,0
20230622,163900,1906917700,36050,36050,36050,36050,564
20230622,163800,1906917700,36050,36050,36050,36050,0
20230622,163700,1906917700,36050,36050,36050,36050,0
20230622,163600,1906917700,36050,36050,36050,36050,0
20230622,163500,1906917700,36050,36050,36050,36050,0
20230622,163400,1906917700,36050,36050,36050,36050,0
20230622,163300,1906917700,36050,36050,36050,36050,0
20230622,163200,1906917700,36050,36050,36050,36050,0
20230622,163100,1906917700,36050,36050,36050,36050,0
20230622,163000,1906917700,36050,36050,36050,36050,0
20230622,162900,1906917700,36050,36050,36050,36050,0
20230622,162800,1906917700,36050,36050,36050,36050,0
20230622,162700,1906917700,36050,36050,36050,36050,0
20230622,162600,1906917700,36050,36050,36050,36050,0
20230622,162500,1906917700,36050,36050,36050,36050,0
20230622,162400,1906917700,36050,36050,36050,36050,0
20230622,162300,1906917700,36050,36050,36050,36050,0
20230622,162200,1906917700,36050,36050,36050,36050,0
20230622,162100,1906917700,36050,36050,36050,36050,0
20230622,162000,1906917700,36050,36050,36050,36050,0
20230622,161900,1906917700,36050,36050,36050,36050,0
20230622,161800,1906917700,36050,36050,36050,36050,0
20230622,161700,1906917700,36050,36050,36050,36050,0
20230622,161600,1906917700,36050,36050,36050,36050,0
20230622,161500,1906917700,36050,36050,36050,36050,0
20230622,161400,1906917700,36050,36050,36050,36050,0
20230622,161300,1906917700,36050,36050,36050,36050,0
20230622,161200,1906917700,36050,36050,36050,36050,0
20230622,161100,1906917700,36050,36050,36050,36050,0
20230622,161000,1906917700,36050,36050,36050,36050,0
20230622,160900,1906917700,36050,36050,36050,36050,564
20230622,160800,1906917700,36050,36050,36050,36050,0
20230622,160700,1906917700,36050,36050,36050,36050,0
20230622,160600,1906917700,36050,36050,36050,36050,0
20230622,160500,1906917700,36050,36050,36050,36050,0
20230622,160400,1906917700,36050,36050,36050,36050,0
20230622,160300,1906917700,36050,36050,36050,36050,0
20230622,160200,1906917700,36050,36050,36050,36050,0
20230622,160100,1906917700,36050,36050,36050,36050,0
20230622,160000,1906917700,36050,36050,36050,36050,0
20230622,155900,1906917700,36050,36050,36050,36050,0
20230622,155800,1906917700,36050,36050,36050,36050,0
20230622,155700,1906917700,36050,36050,36050,36050,0
20230622,155600,1906917700,36050,36050,36050,36050,0
20230622,155500,1906917700,36050,36050,36050,36050,0
20230622,155400,1906917700,36050,36050,36050,36050,0
20230622,155300,1906917700,36050,36050,36050,36050,0
20230622,155200,1906917700,36050,36050,36050,36050,0
20230622,155100,1906917700,36050,36050,36050,36050,0
20230622,155000,1906917700,36050,36050,36050,36050,0
20230622,154900,1906917700,36050,36050,36050,36050,0
20230622,154800,1906917700,36050,36050,36050,36050,0
20230622,154700,1906917700,36050,36050,36050,36050,0
20230622,154600,1906917700,36050,36050,36050,36050,0
20230622,154500,1906917700,36050,36050,36050,36050,0
20230622,154400,1906917700,36050,36050,36050,36050,0
20230622,154300,1906917700,36050,36050,36050,36050,0
20230622,154200,1906917700,36050,36050,36050,36050,0
20230622,154100,1906917700,36050,36050,36050,36050,0
20230622,154000,1906917700,36050,36050,36050,36050,0
20230622,153900,1906917700,36050,36050,36050,36050,564
20230622,153800,1906917700,36050,36050,36050,36050,0
20230622,153700,1906917700,36050,36050,36050,36050,0
20230622,153600,1906917700,36050,36050,36050,36050,0
20230622,153500,1906917700,36050,36050,36050,36050,0
20230622,153400,1906917700,36050,36050,36050,36050,0
20230622,153300,1906917700,36050,36050,36050,36050,0
20230622,153200,1906917700,36050,36050,36050,36050,0
20230622,153100,1906917700,36050,36050,36050,36050,0
20230622,153000,1906917700,36050,36050,36050,36050,564
20230622,152900,1886585500,36050,36050,36050,36050,0
20230622,152800,1886585500,36050,36050,36050,36050,0
20230622,152700,1886585500,36050,36050,36050,36050,0
20230622,152600,1886585500,36050,36050,36050,36050,0
20230622,152500,1886585500,36050,36050,36050,36050,0
20230622,152400,1886585500,36050,36050,36050,36050,0
20230622,152300,1886585500,36050,36050,36050,36050,0
20230622,152200,1886585500,36050,36050,36050,36050,0
20230622,152100,1886585500,36050,36050,36050,36050,0
20230622,152000,1886585500,36050,36050,36050,36050,0
20230622,151900,1886585500,36050,36150,36150,36050,110
20230622,151800,1882609800,36150,36150,36150,36150,89
20230622,151700,1879392450,36050,36100,36100,36050,361
20230622,151600,1866360400,36100,36100,36100,36100,44
20230622,151500,1864772000,36100,36100,36100,36050,146
20230622,151400,1859503750,36100,36100,36100,36100,25
20230622,151300,1858601250,36100,36100,36100,36100,25
20230622,151200,1857698750,36100,36100,36100,36100,6
20230622,151100,1857482150,36150,36050,36150,36050,35
20230622,151000,1856218800,36200,36200,36200,36050,232
20230622,150900,1847854900,36050,36150,36150,36050,142
20230622,150800,1842733850,36150,36150,36150,36150,1
20230622,150700,1842697700,36050,36200,36200,36050,470
20230622,150600,1825737950,36250,36250,36250,36250,5
20230622,150500,1825556700,36200,36200,36200,36200,0
20230622,150400,1825556700,36200,36200,36200,36200,0
20230622,150300,1825556700,36200,36200,36200,36150,169
20230622,150200,1819445500,36200,36200,36200,36200,0
20230622,150100,1819445500,36200,36250,36250,36200,32
20230622,150000,1818286850,36300,36300,36300,36300,4
20230622,145900,1818141650,36200,36300,36300,36150,158
20230622,145800,1812422500,36250,36250,36250,36250,155
20230622,145700,1806803750,36250,36300,36300,36250,4
20230622,145600,1806658600,36300,36300,36300,36300,105
20230622,145500,1802847100,36250,36150,36250,36150,177
20230622,145400,1796443750,36100,36100,36200,36100,13
20230622,145300,1795974250,36150,36100,36150,36100,156
20230622,145200,1790336550,36100,36100,36100,36100,1
20230622,145100,1790300450,36150,36100,36150,36100,4
20230622,145000,1790155950,36100,36050,36100,36050,529
20230622,144900,1771079800,36050,36250,36250,36050,37
20230622,144800,1769744350,36050,36050,36050,36050,0
20230622,144700,1769744350,36050,36100,36100,36050,404
20230622,144600,1755172750,36000,36300,36300,36000,3525
20230622,144500,1628069450,36300,36300,36300,36300,0
20230622,144400,1628069450,36300,36300,36300,36300,3
20230622,144300,1627960550,36300,36250,36300,36250,3
20230622,144200,1627851700,36250,36250,36250,36250,4
20230622,144100,1627706700,36250,36250,36300,36250,459
20230622,144000,1611052650,36250,36200,36250,36150,56
20230622,143900,1609025400,36150,36200,36200,36150,50
20230622,143800,1607217150,36250,36250,36250,36250,3
20230622,143700,1607108400,36250,36250,36250,36250,19
20230622,143600,1606419650,36250,36250,36250,36250,4
20230622,143500,1606274650,36250,36250,36250,36250,7
20230622,143400,1606020900,36250,36200,36250,36200,137
20230622,143300,1601061400,36200,36200,36250,36200,448
20230622,143200,1584839250,36200,36250,36250,36200,22
20230622,143100,1584042650,36200,36200,36200,36200,0
20230622,143000,1584042650,36200,36300,36300,36200,42
20230622,142900,1582521750,36300,36300,36300,36300,132
20230622,142800,1577730150,36350,36350,36350,36350,119
20230622,142700,1573404500,36450,36450,36450,36400,6
20230622,142600,1573185850,36400,36400,36400,36400,10
20230622,142500,1572821850,36450,36450,36450,36450,4
20230622,142400,1572676050,36400,36400,36450,36400,8
20230622,142300,1572384650,36400,36450,36450,36400,22
20230622,142200,1571583650,36450,36450,36550,36450,665
20230622,142100,1547316400,36450,36450,36450,36450,11
20230622,142000,1546915450,36450,36300,36450,36300,535
20230622,141900,1527462650,36300,36300,36300,36300,4
20230622,141800,1527317450,36300,36300,36300,36300,1
20230622,141700,1527281150,36300,36250,36300,36250,5
20230622,141600,1527099700,36300,36300,36300,36300,5
20230622,141500,1526918200,36300,36350,36350,36300,2
20230622,141400,1526845550,36350,36350,36350,36350,1
20230622,141300,1526809200,36450,36450,36450,36400,114
20230622,141200,1522653950,36450,36400,36450,36350,21
20230622,141100,1521888850,36450,36450,36450,36400,13
20230622,141000,1521415100,36400,36400,36400,36400,2
20230622,140900,1521342300,36400,36400,36400,36400,6
20230622,140800,1521123900,36400,36400,36400,36400,3
20230622,140700,1521014700,36350,36350,36350,36350,0
20230622,140600,1521014700,36350,36250,36350,36250,472
20230622,140500,1503889300,36300,36300,36300,36300,5
20230622,140400,1503707800,36250,36250,36250,36250,0
20230622,140300,1503707800,36250,36250,36250,36250,36
20230622,140200,1502402800,36250,36150,36250,36150,15
20230622,140100,1501860200,36150,36150,36150,36150,10
20230622,140000,1501498700,36150,36300,36300,36150,32
20230622,135900,1500341450,36150,36200,36200,36150,507
20230622,135800,1482005250,36200,36250,36250,36200,3
20230622,135700,1481896550,36250,36250,36250,36200,61
20230622,135600,1479688100,36250,36250,36250,36250,146
20230622,135500,1474395600,36250,36250,36250,36250,12
20230622,135400,1473960600,36300,36300,36300,36300,4
20230622,135300,1473815400,36300,36300,36300,36300,17
20230622,135200,1473198300,36300,36300,36300,36300,10
20230622,135100,1472835300,36300,36400,36400,36300,219
20230622,135000,1464865600,36400,36250,36400,36250,47
20230622,134900,1463161700,36400,36400,36400,36400,14
20230622,134800,1462652100,36200,36200,36350,36200,688
20230622,134700,1437689150,36200,36300,36300,36200,120
20230622,134600,1433337650,36300,36300,36300,36300,54
20230622,134500,1431377450,36300,36300,36300,36300,6
20230622,134400,1431159650,36350,36400,36400,36350,37
20230622,134300,1429814650,36400,36400,36400,36400,5
20230622,134200,1429632650,36350,36350,36350,36350,11
20230622,134100,1429232800,36350,36400,36450,36350,197
20230622,134000,1422062200,36400,36350,36400,36350,85
20230622,133900,1418972400,36300,36300,36300,36300,57
20230622,133800,1416903300,36350,36300,36350,36300,13
20230622,133700,1416431250,36300,36400,36400,36300,13
20230622,133600,1415958550,36400,36350,36400,36350,160
20230622,133500,1410135350,36400,36400,36400,36400,103
20230622,133400,1406386150,36300,36300,36300,36300,111
20230622,133300,1402356850,36250,36200,36250,36200,946
20230622,133200,1368109050,36150,36200,36200,36150,42
20230622,133100,1366590650,36100,36200,36200,36100,1571
20230622,133000,1309853050,36200,36200,36200,36200,7
20230622,132900,1309599650,36200,36200,36200,36200,2
20230622,132800,1309527250,36200,36200,36200,36200,0
20230622,132700,1309527250,36200,36200,36200,36150,157
20230622,132600,1303844100,36250,36250,36250,36250,2
20230622,132500,1303771600,36250,36250,36250,36250,0
20230622,132400,1303771600,36250,36250,36250,36200,158
20230622,132300,1298051800,36250,36300,36300,36250,82
20230622,132200,1295079250,36300,36300,36300,36300,4
20230622,132100,1294934050,36250,36250,36250,36250,16
20230622,132000,1294354050,36250,36250,36250,36250,1
20230622,131900,1294317800,36250,36300,36300,36250,9
20230622,131800,1293991400,36300,36300,36300,36300,0
20230622,131700,1293991400,36300,36300,36300,36300,0
20230622,131600,1293991400,36300,36300,36300,36300,6
20230622,131500,1293773600,36250,36250,36250,36250,0
20230622,131400,1293773600,36250,36300,36300,36250,71
20230622,131300,1291199250,36300,36300,36300,36300,3
20230622,131200,1291090350,36250,36250,36250,36250,0
20230622,131100,1291090350,36250,36250,36300,36250,98
20230622,131000,1287533900,36200,36150,36200,36150,11
20230622,130900,1287136200,36150,36150,36150,36150,4
20230622,130800,1286991600,36200,36250,36250,36200,20
20230622,130700,1286267450,36250,36250,36250,36250,0
20230622,130600,1286267450,36250,36250,36250,36250,0
20230622,130500,1286267450,36250,36200,36250,36200,41
20230622,130400,1284782950,36200,36200,36200,36200,250
20230622,130300,1275732950,36250,36300,36300,36250,25
20230622,130200,1274826600,36300,36300,36300,36300,5
20230622,130100,1274645100,36300,36300,36300,36300,10
20230622,130000,1274282100,36300,36100,36300,36100,1011
20230622,125900,1237783650,36050,36000,36050,36000,290
20230622,125800,1227339150,36100,36100,36100,36100,31
20230622,125700,1226220050,36100,36050,36100,36050,122
20230622,125600,1221821800,36050,36050,36050,36050,0
20230622,125500,1221821800,36050,36050,36050,36050,12
20230622,125400,1221389200,36050,36050,36050,36050,369
20230622,125300,1208086750,36000,36000,36000,36000,2
20230622,125200,1208014750,36050,35900,36050,35900,276
20230622,125100,1198077050,35900,35900,35900,35900,6
20230622,125000,1197861650,35900,35900,35900,35900,29
20230622,124900,1196820550,35900,36000,36000,35900,94
20230622,124800,1193443900,35950,35950,35950,35950,5
20230622,124700,1193264150,36000,36000,36000,36000,1
20230622,124600,1193228150,36000,36000,36000,36000,4
20230622,124500,1193084150,35950,35950,35950,35950,1
20230622,124400,1193048200,36000,36000,36000,36000,13
20230622,124300,1192580200,35950,35950,35950,35950,36
20230622,124200,1191286000,35950,35950,35950,35950,0
20230622,124100,1191286000,35950,35900,35950,35900,4
20230622,124000,1191142250,35850,35850,35850,35850,0
20230622,123900,1191142250,35850,35900,35900,35850,147
20230622,123800,1185872250,35950,35950,35950,35950,4
20230622,123700,1185728450,36000,36000,36000,36000,0
20230622,123600,1185728450,36000,36000,36000,36000,11
20230622,123500,1185332450,36000,35800,36000,35700,2744
20230622,123400,1087287100,35800,36000,36000,35800,1324
20230622,123300,1039819950,36000,35950,36000,35950,24
20230622,123200,1038957000,35950,35950,35950,35950,42
20230622,123100,1037447100,36000,35950,36000,35950,70
20230622,123000,1034929100,35900,35950,36000,35900,36
20230622,122900,1033635250,35950,35950,35950,35950,0
20230622,122800,1033635250,35950,35950,35950,35950,31
20230622,122700,1032520800,35950,35950,35950,35950,130
20230622,122600,1027847300,35950,35950,35950,35950,0
20230622,122500,1027847300,35950,35950,35950,35950,36
20230622,122400,1026553100,35950,35950,35950,35950,10
20230622,122300,1026193600,35950,35950,35950,35950,30
20230622,122200,1025115100,35950,35950,35950,35950,111
20230622,122100,1021124650,35900,35900,35900,35900,31
20230622,122000,1020011750,35850,35850,35900,35850,77
20230622,121900,1017250850,35900,35900,35900,35850,269
20230622,121800,1007596450,35900,35900,35900,35900,116
20230622,121700,1003432050,35950,35950,35950,35950,2
20230622,121600,1003360150,35950,35900,35950,35900,11
20230622,121500,1002965100,35900,35900,35900,35900,0
20230622,121400,1002965100,35900,35950,35950,35900,36
20230622,121300,1001672500,35950,35900,35950,35900,528
20230622,121200,982717150,35950,35950,35950,35950,437
20230622,121100,967007000,35950,36050,36050,35950,637
20230622,121000,944075850,36100,36100,36100,36100,0
20230622,120900,944075850,36100,36100,36100,36100,0
20230622,120800,944075850,36100,36100,36100,36100,2
20230622,120700,944003650,36100,36100,36100,36100,1
20230622,120600,943967550,36050,36100,36100,36050,135
20230622,120500,939100600,36100,36100,36100,36100,1
20230622,120400,939064500,36050,36050,36050,36050,38
20230622,120300,937694600,36050,36050,36050,36050,6
20230622,120200,937478300,36050,36050,36050,36050,10
20230622,120100,937117800,36050,36050,36050,36050,11
20230622,120000,936721250,36050,36000,36050,36000,10
20230622,115900,936361000,36000,36000,36000,36000,8
20230622,115800,936073000,36050,36050,36050,36050,23
20230622,115700,935243850,36050,36050,36050,36050,4
20230622,115600,935099650,36050,36050,36050,36050,1
20230622,115500,935063600,36050,36050,36050,36050,7
20230622,115400,934811250,36050,36050,36050,36050,0
20230622,115300,934811250,36050,36000,36050,36000,240
20230622,115200,926170750,36050,36100,36100,36050,92
20230622,115100,922853850,36100,36100,36100,36100,0
20230622,115000,922853850,36100,36100,36100,36100,0
20230622,114900,922853850,36100,36050,36100,36050,56
20230622,114800,920834100,36100,36100,36100,36100,0
20230622,114700,920834100,36100,36100,36100,36100,4
20230622,114600,920689700,36100,36100,36100,36100,5
20230622,114500,920509200,36100,36100,36100,36100,5
20230622,114400,920328700,36100,36100,36100,36100,9
20230622,114300,920003800,36100,36100,36100,36100,0
20230622,114200,920003800,36100,36100,36100,36100,25
20230622,114100,919101300,36100,36100,36100,36100,213
20230622,114000,911412000,36050,36050,36050,36050,6
20230622,113900,911195700,36000,36000,36000,36000,1891
20230622,113800,843119700,36000,36000,36000,36000,4
20230622,113700,842975700,36000,36000,36000,36000,6
20230622,113600,842759700,36000,35950,36000,35950,9
20230622,113500,842436100,35900,35950,35950,35900,22
20230622,113400,841645600,35950,35950,35950,35950,1
20230622,113300,841609650,35950,35950,35950,35950,30
20230622,113200,840531150,35900,35900,35900,35900,20
20230622,113100,839813150,35900,35900,35900,35900,4
20230622,113000,839669550,35950,35950,35950,35950,150
20230622,112900,834277050,35950,36000,36000,35950,456
20230622,112800,817882100,35950,36000,36000,35950,32
20230622,112700,816730600,36000,36000,36000,36000,713
20230622,112600,791062600,36000,36050,36050,36000,11
20230622,112500,790666450,36100,36100,36100,36100,19
20230622,112400,789980550,36050,36050,36050,36050,40
20230622,112300,788538550,36050,36050,36050,36050,50
20230622,112200,786736050,36050,36050,36050,36000,58
20230622,112100,784647750,36000,36000,36000,36000,40
20230622,112000,783207750,36000,36000,36000,36000,58
20230622,111900,781119750,36050,36050,36050,36000,40
20230622,111800,779678750,36050,36000,36050,36000,40
20230622,111700,778238250,36050,36050,36050,36050,8
20230622,111600,777949850,36050,36050,36050,36000,230
20230622,111500,769663350,36050,36050,36050,36050,300
20230622,111400,758848350,36050,36100,36100,36050,18
20230622,111300,758199100,36050,36100,36100,36050,104
20230622,111200,754449850,36100,36100,36100,36100,437
20230622,111100,738674150,36150,36100,36150,36100,5
20230622,111000,738493450,36150,36150,36150,36150,8
20230622,110900,738204250,36150,36150,36150,36150,18
20230622,110800,737553550,36150,36150,36150,36100,12
20230622,110700,737120150,36150,36150,36150,36150,1
20230622,110600,737084000,36150,36050,36150,36050,32
20230622,110500,735928100,36100,36100,36100,36100,62
20230622,110400,733689900,36100,36100,36100,36100,0
20230622,110300,733689900,36100,36050,36100,36050,36
20230622,110200,732392050,36000,36000,36000,36000,0
20230622,110100,732392050,36000,36100,36100,36000,207
20230622,110000,724939450,36100,36150,36150,36100,61
20230622,105900,722737200,36150,36150,36150,36150,3
20230622,105800,722628750,36100,36250,36250,36000,3554
20230622,105700,594576850,36200,36350,36350,36200,963
20230622,105600,559664800,36400,36400,36400,36400,2
20230622,105500,559592000,36400,36300,36400,36300,10
20230622,105400,559228800,36350,36350,36350,36350,200
20230622,105300,551958800,36300,36300,36300,36300,200
20230622,105200,544698800,36300,36300,36300,36300,6
20230622,105100,544481000,36300,36300,36300,36300,0
20230622,105000,544481000,36300,36300,36300,36300,20
20230622,104900,543755000,36300,36300,36300,36300,51
20230622,104800,541903700,36300,36300,36350,36300,90
20230622,104700,538636550,36300,36300,36350,36300,117
20230622,104600,534389250,36250,36300,36300,36250,8
20230622,104500,534099200,36300,36350,36350,36250,21
20230622,104400,533336800,36350,36300,36350,36300,5
20230622,104300,533155150,36250,36300,36300,36250,195
20230622,104200,526078050,36350,36350,36350,36350,0
20230622,104100,526078050,36350,36250,36350,36250,47
20230622,104000,524373900,36250,36250,36250,36250,8
20230622,103900,524083900,36350,36350,36350,36300,3
20230622,103800,523974900,36250,36250,36250,36250,1
20230622,103700,523938650,36250,36450,36450,36250,1394
20230622,103600,473282250,36450,36400,36450,36400,43
20230622,103500,471716750,36450,36450,36450,36450,1
20230622,103400,471680300,36450,36450,36450,36450,11
20230622,103300,471279350,36450,36450,36450,36450,3
20230622,103200,471170000,36450,36450,36450,36450,75
20230622,103100,468436250,36450,36500,36500,36450,32
20230622,103000,467269750,36500,36550,36550,36500,218
20230622,102900,459312700,36550,36500,36600,36500,565
20230622,102800,438649850,36450,36500,36500,36450,37
20230622,102700,437299700,36500,36500,36500,36500,30
20230622,102600,436204700,36500,36500,36500,36500,13
20230622,102500,435730200,36500,36400,36500,36400,1239
20230622,102400,390630100,36300,36250,36300,36250,219
20230622,102300,382680850,36250,36300,36300,36250,10
20230622,102200,382318250,36300,36300,36300,36300,10
20230622,102100,381955250,36250,36300,36300,36250,220
20230622,102000,373973350,36350,36500,36500,36350,246
20230622,101900,365025350,36500,36400,36500,36400,101
20230622,101800,361344100,36400,36400,36400,36400,57
20230622,101700,359269300,36400,36400,36400,36400,230
20230622,101600,350897300,36400,36450,36450,36400,129
20230622,101500,346196700,36350,36350,36350,36350,7
20230622,101400,345942250,36400,36400,36400,36400,10
20230622,101300,345578250,36400,36400,36400,36400,2
20230622,101200,345505450,36350,36300,36350,36300,3
20230622,101100,345396450,36350,36350,36350,36350,1
20230622,101000,345360100,36300,36300,36300,36300,5
20230622,100900,345178600,36300,36300,36300,36300,4
20230622,100800,345033400,36350,36350,36350,36350,0
20230622,100700,345033400,36350,36350,36350,36350,1
20230622,100600,344997050,36350,36350,36350,36350,1
20230622,100500,344960700,36350,36400,36400,36250,168
20230622,100400,338858500,36400,36350,36400,36350,242
20230622,100300,330054850,36250,36250,36250,36250,0
20230622,100200,330054850,36250,36250,36250,36250,4
20230622,100100,329909850,36350,36200,36350,36200,2
20230622,100000,329837300,36200,36200,36200,36200,68
20230622,095900,327375700,36200,36200,36200,36200,30
20230622,095800,326289700,36200,36200,36200,36200,8
20230622,095700,326000100,36200,36200,36200,36200,0
20230622,095600,326000100,36200,36150,36200,36150,29
20230622,095500,324951650,36150,36150,36150,36150,106
20230622,095400,321119750,36150,36200,36200,36150,107
20230622,095300,317246800,36250,36250,36250,36250,5
20230622,095200,317065550,36250,36250,36250,36250,0
20230622,095100,317065550,36250,36300,36300,36250,71
20230622,095000,314491350,36300,36300,36300,36300,19
20230622,094900,313801650,36350,36350,36350,36350,40
20230622,094800,312347650,36400,36250,36400,36250,67
20230622,094700,309918600,36300,36400,36400,36300,223
20230622,094600,301811950,36400,36500,36500,36400,54
20230622,094500,299843900,36550,36550,36550,36550,10
20230622,094400,299478400,36550,36500,36550,36500,12
20230622,094300,299040350,36450,36450,36500,36450,22
20230622,094200,298237950,36500,36500,36500,36500,0
20230622,094100,298237950,36500,36600,36600,36400,292
20230622,094000,287583700,36600,36500,36600,36500,22
20230622,093900,286780600,36500,36500,36500,36500,222
20230622,093800,278677600,36500,36500,36500,36500,157
20230622,093700,272947100,36400,36400,36400,36400,0
20230622,093600,272947100,36400,36400,36400,36400,1
20230622,093500,272910700,36400,36350,36400,36350,109
20230622,093400,268943450,36400,36450,36450,36350,21
20230622,093300,268179500,36400,36400,36450,36400,14
20230622,093200,267669800,36450,36450,36500,36450,82
20230622,093100,264678150,36400,36300,36400,36300,66
20230622,093000,262277600,36300,36150,36300,36100,79
20230622,092900,259416650,36200,36200,36200,36200,117
20230622,092800,255181250,36200,36200,36200,36200,28
20230622,092700,254167650,36200,36250,36250,36200,76
20230622,092600,251415350,36250,36300,36300,36250,19
20230622,092500,250726000,36300,36300,36350,36300,17
20230622,092400,250108850,36300,36300,36300,36250,153
20230622,092300,244555250,36300,36300,36400,36300,22
20230622,092200,243755650,36300,36300,36300,36300,17
20230622,092100,243138550,36250,36250,36250,36250,15
20230622,092000,242594800,36250,36250,36250,36200,210
20230622,091900,234990750,36250,36250,36250,36250,11
20230622,091800,234592000,36250,36250,36250,36250,0
20230622,091700,234592000,36250,36200,36250,36100,231
20230622,091600,226244450,36100,36200,36200,36100,67
20230622,091500,223821000,36200,36200,36200,36200,177
20230622,091400,217413600,36200,36000,36200,36000,394
20230622,091300,203210850,36000,35850,36050,35850,343
20230622,091200,190863600,36000,36000,36000,36000,37
20230622,091100,189531600,36000,35850,36000,35700,786
20230622,091000,161362750,35850,36050,36150,35850,561
20230622,090900,141185800,36050,36150,36150,36050,256
20230622,090800,131945600,36150,36150,36150,36050,60
20230622,090700,129781950,36150,36250,36250,36100,424
20230622,090600,114434750,36250,36250,36250,36250,2
20230622,090500,114362250,36200,36150,36200,36100,137
20230622,090400,109409450,36200,36000,36200,36000,1516
20230622,090300,54778600,36000,36050,36050,36000,831
20230622,090200,24838750,36050,36400,36400,36050,95
20230622,090100,21411950,36400,36400,36400,36400,5
20230622,090000,21229950,36500,36000,36500,35800,474