stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204700,111886752500,294000,294000,294000,294000,9837
20230612,204600,111886752500,294000,294000,294000,294000,0
20230612,204500,111886752500,294000,294000,294000,294000,0
20230612,204400,111886752500,294000,294000,294000,294000,0
20230612,204300,111886752500,294000,294000,294000,294000,0
20230612,204200,111886752500,294000,294000,294000,294000,0
20230612,204100,111886752500,294000,294000,294000,294000,0
20230612,204000,111886752500,294000,294000,294000,294000,0
20230612,203900,111886752500,294000,294000,294000,294000,0
20230612,203800,111886752500,294000,294000,294000,294000,0
20230612,203700,111886752500,294000,294000,294000,294000,0
20230612,203600,111886752500,294000,294000,294000,294000,0
20230612,203500,111886752500,294000,294000,294000,294000,0
20230612,203400,111886752500,294000,294000,294000,294000,0
20230612,203300,111886752500,294000,294000,294000,294000,0
20230612,203200,111886752500,294000,294000,294000,294000,0
20230612,203100,111886752500,294000,294000,294000,294000,0
20230612,203000,111886752500,294000,294000,294000,294000,0
20230612,202900,111886752500,294000,294000,294000,294000,0
20230612,202800,111886752500,294000,294000,294000,294000,0
20230612,202700,111886752500,294000,294000,294000,294000,0
20230612,202600,111886752500,294000,294000,294000,294000,0
20230612,202500,111886752500,294000,294000,294000,294000,0
20230612,202400,111886752500,294000,294000,294000,294000,0
20230612,202300,111886752500,294000,294000,294000,294000,0
20230612,202200,111886752500,294000,294000,294000,294000,0
20230612,202100,111886752500,294000,294000,294000,294000,0
20230612,202000,111886752500,294000,294000,294000,294000,0
20230612,201900,111886752500,294000,294000,294000,294000,0
20230612,201800,111886752500,294000,294000,294000,294000,0
20230612,201700,111886752500,294000,294000,294000,294000,9837
20230612,201600,111886752500,294000,294000,294000,294000,0
20230612,201500,111886752500,294000,294000,294000,294000,0
20230612,201400,111886752500,294000,294000,294000,294000,0
20230612,201300,111886752500,294000,294000,294000,294000,0
20230612,201200,111886752500,294000,294000,294000,294000,0
20230612,201100,111886752500,294000,294000,294000,294000,0
20230612,201000,111886752500,294000,294000,294000,294000,0
20230612,200900,111886752500,294000,294000,294000,294000,0
20230612,200800,111886752500,294000,294000,294000,294000,0
20230612,200700,111886752500,294000,294000,294000,294000,0
20230612,200600,111886752500,294000,294000,294000,294000,0
20230612,200500,111886752500,294000,294000,294000,294000,0
20230612,200400,111886752500,294000,294000,294000,294000,0
20230612,200300,111886752500,294000,294000,294000,294000,0
20230612,200200,111886752500,294000,294000,294000,294000,0
20230612,200100,111886752500,294000,294000,294000,294000,0
20230612,200000,111886752500,294000,294000,294000,294000,0
20230612,195900,111886752500,294000,294000,294000,294000,0
20230612,195800,111886752500,294000,294000,294000,294000,0
20230612,195700,111886752500,294000,294000,294000,294000,0
20230612,195600,111886752500,294000,294000,294000,294000,0
20230612,195500,111886752500,294000,294000,294000,294000,0
20230612,195400,111886752500,294000,294000,294000,294000,0
20230612,195300,111886752500,294000,294000,294000,294000,0
20230612,195200,111886752500,294000,294000,294000,294000,0
20230612,195100,111886752500,294000,294000,294000,294000,0
20230612,195000,111886752500,294000,294000,294000,294000,0
20230612,194900,111886752500,294000,294000,294000,294000,0
20230612,194800,111886752500,294000,294000,294000,294000,0
20230612,194700,111886752500,294000,294000,294000,294000,9837
20230612,194600,111886752500,294000,294000,294000,294000,0
20230612,194500,111886752500,294000,294000,294000,294000,0
20230612,194400,111886752500,294000,294000,294000,294000,0
20230612,194300,111886752500,294000,294000,294000,294000,0
20230612,194200,111886752500,294000,294000,294000,294000,0
20230612,194100,111886752500,294000,294000,294000,294000,0
20230612,194000,111886752500,294000,294000,294000,294000,0
20230612,193900,111886752500,294000,294000,294000,294000,0
20230612,193800,111886752500,294000,294000,294000,294000,0
20230612,193700,111886752500,294000,294000,294000,294000,0
20230612,193600,111886752500,294000,294000,294000,294000,0
20230612,193500,111886752500,294000,294000,294000,294000,0
20230612,193400,111886752500,294000,294000,294000,294000,0
20230612,193300,111886752500,294000,294000,294000,294000,0
20230612,193200,111886752500,294000,294000,294000,294000,0
20230612,193100,111886752500,294000,294000,294000,294000,0
20230612,193000,111886752500,294000,294000,294000,294000,0
20230612,192900,111886752500,294000,294000,294000,294000,0
20230612,192800,111886752500,294000,294000,294000,294000,0
20230612,192700,111886752500,294000,294000,294000,294000,0
20230612,192600,111886752500,294000,294000,294000,294000,0
20230612,192500,111886752500,294000,294000,294000,294000,0
20230612,192400,111886752500,294000,294000,294000,294000,0
20230612,192300,111886752500,294000,294000,294000,294000,0
20230612,192200,111886752500,294000,294000,294000,294000,0
20230612,192100,111886752500,294000,294000,294000,294000,0
20230612,192000,111886752500,294000,294000,294000,294000,0
20230612,191900,111886752500,294000,294000,294000,294000,0
20230612,191800,111886752500,294000,294000,294000,294000,0
20230612,191700,111886752500,294000,294000,294000,294000,9837
20230612,191600,111886752500,294000,294000,294000,294000,0
20230612,191500,111886752500,294000,294000,294000,294000,0
20230612,191400,111886752500,294000,294000,294000,294000,0
20230612,191300,111886752500,294000,294000,294000,294000,0
20230612,191200,111886752500,294000,294000,294000,294000,0
20230612,191100,111886752500,294000,294000,294000,294000,0
20230612,191000,111886752500,294000,294000,294000,294000,0
20230612,190900,111886752500,294000,294000,294000,294000,0
20230612,190800,111886752500,294000,294000,294000,294000,0
20230612,190700,111886752500,294000,294000,294000,294000,0
20230612,190600,111886752500,294000,294000,294000,294000,0
20230612,190500,111886752500,294000,294000,294000,294000,0
20230612,190400,111886752500,294000,294000,294000,294000,0
20230612,190300,111886752500,294000,294000,294000,294000,0
20230612,190200,111886752500,294000,294000,294000,294000,0
20230612,190100,111886752500,294000,294000,294000,294000,0
20230612,190000,111886752500,294000,294000,294000,294000,0
20230612,185900,111886752500,294000,294000,294000,294000,0
20230612,185800,111886752500,294000,294000,294000,294000,0
20230612,185700,111886752500,294000,294000,294000,294000,0
20230612,185600,111886752500,294000,294000,294000,294000,0
20230612,185500,111886752500,294000,294000,294000,294000,0
20230612,185400,111886752500,294000,294000,294000,294000,0
20230612,185300,111886752500,294000,294000,294000,294000,0
20230612,185200,111886752500,294000,294000,294000,294000,0
20230612,185100,111886752500,294000,294000,294000,294000,0
20230612,185000,111886752500,294000,294000,294000,294000,0
20230612,184900,111886752500,294000,294000,294000,294000,0
20230612,184800,111886752500,294000,294000,294000,294000,0
20230612,184700,111886752500,294000,294000,294000,294000,9837
20230612,184600,111886752500,294000,294000,294000,294000,0
20230612,184500,111886752500,294000,294000,294000,294000,0
20230612,184400,111886752500,294000,294000,294000,294000,0
20230612,184300,111886752500,294000,294000,294000,294000,0
20230612,184200,111886752500,294000,294000,294000,294000,0
20230612,184100,111886752500,294000,294000,294000,294000,0
20230612,184000,111886752500,294000,294000,294000,294000,0
20230612,183900,111886752500,294000,294000,294000,294000,0
20230612,183800,111886752500,294000,294000,294000,294000,0
20230612,183700,111886752500,294000,294000,294000,294000,0
20230612,183600,111886752500,294000,294000,294000,294000,0
20230612,183500,111886752500,294000,294000,294000,294000,0
20230612,183400,111886752500,294000,294000,294000,294000,0
20230612,183300,111886752500,294000,294000,294000,294000,0
20230612,183200,111886752500,294000,294000,294000,294000,0
20230612,183100,111886752500,294000,294000,294000,294000,0
20230612,183000,111886752500,294000,294000,294000,294000,0
20230612,182900,111886752500,294000,294000,294000,294000,0
20230612,182800,111886752500,294000,294000,294000,294000,0
20230612,182700,111886752500,294000,294000,294000,294000,0
20230612,182600,111886752500,294000,294000,294000,294000,0
20230612,182500,111886752500,294000,294000,294000,294000,0
20230612,182400,111886752500,294000,294000,294000,294000,0
20230612,182300,111886752500,294000,294000,294000,294000,0
20230612,182200,111886752500,294000,294000,294000,294000,0
20230612,182100,111886752500,294000,294000,294000,294000,0
20230612,182000,111886752500,294000,294000,294000,294000,0
20230612,181900,111886752500,294000,294000,294000,294000,0
20230612,181800,111886752500,294000,294000,294000,294000,0
20230612,181700,111886752500,294000,294000,294000,294000,9837
20230612,181600,111886752500,294000,294000,294000,294000,0
20230612,181500,111886752500,294000,294000,294000,294000,0
20230612,181400,111886752500,294000,294000,294000,294000,0
20230612,181300,111886752500,294000,294000,294000,294000,0
20230612,181200,111886752500,294000,294000,294000,294000,0
20230612,181100,111886752500,294000,294000,294000,294000,0
20230612,181000,111886752500,294000,294000,294000,294000,0
20230612,180900,111886752500,294000,294000,294000,294000,0
20230612,180800,111886752500,294000,294000,294000,294000,0
20230612,180700,111886752500,294000,294000,294000,294000,0
20230612,180600,111886752500,294000,294000,294000,294000,0
20230612,180500,111886752500,294000,294000,294000,294000,0
20230612,180400,111886752500,294000,294000,294000,294000,0
20230612,180300,111886752500,294000,294000,294000,294000,0
20230612,180200,111886752500,294000,294000,294000,294000,0
20230612,180100,111886752500,294000,294000,294000,294000,0
20230612,180000,111886752500,294000,294000,294000,294000,0
20230612,175900,111886752500,294000,294000,294000,294000,0
20230612,175800,111886752500,294000,294000,294000,294000,0
20230612,175700,111886752500,294000,294000,294000,294000,0
20230612,175600,111886752500,294000,294000,294000,294000,0
20230612,175500,111886752500,294000,294000,294000,294000,0
20230612,175400,111886752500,294000,294000,294000,294000,0
20230612,175300,111886752500,294000,294000,294000,294000,0
20230612,175200,111886752500,294000,294000,294000,294000,0
20230612,175100,111886752500,294000,294000,294000,294000,0
20230612,175000,111886752500,294000,294000,294000,294000,0
20230612,174900,111886752500,294000,294000,294000,294000,0
20230612,174800,111886752500,294000,294000,294000,294000,0
20230612,174700,111886752500,294000,294000,294000,294000,9837
20230612,174600,111886752500,294000,294000,294000,294000,0
20230612,174500,111886752500,294000,294000,294000,294000,0
20230612,174400,111886752500,294000,294000,294000,294000,0
20230612,174300,111886752500,294000,294000,294000,294000,0
20230612,174200,111886752500,294000,294000,294000,294000,0
20230612,174100,111886752500,294000,294000,294000,294000,0
20230612,174000,111886752500,294000,294000,294000,294000,0
20230612,173900,111886752500,294000,294000,294000,294000,0
20230612,173800,111886752500,294000,294000,294000,294000,0
20230612,173700,111886752500,294000,294000,294000,294000,0
20230612,173600,111886752500,294000,294000,294000,294000,0
20230612,173500,111886752500,294000,294000,294000,294000,0
20230612,173400,111886752500,294000,294000,294000,294000,0
20230612,173300,111886752500,294000,294000,294000,294000,0
20230612,173200,111886752500,294000,294000,294000,294000,0
20230612,173100,111886752500,294000,294000,294000,294000,0
20230612,173000,111886752500,294000,294000,294000,294000,0
20230612,172900,111886752500,294000,294000,294000,294000,0
20230612,172800,111886752500,294000,294000,294000,294000,0
20230612,172700,111886752500,294000,294000,294000,294000,0
20230612,172600,111886752500,294000,294000,294000,294000,0
20230612,172500,111886752500,294000,294000,294000,294000,0
20230612,172400,111886752500,294000,294000,294000,294000,0
20230612,172300,111886752500,294000,294000,294000,294000,0
20230612,172200,111886752500,294000,294000,294000,294000,0
20230612,172100,111886752500,294000,294000,294000,294000,0
20230612,172000,111886752500,294000,294000,294000,294000,0
20230612,171900,111886752500,294000,294000,294000,294000,0
20230612,171800,111886752500,294000,294000,294000,294000,0
20230612,171700,111886752500,294000,294000,294000,294000,9837
20230612,171600,111886752500,294000,294000,294000,294000,0
20230612,171500,111886752500,294000,294000,294000,294000,0
20230612,171400,111886752500,294000,294000,294000,294000,0
20230612,171300,111886752500,294000,294000,294000,294000,0
20230612,171200,111886752500,294000,294000,294000,294000,0
20230612,171100,111886752500,294000,294000,294000,294000,0
20230612,171000,111886752500,294000,294000,294000,294000,0
20230612,170900,111886752500,294000,294000,294000,294000,0
20230612,170800,111886752500,294000,294000,294000,294000,0
20230612,170700,111886752500,294000,294000,294000,294000,0
20230612,170600,111886752500,294000,294000,294000,294000,0
20230612,170500,111886752500,294000,294000,294000,294000,0
20230612,170400,111886752500,294000,294000,294000,294000,0
20230612,170300,111886752500,294000,294000,294000,294000,0
20230612,170200,111886752500,294000,294000,294000,294000,0
20230612,170100,111886752500,294000,294000,294000,294000,0
20230612,170000,111886752500,294000,294000,294000,294000,0
20230612,165900,111886752500,294000,294000,294000,294000,0
20230612,165800,111886752500,294000,294000,294000,294000,0
20230612,165700,111886752500,294000,294000,294000,294000,0
20230612,165600,111886752500,294000,294000,294000,294000,0
20230612,165500,111886752500,294000,294000,294000,294000,0
20230612,165400,111886752500,294000,294000,294000,294000,0
20230612,165300,111886752500,294000,294000,294000,294000,0
20230612,165200,111886752500,294000,294000,294000,294000,0
20230612,165100,111886752500,294000,294000,294000,294000,0
20230612,165000,111886752500,294000,294000,294000,294000,0
20230612,164900,111886752500,294000,294000,294000,294000,0
20230612,164800,111886752500,294000,294000,294000,294000,0
20230612,164700,111886752500,294000,294000,294000,294000,9837
20230612,164600,111886752500,294000,294000,294000,294000,0
20230612,164500,111886752500,294000,294000,294000,294000,0
20230612,164400,111886752500,294000,294000,294000,294000,0
20230612,164300,111886752500,294000,294000,294000,294000,0
20230612,164200,111886752500,294000,294000,294000,294000,0
20230612,164100,111886752500,294000,294000,294000,294000,0
20230612,164000,111886752500,294000,294000,294000,294000,0
20230612,163900,111886752500,294000,294000,294000,294000,0
20230612,163800,111886752500,294000,294000,294000,294000,0
20230612,163700,111886752500,294000,294000,294000,294000,0
20230612,163600,111886752500,294000,294000,294000,294000,0
20230612,163500,111886752500,294000,294000,294000,294000,0
20230612,163400,111886752500,294000,294000,294000,294000,0
20230612,163300,111886752500,294000,294000,294000,294000,0
20230612,163200,111886752500,294000,294000,294000,294000,0
20230612,163100,111886752500,294000,294000,294000,294000,0
20230612,163000,111886752500,294000,294000,294000,294000,0
20230612,162900,111886752500,294000,294000,294000,294000,0
20230612,162800,111886752500,294000,294000,294000,294000,0
20230612,162700,111886752500,294000,294000,294000,294000,0
20230612,162600,111886752500,294000,294000,294000,294000,0
20230612,162500,111886752500,294000,294000,294000,294000,0
20230612,162400,111886752500,294000,294000,294000,294000,0
20230612,162300,111886752500,294000,294000,294000,294000,0
20230612,162200,111886752500,294000,294000,294000,294000,0
20230612,162100,111886752500,294000,294000,294000,294000,0
20230612,162000,111886752500,294000,294000,294000,294000,0
20230612,161900,111886752500,294000,294000,294000,294000,0
20230612,161800,111886752500,294000,294000,294000,294000,0
20230612,161700,111886752500,294000,294000,294000,294000,9837
20230612,161600,111886752500,294000,294000,294000,294000,0
20230612,161500,111886752500,294000,294000,294000,294000,0
20230612,161400,111886752500,294000,294000,294000,294000,0
20230612,161300,111886752500,294000,294000,294000,294000,0
20230612,161200,111886752500,294000,294000,294000,294000,0
20230612,161100,111886752500,294000,294000,294000,294000,0
20230612,161000,111886752500,294000,294000,294000,294000,0
20230612,160900,111886752500,294000,294000,294000,294000,0
20230612,160800,111886752500,294000,294000,294000,294000,0
20230612,160700,111886752500,294000,294000,294000,294000,0
20230612,160600,111886752500,294000,294000,294000,294000,0
20230612,160500,111886752500,294000,294000,294000,294000,0
20230612,160400,111886752500,294000,294000,294000,294000,0
20230612,160300,111886752500,294000,294000,294000,294000,0
20230612,160200,111886752500,294000,294000,294000,294000,0
20230612,160100,111886752500,294000,294000,294000,294000,0
20230612,160000,111886752500,294000,294000,294000,294000,0
20230612,155900,111886752500,294000,294000,294000,294000,0
20230612,155800,111886752500,294000,294000,294000,294000,0
20230612,155700,111886752500,294000,294000,294000,294000,0
20230612,155600,111886752500,294000,294000,294000,294000,0
20230612,155500,111886752500,294000,294000,294000,294000,0
20230612,155400,111886752500,294000,294000,294000,294000,0
20230612,155300,111886752500,294000,294000,294000,294000,0
20230612,155200,111886752500,294000,294000,294000,294000,0
20230612,155100,111886752500,294000,294000,294000,294000,0
20230612,155000,111886752500,294000,294000,294000,294000,0
20230612,154900,111886752500,294000,294000,294000,294000,0
20230612,154800,111886752500,294000,294000,294000,294000,0
20230612,154700,111886752500,294000,294000,294000,294000,9837
20230612,154600,111886752500,294000,294000,294000,294000,0
20230612,154500,111886752500,294000,294000,294000,294000,0
20230612,154400,111886752500,294000,294000,294000,294000,0
20230612,154300,111886752500,294000,294000,294000,294000,0
20230612,154200,111886752500,294000,294000,294000,294000,0
20230612,154100,111886752500,294000,294000,294000,294000,0
20230612,154000,111886752500,294000,294000,294000,294000,0
20230612,153900,111886752500,294000,294000,294000,294000,0
20230612,153800,111886752500,294000,294000,294000,294000,0
20230612,153700,111886752500,294000,294000,294000,294000,0
20230612,153600,111886752500,294000,294000,294000,294000,0
20230612,153500,111886752500,294000,294000,294000,294000,0
20230612,153400,111886752500,294000,294000,294000,294000,0
20230612,153300,111886752500,294000,294000,294000,294000,0
20230612,153200,111886752500,294000,294000,294000,294000,0
20230612,153100,111886752500,294000,294000,294000,294000,0
20230612,153000,111886752500,294000,294000,294000,294000,9837
20230612,152900,108994674500,294000,294000,294000,294000,0
20230612,152800,108994674500,294000,294000,294000,294000,0
20230612,152700,108994674500,294000,294000,294000,294000,0
20230612,152600,108994674500,294000,294000,294000,294000,0
20230612,152500,108994674500,294000,294000,294000,294000,0
20230612,152400,108994674500,294000,294000,294000,294000,0
20230612,152300,108994674500,294000,294000,294000,294000,0
20230612,152200,108994674500,294000,294000,294000,294000,0
20230612,152100,108994674500,294000,294000,294000,294000,0
20230612,152000,108994674500,294000,294000,294000,294000,0
20230612,151900,108994674500,294000,294500,294500,293500,1684
20230612,151800,108499703000,294000,294500,294500,294000,699
20230612,151700,108293914500,294500,294500,294500,294000,1184
20230612,151600,107945304000,294500,294000,294500,293500,1342
20230612,151500,107550788500,294000,294000,294000,293500,901
20230612,151400,107285965500,294000,293500,294000,293500,268
20230612,151300,107207207500,294000,294000,294000,293500,393
20230612,151200,107091745500,294000,294000,294000,293500,449
20230612,151100,106959848000,294000,294000,294000,293500,302
20230612,151000,106871084500,294000,294000,294500,293500,842
20230612,150900,106623476500,294500,294000,294500,293500,770
20230612,150800,106397119500,294000,294000,294000,293500,651
20230612,150700,106205820000,294000,293500,294000,293500,917
20230612,150600,105936478500,294000,293500,294000,293500,705
20230612,150500,105729340500,294000,294500,294500,293500,407
20230612,150400,105609673500,294500,293500,294500,293500,918
20230612,150300,105339807000,293500,293500,294000,293500,1108
20230612,150200,105014162500,294000,294500,294500,293000,5511
20230612,150100,103394702000,294500,294000,294500,294000,791
20230612,150000,103161857000,294500,294500,294500,294000,964
20230612,145900,102877995000,294500,294500,294500,294000,411
20230612,145800,102757011500,294500,294500,294500,294000,1803
20230612,145700,102226122000,294500,294500,294500,294000,514
20230612,145600,102074786500,294500,294500,294500,294000,987
20230612,145500,101784140000,294500,294000,294500,294000,542
20230612,145400,101624575500,294000,294500,294500,294000,489
20230612,145300,101480618000,294500,293500,294500,293500,1955
20230612,145200,100905737000,294000,294000,294000,293500,645
20230612,145100,100716174500,294000,294000,294000,293500,359
20230612,145000,100610662500,293500,293500,294000,293500,413
20230612,144900,100489278000,293500,293500,294000,293500,679
20230612,144800,100289788000,293500,294000,294000,293500,571
20230612,144700,100121981000,293500,293000,294000,293000,1030
20230612,144600,99819746000,293500,293000,293500,293000,548
20230612,144500,99658963000,293000,293500,293500,293000,445
20230612,144400,99528407500,293500,293000,293500,293000,722
20230612,144300,99316560000,293000,292500,293500,292500,1194
20230612,144200,98966710500,292500,292500,293000,292500,330
20230612,144100,98870076500,292500,292500,293000,292500,233
20230612,144000,98801854500,293000,292500,293000,292000,870
20230612,143900,98547388500,292500,292500,293000,292000,1539
20230612,143800,98097334000,292500,292500,293000,292500,195
20230612,143700,98040258000,293000,292000,293000,292000,1252
20230612,143600,97674089000,292000,292000,292500,292000,323
20230612,143500,97579700000,292500,292500,292500,292000,174
20230612,143400,97528845500,292000,292500,292500,292000,278
20230612,143300,97447605500,292500,292500,292500,292000,366
20230612,143200,97340665500,292500,292000,292500,292000,184
20230612,143100,97286902000,292500,292500,292500,292000,266
20230612,143000,97209162500,292500,292500,293000,292000,1435
20230612,142900,96789427000,292500,292500,293000,292500,843
20230612,142800,96542755000,293000,293500,293500,292500,4809
20230612,142700,95133285500,293500,293000,293500,293000,744
20230612,142600,94915191000,293500,293500,293500,293000,908
20230612,142500,94648764500,293500,293500,293500,293000,882
20230612,142400,94390160000,293000,293000,293500,293000,876
20230612,142300,94133105500,293000,293500,293500,293000,780
20230612,142200,93904387500,293500,293500,293500,293000,417
20230612,142100,93782054000,293500,293500,293500,293000,331
20230612,142000,93684913000,293500,293000,293500,293000,330
20230612,141900,93588116000,293500,293500,294000,293000,3687
20230612,141800,92506184500,293500,293500,294000,293500,304
20230612,141700,92416847000,293500,293500,294000,293500,238
20230612,141600,92346902000,294000,294000,294000,293500,274
20230612,141500,92266370000,293500,294000,294000,293500,753
20230612,141400,92045260500,294000,294000,294000,293500,398
20230612,141300,91928318000,293500,294000,294000,293500,406
20230612,141200,91809043500,294000,293500,294000,293500,298
20230612,141100,91721482500,294000,294000,294000,293500,259
20230612,141000,91645365000,294000,293500,294000,293500,370
20230612,140900,91536652000,293500,293500,294000,293000,862
20230612,140800,91283716000,293500,293500,294000,293000,1211
20230612,140700,90928399500,293500,293500,293500,293000,610
20230612,140600,90749428000,293500,293500,293500,293000,437
20230612,140500,90621195500,293500,293500,293500,293000,447
20230612,140400,90490055000,293000,293500,293500,293000,266
20230612,140300,90412020000,293500,293500,293500,293000,358
20230612,140200,90306975500,293500,293500,293500,293000,477
20230612,140100,90167107500,293500,293000,293500,293000,482
20230612,140000,90025719500,293500,292000,293500,292000,1046
20230612,135900,89719532500,292000,292000,292500,291500,1095
20230612,135800,89399630000,292000,291500,292000,291500,732
20230612,135700,89186061000,292000,293000,293500,291500,3904
20230612,135600,88044316500,293000,294500,294500,292500,8962
20230612,135500,85414952500,294500,294000,294500,294000,704
20230612,135400,85207828000,294500,294500,294500,294000,400
20230612,135300,85090069000,294500,294500,294500,294000,536
20230612,135200,84932304500,294000,294500,294500,294000,401
20230612,135100,84814236500,294000,294500,294500,294000,822
20230612,135000,84572355000,294500,294000,294500,294000,612
20230612,134900,84392169500,294000,294000,294500,294000,616
20230612,134800,84210775500,294500,294500,294500,294000,579
20230612,134700,84040289000,294500,294000,294500,293500,846
20230612,134600,83791544500,294000,294000,294000,293500,401
20230612,134500,83673676000,294000,294000,294000,293500,530
20230612,134400,83517920000,294000,294000,294000,293500,400
20230612,134300,83400345500,294000,294000,294000,293500,542
20230612,134200,83241017000,294000,294000,294000,293500,441
20230612,134100,83111397000,294000,293500,294000,293500,628
20230612,134000,82926780500,293500,294000,294000,293500,449
20230612,133900,82794867000,294000,294000,294000,293500,689
20230612,133800,82592355000,294000,294000,294000,293500,679
20230612,133700,82392757000,294000,294000,294000,293500,683
20230612,133600,82192004000,294000,294000,294000,293500,330
20230612,133500,82094999000,294000,294000,294000,293500,634
20230612,133400,81908630500,294000,294000,294000,293500,543
20230612,133300,81749057000,294000,294000,294000,293500,370
20230612,133200,81640356500,294000,294000,294000,293500,464
20230612,133100,81503964000,294000,294000,294000,293500,246
20230612,133000,81431651000,293500,294000,294000,293500,509
20230612,132900,81282023000,294000,294000,294000,293500,495
20230612,132800,81136521000,294000,294000,294000,293500,648
20230612,132700,80946071000,294000,294000,294000,293500,415
20230612,132600,80824074500,294000,294000,294000,293500,410
20230612,132500,80703587000,294000,294000,294000,293500,823
20230612,132400,80461701000,294000,294000,294000,293500,441
20230612,132300,80332097000,294000,294000,294000,293500,367
20230612,132200,80224261000,294000,294500,295000,293500,1722
20230612,132100,79717649000,295000,294500,295000,294500,404
20230612,132000,79598582500,294500,294500,295000,294500,553
20230612,131900,79435674000,294500,295000,295000,294500,402
20230612,131800,79317214500,295000,294500,295000,294500,435
20230612,131700,79189012500,295000,294000,295000,294000,1747
20230612,131600,78674584000,294500,294000,294500,293500,1611
20230612,131500,78200785000,294000,293500,294000,293500,971
20230612,131400,77915401500,293500,294000,294000,293500,404
20230612,131300,77796649500,294000,294000,294000,293500,647
20230612,131200,77606456000,294000,294000,294000,293500,387
20230612,131100,77492713000,293500,295000,295000,293500,4288
20230612,131000,76230365500,295000,295000,295000,294500,696
20230612,130900,76025183500,295000,294000,295000,294000,4601
20230612,130800,74669903000,294500,294000,294500,293500,4004
20230612,130700,73492509000,294000,294000,294000,293500,802
20230612,130600,73256794000,294000,293000,294000,293000,2973
20230612,130500,72384581500,293500,293500,293500,293000,1201
20230612,130400,72032131000,293500,293000,293500,293000,4272
20230612,130300,70780253500,293000,293000,293000,292500,934
20230612,130200,70506615000,292500,293000,293000,292500,476
20230612,130100,70367175000,293000,293000,293000,292500,269
20230612,130000,70288419000,293000,293000,293000,292500,473
20230612,125900,70150015500,293000,293000,293000,292500,322
20230612,125800,70055726000,293000,292500,293000,292500,196
20230612,125700,69998341000,293000,293000,293000,292500,210
20230612,125600,69936860500,292500,292500,293000,292500,791
20230612,125500,69705351000,292500,293000,293000,292500,830
20230612,125400,69462485500,293000,293000,293000,292500,710
20230612,125300,69254622000,293000,292500,293000,292500,584
20230612,125200,69083688000,292500,293000,293000,292500,310
20230612,125100,68992943500,292500,292500,293000,292500,391
20230612,125000,68878438000,292500,293000,293000,292500,392
20230612,124900,68763613500,293000,293000,293000,292500,396
20230612,124800,68647640000,292500,292500,293000,292500,415
20230612,124700,68526145500,292500,293000,293000,292500,315
20230612,124600,68433927500,293000,292500,293000,292500,185
20230612,124500,68379768000,293000,293000,293000,292500,497
20230612,124400,68234294500,293000,293000,293000,292500,607
20230612,124300,68056573500,293000,293000,293000,292500,379
20230612,124200,67945589500,292500,293000,293000,292500,446
20230612,124100,67814964500,293000,293000,293000,292500,449
20230612,124000,67683445500,293000,293000,293000,292500,522
20230612,123900,67530634000,293000,292500,293000,292500,238
20230612,123800,67460943000,292500,292500,293000,292500,675
20230612,123700,67263357500,292500,292500,293000,292000,2619
20230612,123600,66497330500,292000,292500,292500,292000,472
20230612,123500,66359384000,292500,292500,292500,292000,380
20230612,123400,66248291000,292500,292500,292500,292000,514
20230612,123300,66098022500,292500,292500,292500,292000,515
20230612,123200,65947402500,292500,292000,292500,291500,4688
20230612,123100,64578454000,292000,292000,292000,291500,911
20230612,123000,64312778500,292000,291500,292000,291500,227
20230612,122900,64246528500,291500,291500,292000,291500,337
20230612,122800,64148150500,292000,292000,292000,291500,226
20230612,122700,64082178000,292000,291500,292000,291000,4757
20230612,122600,62695214000,291500,291500,291500,291000,338
20230612,122500,62596761000,291500,291500,291500,291000,277
20230612,122400,62516048500,291500,291000,291500,291000,342
20230612,122300,62416372500,291500,291000,291500,291000,310
20230612,122200,62326027500,291500,291500,291500,291000,279
20230612,122100,62244748500,291500,291500,291500,291000,428
20230612,122000,62120081500,291500,291500,291500,291000,452
20230612,121900,61988361500,291500,291500,291500,291000,345
20230612,121800,61887819500,291000,291000,291500,291000,527
20230612,121700,61734215500,291000,291000,291500,291000,262
20230612,121600,61657876000,291000,291500,291500,291000,411
20230612,121500,61538103000,291500,291000,291500,291000,231
20230612,121400,61470852500,291500,291500,291500,291000,525
20230612,121300,61317998500,291000,291000,291500,290500,1293
20230612,121200,60941677500,291000,291000,291000,290500,698
20230612,121100,60738567000,291000,291000,291000,290500,355
20230612,121000,60635277000,291000,291000,291000,290500,310
20230612,120900,60545105500,291000,291000,291000,290500,591
20230612,120800,60373172500,291000,291000,291000,290500,409
20230612,120700,60254184500,291000,290500,291000,290500,387
20230612,120600,60141590000,291000,291000,291000,290500,244
20230612,120500,60070598500,291000,291000,291000,290500,235
20230612,120400,60002243000,290500,291000,291000,290500,380
20230612,120300,59891729500,290500,291000,291000,290500,265
20230612,120200,59814662500,291000,291000,291000,290500,251
20230612,120100,59741629000,291000,291000,291000,290500,281
20230612,120000,59659863500,291000,290500,291000,290000,402
20230612,115900,59543083000,290500,290500,290500,290000,1555
20230612,115800,59091392500,290000,290500,290500,290000,534
20230612,115700,58936348500,290000,290500,290500,290000,195
20230612,115600,58879748000,290000,290000,290500,290000,123
20230612,115500,58844048500,290500,290500,290500,290000,195
20230612,115400,58787441500,290000,290000,290500,290000,339
20230612,115300,58689076000,290500,290500,290500,290000,214
20230612,115200,58626952000,290000,290500,290500,290000,210
20230612,115100,58566007500,290500,290000,290500,290000,178
20230612,115000,58514350500,290500,290500,290500,290000,284
20230612,114900,58431877000,290500,290500,290500,290000,403
20230612,114800,58314938000,290000,290500,290500,290000,243
20230612,114700,58244423000,290500,290000,290500,290000,262
20230612,114600,58168397000,290500,290500,290500,290000,155
20230612,114500,58123403000,290500,290500,290500,290000,226
20230612,114400,58057834000,290000,290500,290500,290000,452
20230612,114300,57926536500,290500,290500,290500,290000,731
20230612,114200,57714367000,290500,290000,290500,290000,208
20230612,114100,57653983000,290500,290500,290500,290000,1156
20230612,114000,57318359500,290500,291500,291500,290000,3533
20230612,113900,56291198000,291500,291500,291500,291000,772
20230612,113800,56066174500,291500,291000,291500,291000,441
20230612,113700,55937712000,291500,292000,292000,291000,2005
20230612,113600,55353266500,292000,291500,292000,291500,686
20230612,113500,55153083000,291500,291500,292000,291000,4485
20230612,113400,53845082000,291000,291000,291500,291000,1776
20230612,113300,53327489000,291000,291000,291500,291000,549
20230612,113200,53167627500,291500,291500,291500,291000,454
20230612,113100,53035390000,291500,291500,291500,291000,423
20230612,113000,52912136500,291500,291000,291500,291000,3159
20230612,112900,51992639500,291000,291000,291000,290500,686
20230612,112800,51793119000,291000,291000,291000,290500,570
20230612,112700,51627337000,291000,289500,291000,289000,20398
20230612,112600,45714481500,289500,289500,289500,289000,417
20230612,112500,45593789500,289500,289500,289500,289000,338
20230612,112400,45496009500,289500,289000,289500,288500,1546
20230612,112300,45049272500,289000,289000,289000,288500,820
20230612,112200,44812297500,289000,287500,289000,287500,4426
20230612,112100,43536069500,288000,288000,288000,287500,200
20230612,112000,43478514500,287500,288000,288000,287500,97
20230612,111900,43450594500,288000,287500,288000,287500,529
20230612,111800,43298385500,288000,288000,288000,287500,380
20230612,111700,43189105000,288000,288000,288000,287500,117
20230612,111600,43155423500,288000,288000,288000,287500,292
20230612,111500,43071340000,287500,288000,288000,287500,168
20230612,111400,43022987000,288000,288000,288000,287500,480
20230612,111300,42884923500,287500,287500,288000,287500,210
20230612,111200,42824501500,287500,288000,288000,287500,115
20230612,111100,42791400500,288000,288000,288000,287500,322
20230612,111000,42698738500,288000,288000,288000,287500,436
20230612,110900,42573342500,287500,288000,288000,287500,282
20230612,110800,42492243000,288000,288000,288000,287500,202
20230612,110700,42434121000,288000,288000,288000,287500,225
20230612,110600,42369400000,288000,288000,288000,287500,527
20230612,110500,42217788500,287500,288000,288000,287500,539
20230612,110400,42062705000,288000,288000,288000,287500,595
20230612,110300,41891631000,288000,288000,288000,287500,552
20230612,110200,41732831000,288000,287500,288000,287500,423
20230612,110100,41611162000,288000,287500,288000,287500,168
20230612,110000,41562826000,288000,287500,288000,287500,291
20230612,105900,41479116500,287500,288000,288500,287500,949
20230612,105800,41205807000,288500,288500,288500,288000,327
20230612,105700,41111612500,288000,288000,288500,288000,847
20230612,105600,40867615500,288500,288500,288500,288000,419
20230612,105500,40746846000,288000,288500,288500,288000,1824
20230612,105400,40221267500,288500,288500,289000,288000,3451
20230612,105300,39225709500,288500,289000,289000,288500,234
20230612,105200,39158159500,289000,289000,289000,288500,440
20230612,105100,39031176500,289000,288500,289000,288500,439
20230612,105000,38904396500,288500,289000,289000,288500,186
20230612,104900,38850714000,289000,289000,289000,288500,144
20230612,104800,38809128500,289000,289000,289000,288500,318
20230612,104700,38717273000,289000,289000,289000,288500,219
20230612,104600,38653997500,288500,288500,289000,288500,282
20230612,104500,38572570000,288500,289500,289500,288500,1934
20230612,104400,38013690500,289000,289500,289500,289000,1188
20230612,104300,37670228500,289500,289500,289500,289000,410
20230612,104200,37551617000,289000,289500,289500,289000,280
20230612,104100,37470593500,289000,289000,289500,289000,607
20230612,104000,37294898000,289000,289500,289500,289000,338
20230612,103900,37197097500,289500,289500,289500,289000,504
20230612,103800,37051257500,289000,289500,289500,289000,875
20230612,103700,36797975500,289000,289500,289500,289000,769
20230612,103600,36575365000,289000,289500,289500,289000,343
20230612,103500,36476088000,289500,289500,289500,289000,976
20230612,103400,36193880500,289500,289000,289500,289000,407
20230612,103300,36076079500,289000,289500,289500,289000,333
20230612,103200,35979715500,289000,289500,289500,289000,270
20230612,103100,35901586000,289500,288500,289500,288500,3300
20230612,103000,34946872000,289000,289000,289000,288500,693
20230612,102900,34746613000,288500,288500,289000,288500,316
20230612,102800,34655330500,289000,288500,289000,288500,222
20230612,102700,34591209000,288500,289000,289000,288500,205
20230612,102600,34532004000,289000,288500,289000,288500,194
20230612,102500,34475968000,289000,288500,289000,288500,539
20230612,102400,34320275000,289000,289000,289000,288500,206
20230612,102300,34260786000,288500,288500,289000,288500,274
20230612,102200,34181616000,289000,288500,289000,288500,420
20230612,102100,34060311500,288500,289000,289000,288500,204
20230612,102000,34001372500,288500,288500,289000,288500,499
20230612,101900,33857246500,289000,289000,289500,288500,1409
20230612,101800,33449999000,289000,289500,289500,289000,340
20230612,101700,33351605500,289500,289000,289500,289000,347
20230612,101600,33251245500,289000,289000,289500,289000,1145
20230612,101500,32920168000,289000,289000,289500,288500,254
20230612,101400,32846741500,289000,288500,289000,288500,1046
20230612,101300,32544541500,288500,288500,289000,288500,623
20230612,101200,32364520000,288500,289000,289000,288500,481
20230612,101100,32225538500,289000,289000,289000,288500,345
20230612,101000,32125861500,288500,289000,289000,288500,448
20230612,100900,31996416500,289000,288500,289000,288500,1977
20230612,100800,31425088000,288500,289000,289000,288500,346
20230612,100700,31325178500,288500,288500,289000,288500,423
20230612,100600,31202961000,288500,288000,289000,287500,2625
20230612,100500,30446298000,288000,287500,288000,287500,401
20230612,100400,30330860500,287500,288000,288000,287500,458
20230612,100300,30198975000,287500,288000,288000,287500,538
20230612,100200,30044158000,287500,287500,288000,287500,337
20230612,100100,29947146500,288000,287500,288000,287500,530
20230612,100000,29794720000,288000,288000,288000,287500,540
20230612,095900,29639363500,288000,287500,288000,287000,610
20230612,095800,29463892500,287500,287500,287500,287000,303
20230612,095700,29376797000,287500,287500,287500,287000,292
20230612,095600,29292889500,287500,287500,287500,287000,392
20230612,095500,29180203000,287500,287500,288000,287000,1054
20230612,095400,28877173500,287500,287500,288000,287000,1061
20230612,095300,28572189500,287500,288500,288500,287000,2486
20230612,095200,27857314500,288500,288500,288500,288000,917
20230612,095100,27592822500,288000,288500,288500,288000,775
20230612,095000,27369528000,288500,288000,288500,288000,311
20230612,094900,27279895000,288000,288000,288500,288000,870
20230612,094800,27029175500,288000,288000,288000,287500,882
20230612,094700,26775267000,288000,288000,288000,287500,834
20230612,094600,26535126000,288000,288000,288000,287500,478
20230612,094500,26397558500,288000,287500,288000,287000,774
20230612,094400,26174721500,288000,287500,288000,287000,1008
20230612,094300,25884905500,287500,287500,287500,287000,722
20230612,094200,25677387500,287000,288000,288000,286500,2129
20230612,094100,25066345500,288000,287500,288000,287000,943
20230612,094000,24795291000,287500,287500,287500,287000,601
20230612,093900,24622527500,287000,288500,289000,287000,4183
20230612,093800,23418955500,288000,288500,289000,287500,1834
20230612,093700,22890462500,289000,289500,290000,289000,4684
20230612,093600,21535082000,289500,289500,289500,288500,2326
20230612,093500,20862130500,289500,289000,289500,288500,1947
20230612,093400,20299375500,289000,288000,289000,288000,3321
20230612,093300,19340754000,288500,287500,288500,287000,1346
20230612,093200,18953106500,287500,287500,288000,286500,1825
20230612,093100,18428987000,287500,287500,288500,287500,2496
20230612,093000,17710415500,287500,288500,288500,287000,4454
20230612,092900,16429217000,288500,287000,288500,286500,6761
20230612,092800,14484745500,287000,286500,287000,286500,2248
20230612,092700,13840190500,286500,285500,286500,285000,3427
20230612,092600,12860548500,285500,284500,285500,284000,1761
20230612,092500,12359200000,284000,284500,285000,284000,4465
20230612,092400,11088725500,284500,285000,285500,284000,1209
20230612,092300,10744433000,285000,285000,285500,285000,447
20230612,092200,10616909000,285000,283500,285500,283500,2304
20230612,092100,9961197500,284500,284500,284500,283500,1307
20230612,092000,9589715000,284500,284500,285000,284500,2449
20230612,091900,8892812500,285000,285000,285000,284500,834
20230612,091800,8655139500,285000,285000,285000,284500,2725
20230612,091700,7878544500,285000,284500,285000,284500,893
20230612,091600,7624180000,284500,284500,284500,284000,1175
20230612,091500,7289968000,284000,284000,284500,284000,934
20230612,091400,7024540500,284000,284500,284500,284000,734
20230612,091300,6815907500,284500,283500,284500,283000,877
20230612,091200,6566998500,283000,283000,283500,283000,936
20230612,091100,6301933500,283000,282500,283000,282000,891
20230612,091000,6050087500,282500,282500,282500,282000,1352
20230612,090900,5668337000,282500,283000,283000,282000,1175
20230612,090800,5336325500,283000,283000,283000,282500,1055
20230612,090700,5038080000,283000,282000,283000,281500,1601
20230612,090600,4586686000,282000,281500,282000,281000,909
20230612,090500,4330779500,281500,282000,282500,281000,1906
20230612,090400,3793805500,282000,282000,282000,281000,1488
20230612,090300,3374953500,281500,283500,283500,281500,3420
20230612,090200,2408774500,283500,283000,283500,282500,796
20230612,090100,2183422000,283000,284500,284500,282000,3833
20230612,090000,1097480500,284500,284500,285000,284000,3851