stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202200,13116644750,27800,27800,27800,27800,5936
20230622,202100,13116644750,27800,27800,27800,27800,0
20230622,202000,13116644750,27800,27800,27800,27800,0
20230622,201900,13116644750,27800,27800,27800,27800,0
20230622,201800,13116644750,27800,27800,27800,27800,0
20230622,201700,13116644750,27800,27800,27800,27800,0
20230622,201600,13116644750,27800,27800,27800,27800,0
20230622,201500,13116644750,27800,27800,27800,27800,0
20230622,201400,13116644750,27800,27800,27800,27800,0
20230622,201300,13116644750,27800,27800,27800,27800,0
20230622,201200,13116644750,27800,27800,27800,27800,0
20230622,201100,13116644750,27800,27800,27800,27800,0
20230622,201000,13116644750,27800,27800,27800,27800,0
20230622,200900,13116644750,27800,27800,27800,27800,0
20230622,200800,13116644750,27800,27800,27800,27800,0
20230622,200700,13116644750,27800,27800,27800,27800,0
20230622,200600,13116644750,27800,27800,27800,27800,0
20230622,200500,13116644750,27800,27800,27800,27800,0
20230622,200400,13116644750,27800,27800,27800,27800,0
20230622,200300,13116644750,27800,27800,27800,27800,0
20230622,200200,13116644750,27800,27800,27800,27800,0
20230622,200100,13116644750,27800,27800,27800,27800,0
20230622,200000,13116644750,27800,27800,27800,27800,0
20230622,195900,13116644750,27800,27800,27800,27800,0
20230622,195800,13116644750,27800,27800,27800,27800,0
20230622,195700,13116644750,27800,27800,27800,27800,0
20230622,195600,13116644750,27800,27800,27800,27800,0
20230622,195500,13116644750,27800,27800,27800,27800,0
20230622,195400,13116644750,27800,27800,27800,27800,0
20230622,195300,13116644750,27800,27800,27800,27800,0
20230622,195200,13116644750,27800,27800,27800,27800,5936
20230622,195100,13116644750,27800,27800,27800,27800,0
20230622,195000,13116644750,27800,27800,27800,27800,0
20230622,194900,13116644750,27800,27800,27800,27800,0
20230622,194800,13116644750,27800,27800,27800,27800,0
20230622,194700,13116644750,27800,27800,27800,27800,0
20230622,194600,13116644750,27800,27800,27800,27800,0
20230622,194500,13116644750,27800,27800,27800,27800,0
20230622,194400,13116644750,27800,27800,27800,27800,0
20230622,194300,13116644750,27800,27800,27800,27800,0
20230622,194200,13116644750,27800,27800,27800,27800,0
20230622,194100,13116644750,27800,27800,27800,27800,0
20230622,194000,13116644750,27800,27800,27800,27800,0
20230622,193900,13116644750,27800,27800,27800,27800,0
20230622,193800,13116644750,27800,27800,27800,27800,0
20230622,193700,13116644750,27800,27800,27800,27800,0
20230622,193600,13116644750,27800,27800,27800,27800,0
20230622,193500,13116644750,27800,27800,27800,27800,0
20230622,193400,13116644750,27800,27800,27800,27800,0
20230622,193300,13116644750,27800,27800,27800,27800,0
20230622,193200,13116644750,27800,27800,27800,27800,0
20230622,193100,13116644750,27800,27800,27800,27800,0
20230622,193000,13116644750,27800,27800,27800,27800,0
20230622,192900,13116644750,27800,27800,27800,27800,0
20230622,192800,13116644750,27800,27800,27800,27800,0
20230622,192700,13116644750,27800,27800,27800,27800,0
20230622,192600,13116644750,27800,27800,27800,27800,0
20230622,192500,13116644750,27800,27800,27800,27800,0
20230622,192400,13116644750,27800,27800,27800,27800,0
20230622,192300,13116644750,27800,27800,27800,27800,0
20230622,192200,13116644750,27800,27800,27800,27800,5936
20230622,192100,13116644750,27800,27800,27800,27800,0
20230622,192000,13116644750,27800,27800,27800,27800,0
20230622,191900,13116644750,27800,27800,27800,27800,0
20230622,191800,13116644750,27800,27800,27800,27800,0
20230622,191700,13116644750,27800,27800,27800,27800,0
20230622,191600,13116644750,27800,27800,27800,27800,0
20230622,191500,13116644750,27800,27800,27800,27800,0
20230622,191400,13116644750,27800,27800,27800,27800,0
20230622,191300,13116644750,27800,27800,27800,27800,0
20230622,191200,13116644750,27800,27800,27800,27800,0
20230622,191100,13116644750,27800,27800,27800,27800,0
20230622,191000,13116644750,27800,27800,27800,27800,0
20230622,190900,13116644750,27800,27800,27800,27800,0
20230622,190800,13116644750,27800,27800,27800,27800,0
20230622,190700,13116644750,27800,27800,27800,27800,0
20230622,190600,13116644750,27800,27800,27800,27800,0
20230622,190500,13116644750,27800,27800,27800,27800,0
20230622,190400,13116644750,27800,27800,27800,27800,0
20230622,190300,13116644750,27800,27800,27800,27800,0
20230622,190200,13116644750,27800,27800,27800,27800,0
20230622,190100,13116644750,27800,27800,27800,27800,0
20230622,190000,13116644750,27800,27800,27800,27800,0
20230622,185900,13116644750,27800,27800,27800,27800,0
20230622,185800,13116644750,27800,27800,27800,27800,0
20230622,185700,13116644750,27800,27800,27800,27800,0
20230622,185600,13116644750,27800,27800,27800,27800,0
20230622,185500,13116644750,27800,27800,27800,27800,0
20230622,185400,13116644750,27800,27800,27800,27800,0
20230622,185300,13116644750,27800,27800,27800,27800,0
20230622,185200,13116644750,27800,27800,27800,27800,5936
20230622,185100,13116644750,27800,27800,27800,27800,0
20230622,185000,13116644750,27800,27800,27800,27800,0
20230622,184900,13116644750,27800,27800,27800,27800,0
20230622,184800,13116644750,27800,27800,27800,27800,0
20230622,184700,13116644750,27800,27800,27800,27800,0
20230622,184600,13116644750,27800,27800,27800,27800,0
20230622,184500,13116644750,27800,27800,27800,27800,0
20230622,184400,13116644750,27800,27800,27800,27800,0
20230622,184300,13116644750,27800,27800,27800,27800,0
20230622,184200,13116644750,27800,27800,27800,27800,0
20230622,184100,13116644750,27800,27800,27800,27800,0
20230622,184000,13116644750,27800,27800,27800,27800,0
20230622,183900,13116644750,27800,27800,27800,27800,0
20230622,183800,13116644750,27800,27800,27800,27800,0
20230622,183700,13116644750,27800,27800,27800,27800,0
20230622,183600,13116644750,27800,27800,27800,27800,0
20230622,183500,13116644750,27800,27800,27800,27800,0
20230622,183400,13116644750,27800,27800,27800,27800,0
20230622,183300,13116644750,27800,27800,27800,27800,0
20230622,183200,13116644750,27800,27800,27800,27800,0
20230622,183100,13116644750,27800,27800,27800,27800,0
20230622,183000,13116644750,27800,27800,27800,27800,0
20230622,182900,13116644750,27800,27800,27800,27800,0
20230622,182800,13116644750,27800,27800,27800,27800,0
20230622,182700,13116644750,27800,27800,27800,27800,0
20230622,182600,13116644750,27800,27800,27800,27800,0
20230622,182500,13116644750,27800,27800,27800,27800,0
20230622,182400,13116644750,27800,27800,27800,27800,0
20230622,182300,13116644750,27800,27800,27800,27800,0
20230622,182200,13116644750,27800,27800,27800,27800,5936
20230622,182100,13116644750,27800,27800,27800,27800,0
20230622,182000,13116644750,27800,27800,27800,27800,0
20230622,181900,13116644750,27800,27800,27800,27800,0
20230622,181800,13116644750,27800,27800,27800,27800,0
20230622,181700,13116644750,27800,27800,27800,27800,0
20230622,181600,13116644750,27800,27800,27800,27800,0
20230622,181500,13116644750,27800,27800,27800,27800,0
20230622,181400,13116644750,27800,27800,27800,27800,0
20230622,181300,13116644750,27800,27800,27800,27800,0
20230622,181200,13116644750,27800,27800,27800,27800,0
20230622,181100,13116644750,27800,27800,27800,27800,0
20230622,181000,13116644750,27800,27800,27800,27800,0
20230622,180900,13116644750,27800,27800,27800,27800,0
20230622,180800,13116644750,27800,27800,27800,27800,0
20230622,180700,13116644750,27800,27800,27800,27800,0
20230622,180600,13116644750,27800,27800,27800,27800,0
20230622,180500,13116644750,27800,27800,27800,27800,0
20230622,180400,13116644750,27800,27800,27800,27800,0
20230622,180300,13116644750,27800,27800,27800,27800,0
20230622,180200,13116644750,27800,27800,27800,27800,0
20230622,180100,13116644750,27800,27800,27800,27800,0
20230622,180000,13116644750,27800,27800,27800,27800,0
20230622,175900,13116644750,27800,27800,27800,27800,0
20230622,175800,13116644750,27800,27800,27800,27800,0
20230622,175700,13116644750,27800,27800,27800,27800,0
20230622,175600,13116644750,27800,27800,27800,27800,0
20230622,175500,13116644750,27800,27800,27800,27800,0
20230622,175400,13116644750,27800,27800,27800,27800,0
20230622,175300,13116644750,27800,27800,27800,27800,0
20230622,175200,13116644750,27800,27800,27800,27800,5936
20230622,175100,13116644750,27800,27800,27800,27800,0
20230622,175000,13116644750,27800,27800,27800,27800,0
20230622,174900,13116644750,27800,27800,27800,27800,0
20230622,174800,13116644750,27800,27800,27800,27800,0
20230622,174700,13116644750,27800,27800,27800,27800,0
20230622,174600,13116644750,27800,27800,27800,27800,0
20230622,174500,13116644750,27800,27800,27800,27800,0
20230622,174400,13116644750,27800,27800,27800,27800,0
20230622,174300,13116644750,27800,27800,27800,27800,0
20230622,174200,13116644750,27800,27800,27800,27800,0
20230622,174100,13116644750,27800,27800,27800,27800,0
20230622,174000,13116644750,27800,27800,27800,27800,0
20230622,173900,13116644750,27800,27800,27800,27800,0
20230622,173800,13116644750,27800,27800,27800,27800,0
20230622,173700,13116644750,27800,27800,27800,27800,0
20230622,173600,13116644750,27800,27800,27800,27800,0
20230622,173500,13116644750,27800,27800,27800,27800,0
20230622,173400,13116644750,27800,27800,27800,27800,0
20230622,173300,13116644750,27800,27800,27800,27800,0
20230622,173200,13116644750,27800,27800,27800,27800,0
20230622,173100,13116644750,27800,27800,27800,27800,0
20230622,173000,13116644750,27800,27800,27800,27800,0
20230622,172900,13116644750,27800,27800,27800,27800,0
20230622,172800,13116644750,27800,27800,27800,27800,0
20230622,172700,13116644750,27800,27800,27800,27800,0
20230622,172600,13116644750,27800,27800,27800,27800,0
20230622,172500,13116644750,27800,27800,27800,27800,0
20230622,172400,13116644750,27800,27800,27800,27800,0
20230622,172300,13116644750,27800,27800,27800,27800,0
20230622,172200,13116644750,27800,27800,27800,27800,5936
20230622,172100,13116644750,27800,27800,27800,27800,0
20230622,172000,13116644750,27800,27800,27800,27800,0
20230622,171900,13116644750,27800,27800,27800,27800,0
20230622,171800,13116644750,27800,27800,27800,27800,0
20230622,171700,13116644750,27800,27800,27800,27800,0
20230622,171600,13116644750,27800,27800,27800,27800,0
20230622,171500,13116644750,27800,27800,27800,27800,0
20230622,171400,13116644750,27800,27800,27800,27800,0
20230622,171300,13116644750,27800,27800,27800,27800,0
20230622,171200,13116644750,27800,27800,27800,27800,0
20230622,171100,13116644750,27800,27800,27800,27800,0
20230622,171000,13116644750,27800,27800,27800,27800,0
20230622,170900,13116644750,27800,27800,27800,27800,0
20230622,170800,13116644750,27800,27800,27800,27800,0
20230622,170700,13116644750,27800,27800,27800,27800,0
20230622,170600,13116644750,27800,27800,27800,27800,0
20230622,170500,13116644750,27800,27800,27800,27800,0
20230622,170400,13116644750,27800,27800,27800,27800,0
20230622,170300,13116644750,27800,27800,27800,27800,0
20230622,170200,13116644750,27800,27800,27800,27800,0
20230622,170100,13116644750,27800,27800,27800,27800,0
20230622,170000,13116644750,27800,27800,27800,27800,0
20230622,165900,13116644750,27800,27800,27800,27800,0
20230622,165800,13116644750,27800,27800,27800,27800,0
20230622,165700,13116644750,27800,27800,27800,27800,0
20230622,165600,13116644750,27800,27800,27800,27800,0
20230622,165500,13116644750,27800,27800,27800,27800,0
20230622,165400,13116644750,27800,27800,27800,27800,0
20230622,165300,13116644750,27800,27800,27800,27800,0
20230622,165200,13116644750,27800,27800,27800,27800,5936
20230622,165100,13116644750,27800,27800,27800,27800,0
20230622,165000,13116644750,27800,27800,27800,27800,0
20230622,164900,13116644750,27800,27800,27800,27800,0
20230622,164800,13116644750,27800,27800,27800,27800,0
20230622,164700,13116644750,27800,27800,27800,27800,0
20230622,164600,13116644750,27800,27800,27800,27800,0
20230622,164500,13116644750,27800,27800,27800,27800,0
20230622,164400,13116644750,27800,27800,27800,27800,0
20230622,164300,13116644750,27800,27800,27800,27800,0
20230622,164200,13116644750,27800,27800,27800,27800,0
20230622,164100,13116644750,27800,27800,27800,27800,0
20230622,164000,13116644750,27800,27800,27800,27800,0
20230622,163900,13116644750,27800,27800,27800,27800,0
20230622,163800,13116644750,27800,27800,27800,27800,0
20230622,163700,13116644750,27800,27800,27800,27800,0
20230622,163600,13116644750,27800,27800,27800,27800,0
20230622,163500,13116644750,27800,27800,27800,27800,0
20230622,163400,13116644750,27800,27800,27800,27800,0
20230622,163300,13116644750,27800,27800,27800,27800,0
20230622,163200,13116644750,27800,27800,27800,27800,0
20230622,163100,13116644750,27800,27800,27800,27800,0
20230622,163000,13116644750,27800,27800,27800,27800,0
20230622,162900,13116644750,27800,27800,27800,27800,0
20230622,162800,13116644750,27800,27800,27800,27800,0
20230622,162700,13116644750,27800,27800,27800,27800,0
20230622,162600,13116644750,27800,27800,27800,27800,0
20230622,162500,13116644750,27800,27800,27800,27800,0
20230622,162400,13116644750,27800,27800,27800,27800,0
20230622,162300,13116644750,27800,27800,27800,27800,0
20230622,162200,13116644750,27800,27800,27800,27800,5936
20230622,162100,13116644750,27800,27800,27800,27800,0
20230622,162000,13116644750,27800,27800,27800,27800,0
20230622,161900,13116644750,27800,27800,27800,27800,0
20230622,161800,13116644750,27800,27800,27800,27800,0
20230622,161700,13116644750,27800,27800,27800,27800,0
20230622,161600,13116644750,27800,27800,27800,27800,0
20230622,161500,13116644750,27800,27800,27800,27800,0
20230622,161400,13116644750,27800,27800,27800,27800,0
20230622,161300,13116644750,27800,27800,27800,27800,0
20230622,161200,13116644750,27800,27800,27800,27800,0
20230622,161100,13116644750,27800,27800,27800,27800,0
20230622,161000,13116644750,27800,27800,27800,27800,0
20230622,160900,13116644750,27800,27800,27800,27800,0
20230622,160800,13116644750,27800,27800,27800,27800,0
20230622,160700,13116644750,27800,27800,27800,27800,0
20230622,160600,13116644750,27800,27800,27800,27800,0
20230622,160500,13116644750,27800,27800,27800,27800,0
20230622,160400,13116644750,27800,27800,27800,27800,0
20230622,160300,13116644750,27800,27800,27800,27800,0
20230622,160200,13116644750,27800,27800,27800,27800,0
20230622,160100,13116644750,27800,27800,27800,27800,0
20230622,160000,13116644750,27800,27800,27800,27800,0
20230622,155900,13116644750,27800,27800,27800,27800,0
20230622,155800,13116644750,27800,27800,27800,27800,0
20230622,155700,13116644750,27800,27800,27800,27800,0
20230622,155600,13116644750,27800,27800,27800,27800,0
20230622,155500,13116644750,27800,27800,27800,27800,0
20230622,155400,13116644750,27800,27800,27800,27800,0
20230622,155300,13116644750,27800,27800,27800,27800,0
20230622,155200,13116644750,27800,27800,27800,27800,5936
20230622,155100,13116644750,27800,27800,27800,27800,0
20230622,155000,13116644750,27800,27800,27800,27800,0
20230622,154900,13116644750,27800,27800,27800,27800,0
20230622,154800,13116644750,27800,27800,27800,27800,0
20230622,154700,13116644750,27800,27800,27800,27800,0
20230622,154600,13116644750,27800,27800,27800,27800,0
20230622,154500,13116644750,27800,27800,27800,27800,0
20230622,154400,13116644750,27800,27800,27800,27800,0
20230622,154300,13116644750,27800,27800,27800,27800,0
20230622,154200,13116644750,27800,27800,27800,27800,0
20230622,154100,13116644750,27800,27800,27800,27800,0
20230622,154000,13116644750,27800,27800,27800,27800,0
20230622,153900,13116644750,27800,27800,27800,27800,0
20230622,153800,13116644750,27800,27800,27800,27800,0
20230622,153700,13116644750,27800,27800,27800,27800,0
20230622,153600,13116644750,27800,27800,27800,27800,0
20230622,153500,13116644750,27800,27800,27800,27800,0
20230622,153400,13116644750,27800,27800,27800,27800,0
20230622,153300,13116644750,27800,27800,27800,27800,0
20230622,153200,13116644750,27800,27800,27800,27800,0
20230622,153100,13116644750,27800,27800,27800,27800,0
20230622,153000,13116644750,27800,27800,27800,27800,5936
20230622,152900,12951623950,27850,27850,27850,27850,0
20230622,152800,12951623950,27850,27850,27850,27850,0
20230622,152700,12951623950,27850,27850,27850,27850,0
20230622,152600,12951623950,27850,27850,27850,27850,0
20230622,152500,12951623950,27850,27850,27850,27850,0
20230622,152400,12951623950,27850,27850,27850,27850,0
20230622,152300,12951623950,27850,27850,27850,27850,0
20230622,152200,12951623950,27850,27850,27850,27850,0
20230622,152100,12951623950,27850,27850,27850,27850,0
20230622,152000,12951623950,27850,27850,27850,27850,0
20230622,151900,12951623950,27850,27800,27850,27800,2169
20230622,151800,12891291800,27800,27800,27850,27800,303
20230622,151700,12882860150,27800,27800,27850,27800,266
20230622,151600,12875462950,27850,27800,27850,27800,206
20230622,151500,12869731100,27800,27800,27850,27800,503
20230622,151400,12855726600,27800,27900,27900,27800,1005
20230622,151300,12827738300,27850,27850,27900,27850,1274
20230622,151200,12792236850,27900,27850,27900,27800,2827
20230622,151100,12713512200,27800,27800,27850,27800,342
20230622,151000,12704002350,27800,27850,27850,27800,1081
20230622,150900,12673922050,27800,27850,27850,27800,277
20230622,150800,12666215650,27800,27850,27850,27800,521
20230622,150700,12651718900,27850,27850,27850,27800,394
20230622,150600,12640750650,27800,27850,27850,27800,203
20230622,150500,12635100350,27850,27850,27850,27800,2213
20230622,150400,12573477800,27800,27850,27850,27800,133
20230622,150300,12569776800,27850,27850,27850,27800,633
20230622,150200,12552175850,27800,27850,27850,27800,1017
20230622,150100,12523887300,27850,27800,27850,27800,300
20230622,150000,12515534950,27800,27850,27850,27800,491
20230622,145900,12501874450,27850,27850,27850,27800,439
20230622,145800,12489655800,27800,27750,27850,27750,1172
20230622,145700,12457033250,27750,27800,27850,27750,2381
20230622,145600,12390911500,27750,27850,27850,27750,989
20230622,145500,12363421750,27850,27850,27850,27750,361
20230622,145400,12353373300,27750,27750,27850,27750,845
20230622,145300,12329868800,27800,27850,27850,27750,2121
20230622,145200,12270907800,27800,27850,27850,27800,405
20230622,145100,12259632500,27800,27800,27850,27800,362
20230622,145000,12249556400,27800,27800,27850,27750,534
20230622,144900,12234695650,27800,27800,27800,27800,302
20230622,144800,12226300050,27750,27800,27800,27750,483
20230622,144700,12212878550,27850,27800,27850,27750,525
20230622,144600,12198280100,27750,27800,27800,27750,500
20230622,144500,12184395700,27800,27750,27800,27750,561
20230622,144400,12168812750,27750,27800,27800,27750,610
20230622,144300,12151861100,27750,27800,27800,27750,472
20230622,144200,12138742850,27800,27800,27800,27750,491
20230622,144100,12125107600,27750,27750,27800,27750,650
20230622,144000,12107056950,27800,27800,27800,27750,635
20230622,143900,12089405200,27800,27850,27850,27800,1161
20230622,143800,12057112050,27800,27850,27850,27800,780
20230622,143700,12035407050,27850,27850,27900,27800,353
20230622,143600,12025574950,27850,27900,27900,27800,474
20230622,143500,12012371150,27850,27900,27900,27800,163
20230622,143400,12007826050,27850,27850,27900,27850,312
20230622,143300,11999130250,27850,27800,27850,27800,513
20230622,143200,11984854500,27800,27850,27900,27800,3823
20230622,143100,11878469550,27900,27900,27900,27900,297
20230622,143000,11870183250,27850,27900,27900,27850,253
20230622,142900,11863124850,27900,27900,27900,27850,449
20230622,142800,11850598100,27900,27900,27900,27850,337
20230622,142700,11841197200,27850,27850,27850,27800,183
20230622,142600,11836100950,27850,27850,27850,27850,579
20230622,142500,11819975800,27850,27850,27850,27800,473
20230622,142400,11806805400,27850,27850,27850,27800,304
20230622,142300,11798341500,27850,27850,27850,27800,255
20230622,142200,11791246750,27850,27850,27850,27850,471
20230622,142100,11778129400,27850,27850,27850,27800,304
20230622,142000,11769663250,27850,27850,27850,27800,23
20230622,141900,11769023600,27850,27850,27900,27800,701
20230622,141800,11749504100,27850,27800,27850,27800,775
20230622,141700,11727945150,27850,27850,27850,27800,405
20230622,141600,11716666500,27850,27850,27850,27850,230
20230622,141500,11710261000,27850,27850,27850,27800,441
20230622,141400,11697979200,27850,27850,27900,27800,1324
20230622,141300,11661102850,27900,27900,27900,27900,32
20230622,141200,11660210050,27850,27900,27900,27850,285
20230622,141100,11652259600,27900,27900,27900,27850,121
20230622,141000,11648886200,27900,27900,27900,27850,122
20230622,140900,11645483450,27900,27950,27950,27850,302
20230622,140800,11637061250,27950,27900,27950,27850,397
20230622,140700,11625993000,27900,27950,27950,27850,389
20230622,140600,11615149350,27950,27950,27950,27900,249
20230622,140500,11608194200,27950,27950,27950,27900,271
20230622,140400,11600619800,27950,27950,27950,27900,18
20230622,140300,11600116900,27950,27950,27950,27900,596
20230622,140200,11583479400,27950,27950,27950,27950,276
20230622,140100,11575765200,27950,27950,27950,27950,228
20230622,140000,11569392600,27950,27950,27950,27950,256
20230622,135900,11562237400,27950,27950,27950,27950,457
20230622,135800,11549464250,27950,27900,27950,27900,400
20230622,135700,11538288550,27900,27900,27900,27850,75
20230622,135600,11536196600,27900,27900,27900,27900,117
20230622,135500,11532932300,27850,27850,27900,27850,443
20230622,135400,11520585500,27850,27850,27900,27850,779
20230622,135300,11498883300,27850,27950,27950,27850,518
20230622,135200,11484443700,27950,27950,27950,27950,216
20230622,135100,11478406500,27900,27950,28000,27900,2263
20230622,135000,11415219000,27950,28000,28000,27950,302
20230622,134900,11406775750,28000,28000,28000,28000,136
20230622,134800,11402967750,28000,28000,28000,28000,555
20230622,134700,11387427750,28000,28000,28000,27950,867
20230622,134600,11363152150,28000,28000,28000,28000,563
20230622,134500,11347388150,28000,28000,28000,27950,220
20230622,134400,11341229400,28000,28000,28000,28000,1365
20230622,134300,11303009400,28000,28000,28000,27950,209
20230622,134200,11297157450,28000,28000,28000,27950,169
20230622,134100,11292425900,28000,28000,28000,28000,355
20230622,134000,11282485900,28000,27950,28000,27950,171
20230622,133900,11277698250,27950,27950,28000,27950,358
20230622,133800,11267685600,27950,27950,27950,27950,233
20230622,133700,11261173250,27950,28000,28000,27900,952
20230622,133600,11234525600,27950,27950,28000,27950,289
20230622,133500,11226438800,27950,27950,27950,27950,83
20230622,133400,11224118950,27950,27950,28000,27950,266
20230622,133300,11216683950,27950,27950,28000,27950,539
20230622,133200,11201600750,28000,27950,28000,27950,466
20230622,133100,11188575950,27950,27950,27950,27950,55
20230622,133000,11187038700,27950,27950,27950,27950,244
20230622,132900,11180218900,27950,27950,27950,27950,258
20230622,132800,11173007800,27950,27900,27950,27900,239
20230622,132700,11166330250,27950,27950,27950,27900,276
20230622,132600,11158619550,27950,27900,27950,27900,558
20230622,132500,11143034450,27900,27950,27950,27850,1232
20230622,132400,11108686500,27950,27900,27950,27900,176
20230622,132300,11103770900,27950,27950,27950,27900,447
20230622,132200,11091297900,27950,27900,27950,27850,557
20230622,132100,11075747300,27900,27900,27900,27900,198
20230622,132000,11070223100,27900,27950,27950,27850,1603
20230622,131900,11025572450,27900,27900,27900,27900,506
20230622,131800,11011455050,27900,27900,27950,27900,976
20230622,131700,10984224150,27900,27850,27950,27850,393
20230622,131600,10973244050,27900,27850,27900,27850,1021
20230622,131500,10944766350,27850,27850,27850,27850,422
20230622,131400,10933013650,27800,27800,27850,27800,194
20230622,131300,10927612550,27850,27800,27850,27800,160
20230622,131200,10923161550,27850,27850,27850,27850,275
20230622,131100,10915502800,27850,27850,27900,27800,142
20230622,131000,10911547850,27850,27850,27850,27800,206
20230622,130900,10905810800,27850,27850,27850,27800,319
20230622,130800,10896927900,27850,27850,27850,27800,409
20230622,130700,10885539000,27850,27850,27900,27850,298
20230622,130600,10877237400,27900,27900,27900,27850,1275
20230622,130500,10841693500,27900,27900,27950,27850,188
20230622,130400,10836451200,27900,27900,27950,27900,1139
20230622,130300,10804638300,27900,27900,27900,27900,326
20230622,130200,10795542900,27900,27900,27900,27850,820
20230622,130100,10772665900,27900,27950,27950,27900,610
20230622,130000,10755646050,27950,27850,27950,27850,1052
20230622,125900,10726297350,27850,27850,27850,27800,749
20230622,125800,10705439700,27850,27800,27850,27800,497
20230622,125700,10691619950,27800,27800,27850,27800,480
20230622,125600,10678272300,27800,27800,27850,27800,515
20230622,125500,10663952300,27800,27750,27800,27750,416
20230622,125400,10652388900,27800,27800,27800,27750,678
20230622,125300,10633540600,27800,27750,27800,27750,83
20230622,125200,10631236850,27750,27700,27750,27700,89
20230622,125100,10628768100,27700,27750,27750,27700,272
20230622,125000,10621225100,27750,27700,27750,27700,240
20230622,124900,10614566850,27700,27800,27800,27700,561
20230622,124800,10599009400,27800,27800,27800,27800,110
20230622,124700,10595951400,27800,27750,27800,27750,63
20230622,124600,10594200550,27750,27750,27750,27750,214
20230622,124500,10588262050,27750,27700,27750,27700,73
20230622,124400,10586237700,27750,27750,27750,27700,189
20230622,124300,10580997050,27750,27750,27750,27750,144
20230622,124200,10577001050,27750,27750,27750,27700,368
20230622,124100,10566792350,27750,27750,27800,27700,571
20230622,124000,10550937250,27700,27700,27750,27700,80
20230622,123900,10548718700,27750,27750,27750,27750,91
20230622,123800,10546193450,27750,27700,27750,27700,223
20230622,123700,10540009150,27700,27750,27750,27650,158
20230622,123600,10535626500,27750,27700,27800,27650,592
20230622,123500,10519208450,27700,27700,27750,27650,445
20230622,123400,10506875750,27700,27650,27700,27650,161
20230622,123300,10502421250,27700,27600,27700,27600,1700
20230622,123200,10455456800,27650,27600,27700,27600,869
20230622,123100,10431430950,27650,27650,27700,27600,2061
20230622,123000,10374444400,27650,27700,27700,27650,78
20230622,122900,10372287450,27700,27700,27750,27650,423
20230622,122800,10360568200,27650,27650,27700,27650,351
20230622,122700,10350852950,27700,27700,27700,27650,44
20230622,122600,10349634250,27700,27700,27700,27700,214
20230622,122500,10343706450,27700,27650,27700,27650,161
20230622,122400,10339248150,27700,27700,27700,27650,449
20230622,122300,10326812050,27700,27700,27700,27700,446
20230622,122200,10314457850,27700,27700,27700,27650,1130
20230622,122100,10283193150,27700,27700,27700,27650,179
20230622,122000,10278237800,27700,27650,27700,27650,52
20230622,121900,10276799700,27700,27700,27700,27700,367
20230622,121800,10266633800,27700,27650,27700,27650,258
20230622,121700,10259497050,27650,27700,27700,27650,311
20230622,121600,10250890900,27700,27700,27700,27650,1333
20230622,121500,10213966950,27750,27700,27750,27700,668
20230622,121400,10195460550,27750,27700,27750,27700,161
20230622,121300,10190998350,27750,27750,27750,27700,184
20230622,121200,10185896600,27750,27750,27750,27750,162
20230622,121100,10181401100,27750,27700,27750,27700,38
20230622,121000,10180346750,27750,27700,27750,27700,29
20230622,120900,10179543400,27750,27800,27800,27750,273
20230622,120800,10171963800,27800,27750,27800,27750,268
20230622,120700,10164524050,27750,27750,27750,27750,186
20230622,120600,10159362550,27700,27700,27700,27650,213
20230622,120500,10153465200,27700,27650,27700,27650,3256
20230622,120400,10063375400,27700,27700,27800,27700,2407
20230622,120300,9996650550,27700,27800,27800,27700,253
20230622,120200,9989636050,27800,27800,27800,27750,343
20230622,120100,9980109700,27750,27750,27800,27750,66
20230622,120000,9978277550,27750,27700,27750,27700,256
20230622,115900,9971176500,27750,27750,27750,27700,233
20230622,115800,9964711250,27750,27700,27750,27700,348
20230622,115700,9955068250,27700,27700,27700,27700,361
20230622,115600,9945068550,27700,27700,27700,27700,130
20230622,115500,9941467550,27700,27650,27700,27650,183
20230622,115400,9936399900,27750,27750,27750,27700,1163
20230622,115300,9904157900,27750,27750,27750,27750,174
20230622,115200,9899329400,27750,27750,27750,27750,124
20230622,115100,9895888400,27800,27750,27800,27750,400
20230622,115000,9884780950,27750,27700,27750,27700,267
20230622,114900,9877373550,27750,27750,27800,27700,1393
20230622,114800,9838779050,27750,27750,27800,27750,509
20230622,114700,9824651600,27750,27750,27800,27750,125
20230622,114600,9821179450,27750,27750,27750,27700,290
20230622,114500,9813136950,27750,27700,27750,27700,228
20230622,114400,9806811350,27750,27750,27800,27750,182
20230622,114300,9801759350,27750,27750,27800,27700,950
20230622,114200,9775394900,27800,27750,27800,27750,263
20230622,114100,9768088550,27800,27800,27800,27800,304
20230622,114000,9759637350,27800,27750,27800,27750,141
20230622,113900,9755718950,27800,27800,27800,27750,146
20230622,113800,9751660500,27750,27750,27750,27750,440
20230622,113700,9739450500,27750,27750,27750,27700,311
20230622,113600,9730820750,27700,27750,27750,27700,890
20230622,113500,9706146100,27750,27700,27750,27700,301
20230622,113400,9697794750,27750,27850,27850,27700,1694
20230622,113300,9650808250,27850,27850,27850,27800,894
20230622,113200,9625946350,27850,27850,27850,27800,467
20230622,113100,9612941650,27850,27850,27850,27800,166
20230622,113000,9608322800,27800,27800,27850,27800,300
20230622,112900,9599972700,27800,27800,27850,27750,299
20230622,112800,9591659100,27800,27800,27800,27750,145
20230622,112700,9587629200,27800,27750,27800,27750,293
20230622,112600,9579493500,27750,27750,27750,27750,512
20230622,112500,9565285500,27750,27700,27800,27700,369
20230622,112400,9555052950,27750,27700,27750,27700,188
20230622,112300,9549836450,27750,27750,27750,27700,258
20230622,112200,9542677200,27750,27750,27750,27700,1355
20230622,112100,9505133400,27750,27750,27750,27700,89
20230622,112000,9502666050,27750,27700,27750,27700,790
20230622,111900,9480774200,27750,27800,27800,27750,1205
20230622,111800,9447316500,27800,27800,27800,27750,138
20230622,111700,9443480400,27750,27800,27800,27750,258
20230622,111600,9436308700,27800,27800,27800,27800,305
20230622,111500,9427829700,27750,27800,27800,27750,207
20230622,111400,9422080100,27800,27750,27800,27750,110
20230622,111300,9419027300,27750,27750,27750,27700,474
20230622,111200,9405874300,27750,27700,27750,27700,551
20230622,111100,9390608300,27700,27700,27700,27650,220
20230622,111000,9384516050,27700,27700,27750,27650,1820
20230622,110900,9334094300,27750,27750,27750,27700,129
20230622,110800,9330515050,27750,27700,27750,27700,186
20230622,110700,9325360950,27700,27700,27700,27700,1227
20230622,110600,9291373050,27700,27700,27700,27650,324
20230622,110500,9282400750,27650,27700,27700,27650,686
20230622,110400,9263403550,27700,27700,27700,27700,680
20230622,110300,9244567550,27650,27650,27700,27650,285
20230622,110200,9236674900,27700,27700,27700,27650,559
20230622,110100,9221208200,27700,27700,27700,27650,476
20230622,110000,9208023100,27750,27750,27750,27650,2370
20230622,105900,9142387750,27750,27750,27750,27700,423
20230622,105800,9130658650,27800,27750,27800,27750,396
20230622,105700,9119669450,27750,27750,27750,27700,146
20230622,105600,9115621650,27750,27650,27750,27650,2100
20230622,105500,9057484500,27700,27700,27700,27650,581
20230622,105400,9041391900,27700,27700,27700,27650,2003
20230622,105300,8985939150,27750,27750,27750,27700,402
20230622,105200,8974783750,27750,27700,27800,27650,4036
20230622,105100,8862980750,27700,27850,27900,27450,31665
20230622,105000,7988604300,27850,27900,27900,27850,2974
20230622,104900,7905774500,27850,27900,27900,27850,2764
20230622,104800,7828776000,27900,27900,27900,27850,611
20230622,104700,7811730100,27850,27900,27900,27850,1153
20230622,104600,7779561800,27900,27900,27900,27850,536
20230622,104500,7764617750,27900,27950,27950,27850,2112
20230622,104400,7705693050,27950,27950,28000,27900,238
20230622,104300,7699039850,28000,27950,28000,27950,15
20230622,104200,7698620500,27950,28000,28000,27900,1195
20230622,104100,7665220200,27950,28000,28000,27950,421
20230622,104000,7653453050,27950,27950,27950,27950,1719
20230622,103900,7605407000,27950,27950,27950,27900,743
20230622,103800,7584658750,27950,27900,28000,27900,183
20230622,103700,7579543750,27900,28000,28000,27900,1099
20230622,103600,7548822050,28000,28000,28000,27950,114
20230622,103500,7545631400,28000,28000,28000,27950,129
20230622,103400,7542020600,27950,28000,28050,27950,1318
20230622,103300,7505125950,28000,27950,28000,27950,3039
20230622,103200,7420060050,27950,27950,27950,27900,916
20230622,103100,7394490100,27900,27850,27950,27850,2178
20230622,103000,7333776750,27800,27900,27900,27800,7816
20230622,102900,7116337750,27900,27950,28000,27900,2304
20230622,102800,7052036050,27950,28100,28100,27950,10893
20230622,102700,6746831700,28100,28100,28100,28050,364
20230622,102600,6736604000,28050,28100,28150,28050,3404
20230622,102500,6640950550,28150,28150,28200,28100,1813
20230622,102400,6589914300,28200,28200,28200,28150,191
20230622,102300,6584533500,28150,28200,28200,28150,664
20230622,102200,6565818700,28200,28200,28200,28150,285
20230622,102100,6557783450,28150,28200,28200,28150,1737
20230622,102000,6508847450,28200,28350,28350,28200,2118
20230622,101900,6448936800,28350,28400,28400,28350,420
20230622,101800,6437023800,28400,28400,28400,28350,1865
20230622,101700,6384060300,28400,28450,28500,28400,2205
20230622,101600,6321328700,28450,28400,28450,28350,1863
20230622,101500,6268404900,28400,28350,28400,28350,987
20230622,101400,6240404100,28350,28400,28400,28350,1384
20230622,101300,6201131150,28400,28350,28400,28350,1542
20230622,101200,6157342200,28350,28350,28350,28300,1669
20230622,101100,6110026650,28400,28400,28400,28350,1740
20230622,101000,6060623300,28400,28400,28450,28400,1605
20230622,100900,6014987200,28400,28400,28400,28400,968
20230622,100800,5987496000,28400,28400,28400,28350,1551
20230622,100700,5943460250,28400,28400,28400,28350,1876
20230622,100600,5890181950,28350,28400,28450,28350,1444
20230622,100500,5849162150,28400,28400,28400,28350,1353
20230622,100400,5810737100,28400,28400,28400,28350,1260
20230622,100300,5774956550,28450,28400,28450,28400,1613
20230622,100200,5729114500,28400,28450,28450,28350,2621
20230622,100100,5654641350,28500,28500,28500,28400,2162
20230622,100000,5593047000,28500,28400,28500,28400,1910
20230622,095900,5538683850,28400,28500,28500,28400,3284
20230622,095800,5445298950,28500,28500,28500,28400,2439
20230622,095700,5375858450,28500,28450,28500,28450,3592
20230622,095600,5273495050,28450,28350,28450,28300,4658
20230622,095500,5141171500,28300,28300,28350,28250,2167
20230622,095400,5079825100,28300,28250,28300,28150,2196
20230622,095300,5017746750,28200,28200,28250,28200,1478
20230622,095200,4976039650,28250,28100,28250,28100,1232
20230622,095100,4941291100,28250,28200,28250,28100,1658
20230622,095000,4894515100,28200,28250,28250,28100,1234
20230622,094900,4859706500,28100,28100,28250,28100,1468
20230622,094800,4818362850,28050,28100,28200,28050,2201
20230622,094700,4756480650,28100,28000,28100,28000,1315
20230622,094600,4719558950,28000,27950,28050,27900,3142
20230622,094500,4631724550,27950,28050,28050,27900,6195
20230622,094400,4458352900,28100,28200,28250,28050,9803
20230622,094300,4182503700,28200,28200,28250,28200,389
20230622,094200,4171532400,28200,28200,28200,28200,215
20230622,094100,4165469400,28200,28200,28250,28150,1319
20230622,094000,4128275900,28200,28250,28250,28200,1444
20230622,093900,4087499750,28250,28250,28350,28250,2990
20230622,093800,4002954800,28250,28200,28250,28200,1732
20230622,093700,3954043800,28200,28150,28200,28150,1281
20230622,093600,3917970150,28200,28250,28250,28200,953
20230622,093500,3891093050,28200,28250,28250,28150,598
20230622,093400,3874227050,28250,28200,28250,28150,2502
20230622,093300,3803639150,28250,28250,28250,28200,1067
20230622,093200,3773497150,28250,28250,28250,28200,980
20230622,093100,3745812650,28250,28250,28250,28250,711
20230622,093000,3725726900,28250,28200,28250,28200,765
20230622,092900,3704139850,28250,28250,28250,28200,1302
20230622,092800,3667409900,28200,28250,28300,28200,1037
20230622,092700,3638107150,28250,28200,28250,28200,109
20230622,092600,3635032900,28200,28200,28250,28200,213
20230622,092500,3629021150,28200,28250,28250,28200,2288
20230622,092400,3564493350,28200,28300,28300,28200,391
20230622,092300,3553447800,28250,28300,28300,28250,2529
20230622,092200,3481992100,28250,28250,28300,28200,1415
20230622,092100,3442016000,28250,28250,28250,28200,1568
20230622,092000,3397723700,28250,28300,28300,28200,2123
20230622,091900,3337736150,28250,28250,28300,28250,577
20230622,091800,3321419000,28250,28250,28250,28200,1707
20230622,091700,3273198800,28250,28200,28300,28150,2773
20230622,091600,3194961650,28250,28200,28250,28150,308
20230622,091500,3186276350,28200,28300,28300,28150,3254
20230622,091400,3094371200,28300,28200,28300,28200,5594
20230622,091300,2936215050,28200,28000,28200,27950,8703
20230622,091200,2692078750,27950,27950,28050,27900,6119
20230622,091100,2520819250,28000,27850,28000,27800,2338
20230622,091000,2455583950,27850,27750,27850,27650,8181
20230622,090900,2228414700,27700,27900,27900,27600,17037
20230622,090800,1755876300,27900,28200,28200,27900,16028
20230622,090700,1306505450,28200,28150,28200,28100,3277
20230622,090600,1214285800,28150,28300,28300,28100,14093
20230622,090500,817234750,28300,28300,28400,28250,2654
20230622,090400,742054050,28300,28250,28300,28200,2233
20230622,090300,678928900,28250,28250,28350,28200,2062
20230622,090200,620666450,28250,28350,28350,28150,3210
20230622,090100,530047500,28250,28200,28300,28150,3506
20230622,090000,431227000,28200,28250,28350,28100,13584