stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192500,98569372500,300500,300500,300500,300500,12167
20230615,192400,98569372500,300500,300500,300500,300500,0
20230615,192300,98569372500,300500,300500,300500,300500,0
20230615,192200,98569372500,300500,300500,300500,300500,0
20230615,192100,98569372500,300500,300500,300500,300500,0
20230615,192000,98569372500,300500,300500,300500,300500,0
20230615,191900,98569372500,300500,300500,300500,300500,0
20230615,191800,98569372500,300500,300500,300500,300500,0
20230615,191700,98569372500,300500,300500,300500,300500,0
20230615,191600,98569372500,300500,300500,300500,300500,0
20230615,191500,98569372500,300500,300500,300500,300500,0
20230615,191400,98569372500,300500,300500,300500,300500,0
20230615,191300,98569372500,300500,300500,300500,300500,0
20230615,191200,98569372500,300500,300500,300500,300500,0
20230615,191100,98569372500,300500,300500,300500,300500,0
20230615,191000,98569372500,300500,300500,300500,300500,0
20230615,190900,98569372500,300500,300500,300500,300500,0
20230615,190800,98569372500,300500,300500,300500,300500,0
20230615,190700,98569372500,300500,300500,300500,300500,0
20230615,190600,98569372500,300500,300500,300500,300500,0
20230615,190500,98569372500,300500,300500,300500,300500,0
20230615,190400,98569372500,300500,300500,300500,300500,0
20230615,190300,98569372500,300500,300500,300500,300500,0
20230615,190200,98569372500,300500,300500,300500,300500,0
20230615,190100,98569372500,300500,300500,300500,300500,0
20230615,190000,98569372500,300500,300500,300500,300500,0
20230615,185900,98569372500,300500,300500,300500,300500,0
20230615,185800,98569372500,300500,300500,300500,300500,0
20230615,185700,98569372500,300500,300500,300500,300500,0
20230615,185600,98569372500,300500,300500,300500,300500,0
20230615,185500,98569372500,300500,300500,300500,300500,12167
20230615,185400,98569372500,300500,300500,300500,300500,0
20230615,185300,98569372500,300500,300500,300500,300500,0
20230615,185200,98569372500,300500,300500,300500,300500,0
20230615,185100,98569372500,300500,300500,300500,300500,0
20230615,185000,98569372500,300500,300500,300500,300500,0
20230615,184900,98569372500,300500,300500,300500,300500,0
20230615,184800,98569372500,300500,300500,300500,300500,0
20230615,184700,98569372500,300500,300500,300500,300500,0
20230615,184600,98569372500,300500,300500,300500,300500,0
20230615,184500,98569372500,300500,300500,300500,300500,0
20230615,184400,98569372500,300500,300500,300500,300500,0
20230615,184300,98569372500,300500,300500,300500,300500,0
20230615,184200,98569372500,300500,300500,300500,300500,0
20230615,184100,98569372500,300500,300500,300500,300500,0
20230615,184000,98569372500,300500,300500,300500,300500,0
20230615,183900,98569372500,300500,300500,300500,300500,0
20230615,183800,98569372500,300500,300500,300500,300500,0
20230615,183700,98569372500,300500,300500,300500,300500,0
20230615,183600,98569372500,300500,300500,300500,300500,0
20230615,183500,98569372500,300500,300500,300500,300500,0
20230615,183400,98569372500,300500,300500,300500,300500,0
20230615,183300,98569372500,300500,300500,300500,300500,0
20230615,183200,98569372500,300500,300500,300500,300500,0
20230615,183100,98569372500,300500,300500,300500,300500,0
20230615,183000,98569372500,300500,300500,300500,300500,0
20230615,182900,98569372500,300500,300500,300500,300500,0
20230615,182800,98569372500,300500,300500,300500,300500,0
20230615,182700,98569372500,300500,300500,300500,300500,0
20230615,182600,98569372500,300500,300500,300500,300500,0
20230615,182500,98569372500,300500,300500,300500,300500,12167
20230615,182400,98569372500,300500,300500,300500,300500,0
20230615,182300,98569372500,300500,300500,300500,300500,0
20230615,182200,98569372500,300500,300500,300500,300500,0
20230615,182100,98569372500,300500,300500,300500,300500,0
20230615,182000,98569372500,300500,300500,300500,300500,0
20230615,181900,98569372500,300500,300500,300500,300500,0
20230615,181800,98569372500,300500,300500,300500,300500,0
20230615,181700,98569372500,300500,300500,300500,300500,0
20230615,181600,98569372500,300500,300500,300500,300500,0
20230615,181500,98569372500,300500,300500,300500,300500,0
20230615,181400,98569372500,300500,300500,300500,300500,0
20230615,181300,98569372500,300500,300500,300500,300500,0
20230615,181200,98569372500,300500,300500,300500,300500,0
20230615,181100,98569372500,300500,300500,300500,300500,0
20230615,181000,98569372500,300500,300500,300500,300500,0
20230615,180900,98569372500,300500,300500,300500,300500,0
20230615,180800,98569372500,300500,300500,300500,300500,0
20230615,180700,98569372500,300500,300500,300500,300500,0
20230615,180600,98569372500,300500,300500,300500,300500,0
20230615,180500,98569372500,300500,300500,300500,300500,0
20230615,180400,98569372500,300500,300500,300500,300500,0
20230615,180300,98569372500,300500,300500,300500,300500,0
20230615,180200,98569372500,300500,300500,300500,300500,0
20230615,180100,98569372500,300500,300500,300500,300500,0
20230615,180000,98569372500,300500,300500,300500,300500,0
20230615,175900,98569372500,300500,300500,300500,300500,0
20230615,175800,98569372500,300500,300500,300500,300500,0
20230615,175700,98569372500,300500,300500,300500,300500,0
20230615,175600,98569372500,300500,300500,300500,300500,0
20230615,175500,98569372500,300500,300500,300500,300500,12167
20230615,175400,98569372500,300500,300500,300500,300500,0
20230615,175300,98569372500,300500,300500,300500,300500,0
20230615,175200,98569372500,300500,300500,300500,300500,0
20230615,175100,98569372500,300500,300500,300500,300500,0
20230615,175000,98569372500,300500,300500,300500,300500,0
20230615,174900,98569372500,300500,300500,300500,300500,0
20230615,174800,98569372500,300500,300500,300500,300500,0
20230615,174700,98569372500,300500,300500,300500,300500,0
20230615,174600,98569372500,300500,300500,300500,300500,0
20230615,174500,98569372500,300500,300500,300500,300500,0
20230615,174400,98569372500,300500,300500,300500,300500,0
20230615,174300,98569372500,300500,300500,300500,300500,0
20230615,174200,98569372500,300500,300500,300500,300500,0
20230615,174100,98569372500,300500,300500,300500,300500,0
20230615,174000,98569372500,300500,300500,300500,300500,0
20230615,173900,98569372500,300500,300500,300500,300500,0
20230615,173800,98569372500,300500,300500,300500,300500,0
20230615,173700,98569372500,300500,300500,300500,300500,0
20230615,173600,98569372500,300500,300500,300500,300500,0
20230615,173500,98569372500,300500,300500,300500,300500,0
20230615,173400,98569372500,300500,300500,300500,300500,0
20230615,173300,98569372500,300500,300500,300500,300500,0
20230615,173200,98569372500,300500,300500,300500,300500,0
20230615,173100,98569372500,300500,300500,300500,300500,0
20230615,173000,98569372500,300500,300500,300500,300500,0
20230615,172900,98569372500,300500,300500,300500,300500,0
20230615,172800,98569372500,300500,300500,300500,300500,0
20230615,172700,98569372500,300500,300500,300500,300500,0
20230615,172600,98569372500,300500,300500,300500,300500,0
20230615,172500,98569372500,300500,300500,300500,300500,12167
20230615,172400,98569372500,300500,300500,300500,300500,0
20230615,172300,98569372500,300500,300500,300500,300500,0
20230615,172200,98569372500,300500,300500,300500,300500,0
20230615,172100,98569372500,300500,300500,300500,300500,0
20230615,172000,98569372500,300500,300500,300500,300500,0
20230615,171900,98569372500,300500,300500,300500,300500,0
20230615,171800,98569372500,300500,300500,300500,300500,0
20230615,171700,98569372500,300500,300500,300500,300500,0
20230615,171600,98569372500,300500,300500,300500,300500,0
20230615,171500,98569372500,300500,300500,300500,300500,0
20230615,171400,98569372500,300500,300500,300500,300500,0
20230615,171300,98569372500,300500,300500,300500,300500,0
20230615,171200,98569372500,300500,300500,300500,300500,0
20230615,171100,98569372500,300500,300500,300500,300500,0
20230615,171000,98569372500,300500,300500,300500,300500,0
20230615,170900,98569372500,300500,300500,300500,300500,0
20230615,170800,98569372500,300500,300500,300500,300500,0
20230615,170700,98569372500,300500,300500,300500,300500,0
20230615,170600,98569372500,300500,300500,300500,300500,0
20230615,170500,98569372500,300500,300500,300500,300500,0
20230615,170400,98569372500,300500,300500,300500,300500,0
20230615,170300,98569372500,300500,300500,300500,300500,0
20230615,170200,98569372500,300500,300500,300500,300500,0
20230615,170100,98569372500,300500,300500,300500,300500,0
20230615,170000,98569372500,300500,300500,300500,300500,0
20230615,165900,98569372500,300500,300500,300500,300500,0
20230615,165800,98569372500,300500,300500,300500,300500,0
20230615,165700,98569372500,300500,300500,300500,300500,0
20230615,165600,98569372500,300500,300500,300500,300500,0
20230615,165500,98569372500,300500,300500,300500,300500,12167
20230615,165400,98569372500,300500,300500,300500,300500,0
20230615,165300,98569372500,300500,300500,300500,300500,0
20230615,165200,98569372500,300500,300500,300500,300500,0
20230615,165100,98569372500,300500,300500,300500,300500,0
20230615,165000,98569372500,300500,300500,300500,300500,0
20230615,164900,98569372500,300500,300500,300500,300500,0
20230615,164800,98569372500,300500,300500,300500,300500,0
20230615,164700,98569372500,300500,300500,300500,300500,0
20230615,164600,98569372500,300500,300500,300500,300500,0
20230615,164500,98569372500,300500,300500,300500,300500,0
20230615,164400,98569372500,300500,300500,300500,300500,0
20230615,164300,98569372500,300500,300500,300500,300500,0
20230615,164200,98569372500,300500,300500,300500,300500,0
20230615,164100,98569372500,300500,300500,300500,300500,0
20230615,164000,98569372500,300500,300500,300500,300500,0
20230615,163900,98569372500,300500,300500,300500,300500,0
20230615,163800,98569372500,300500,300500,300500,300500,0
20230615,163700,98569372500,300500,300500,300500,300500,0
20230615,163600,98569372500,300500,300500,300500,300500,0
20230615,163500,98569372500,300500,300500,300500,300500,0
20230615,163400,98569372500,300500,300500,300500,300500,0
20230615,163300,98569372500,300500,300500,300500,300500,0
20230615,163200,98569372500,300500,300500,300500,300500,0
20230615,163100,98569372500,300500,300500,300500,300500,0
20230615,163000,98569372500,300500,300500,300500,300500,0
20230615,162900,98569372500,300500,300500,300500,300500,0
20230615,162800,98569372500,300500,300500,300500,300500,0
20230615,162700,98569372500,300500,300500,300500,300500,0
20230615,162600,98569372500,300500,300500,300500,300500,0
20230615,162500,98569372500,300500,300500,300500,300500,12167
20230615,162400,98569372500,300500,300500,300500,300500,0
20230615,162300,98569372500,300500,300500,300500,300500,0
20230615,162200,98569372500,300500,300500,300500,300500,0
20230615,162100,98569372500,300500,300500,300500,300500,0
20230615,162000,98569372500,300500,300500,300500,300500,0
20230615,161900,98569372500,300500,300500,300500,300500,0
20230615,161800,98569372500,300500,300500,300500,300500,0
20230615,161700,98569372500,300500,300500,300500,300500,0
20230615,161600,98569372500,300500,300500,300500,300500,0
20230615,161500,98569372500,300500,300500,300500,300500,0
20230615,161400,98569372500,300500,300500,300500,300500,0
20230615,161300,98569372500,300500,300500,300500,300500,0
20230615,161200,98569372500,300500,300500,300500,300500,0
20230615,161100,98569372500,300500,300500,300500,300500,0
20230615,161000,98569372500,300500,300500,300500,300500,0
20230615,160900,98569372500,300500,300500,300500,300500,0
20230615,160800,98569372500,300500,300500,300500,300500,0
20230615,160700,98569372500,300500,300500,300500,300500,0
20230615,160600,98569372500,300500,300500,300500,300500,0
20230615,160500,98569372500,300500,300500,300500,300500,0
20230615,160400,98569372500,300500,300500,300500,300500,0
20230615,160300,98569372500,300500,300500,300500,300500,0
20230615,160200,98569372500,300500,300500,300500,300500,0
20230615,160100,98569372500,300500,300500,300500,300500,0
20230615,160000,98569372500,300500,300500,300500,300500,0
20230615,155900,98569372500,300500,300500,300500,300500,0
20230615,155800,98569372500,300500,300500,300500,300500,0
20230615,155700,98569372500,300500,300500,300500,300500,0
20230615,155600,98569372500,300500,300500,300500,300500,0
20230615,155500,98569372500,300500,300500,300500,300500,12167
20230615,155400,98569372500,300500,300500,300500,300500,0
20230615,155300,98569372500,300500,300500,300500,300500,0
20230615,155200,98569372500,300500,300500,300500,300500,0
20230615,155100,98569372500,300500,300500,300500,300500,0
20230615,155000,98569372500,300500,300500,300500,300500,0
20230615,154900,98569372500,300500,300500,300500,300500,0
20230615,154800,98569372500,300500,300500,300500,300500,0
20230615,154700,98569372500,300500,300500,300500,300500,0
20230615,154600,98569372500,300500,300500,300500,300500,0
20230615,154500,98569372500,300500,300500,300500,300500,0
20230615,154400,98569372500,300500,300500,300500,300500,0
20230615,154300,98569372500,300500,300500,300500,300500,0
20230615,154200,98569372500,300500,300500,300500,300500,0
20230615,154100,98569372500,300500,300500,300500,300500,0
20230615,154000,98569372500,300500,300500,300500,300500,0
20230615,153900,98569372500,300500,300500,300500,300500,0
20230615,153800,98569372500,300500,300500,300500,300500,0
20230615,153700,98569372500,300500,300500,300500,300500,0
20230615,153600,98569372500,300500,300500,300500,300500,0
20230615,153500,98569372500,300500,300500,300500,300500,0
20230615,153400,98569372500,300500,300500,300500,300500,0
20230615,153300,98569372500,300500,300500,300500,300500,0
20230615,153200,98569372500,300500,300500,300500,300500,0
20230615,153100,98569372500,300500,300500,300500,300500,0
20230615,153000,98569372500,300500,300500,300500,300500,12167
20230615,152900,94913189000,300500,300500,300500,300500,0
20230615,152800,94913189000,300500,300500,300500,300500,0
20230615,152700,94913189000,300500,300500,300500,300500,0
20230615,152600,94913189000,300500,300500,300500,300500,0
20230615,152500,94913189000,300500,300500,300500,300500,0
20230615,152400,94913189000,300500,300500,300500,300500,0
20230615,152300,94913189000,300500,300500,300500,300500,0
20230615,152200,94913189000,300500,300500,300500,300500,0
20230615,152100,94913189000,300500,300500,300500,300500,0
20230615,152000,94913189000,300500,300500,300500,300500,0
20230615,151900,94913189000,300500,300000,300500,300000,440
20230615,151800,94781010500,300000,300500,300500,300000,449
20230615,151700,94646246000,300500,300500,300500,300000,169
20230615,151600,94595474000,300500,300500,300500,300000,190
20230615,151500,94538422500,300500,300500,300500,300000,323
20230615,151400,94441393000,300000,300500,300500,300000,215
20230615,151300,94376828000,300500,300000,300500,300000,199
20230615,151200,94317053500,300500,300500,300500,300000,196
20230615,151100,94258180000,300000,300000,300000,299500,731
20230615,151000,94038892000,300000,300000,300000,299500,177
20230615,150900,93985811000,299500,300000,300000,299500,521
20230615,150800,93829529000,300000,300000,300000,299500,358
20230615,150700,93722192500,300000,300000,300500,300000,604
20230615,150600,93540949500,300500,300000,300500,299500,392
20230615,150500,93423298500,300000,300000,300500,300000,420
20230615,150400,93297229000,300500,300500,300500,300000,422
20230615,150300,93170495500,300500,300000,300500,300000,537
20230615,150200,93009241500,300000,300000,300500,300000,1057
20230615,150100,92691815000,300500,300000,300500,300000,1623
20230615,150000,92204858000,300000,300500,300500,300000,283
20230615,145900,92119864000,300500,300000,300500,300000,1064
20230615,145800,91800207000,300000,299500,300000,299500,255
20230615,145700,91723712000,300000,300000,300500,299500,796
20230615,145600,91484819000,300500,300000,300500,300000,382
20230615,145500,91370099000,300500,300000,300500,300000,377
20230615,145400,91256856500,300500,300000,300500,300000,1015
20230615,145300,90952221500,300500,300500,300500,300000,262
20230615,145200,90873510500,300500,300000,300500,300000,643
20230615,145100,90680505500,300500,300500,300500,300000,623
20230615,145000,90493446000,300500,300500,301000,300000,1267
20230615,144900,90112996000,300500,301000,301000,300500,997
20230615,144800,89813261500,301000,300500,301000,300000,942
20230615,144700,89530176000,300500,300500,300500,300000,242
20230615,144600,89457470000,300000,300500,301000,300000,657
20230615,144500,89260022000,301000,300500,301000,300500,570
20230615,144400,89088589000,301000,300500,301000,300500,559
20230615,144300,88920435000,301000,301000,301000,300500,458
20230615,144200,88782668000,301000,300500,301000,300000,619
20230615,144100,88596498000,300000,300500,300500,300000,388
20230615,144000,88479914000,300500,300500,300500,300000,227
20230615,143900,88411711000,300500,300500,300500,300000,428
20230615,143800,88283124500,300500,300000,300500,300000,976
20230615,143700,87990198500,300500,300500,301000,300000,656
20230615,143600,87792932500,300500,300500,301000,300500,357
20230615,143500,87685499000,300500,300500,300500,300000,545
20230615,143400,87521767500,300500,300500,300500,300000,335
20230615,143300,87421134500,300500,300000,300500,300000,455
20230615,143200,87284495000,300000,299500,300000,299500,380
20230615,143100,87170543000,300000,300500,300500,299500,446
20230615,143000,87036767500,300500,300000,300500,299500,642
20230615,142900,86844170500,300000,300500,300500,300000,434
20230615,142800,86713878500,300000,300000,300500,299500,453
20230615,142700,86578017000,300000,299500,300500,299000,1439
20230615,142600,86146782500,299500,300500,300500,299000,1215
20230615,142500,85782798000,300500,300000,300500,299500,849
20230615,142400,85528060000,300500,300500,300500,300000,831
20230615,142300,85278364500,300000,300000,300000,299500,586
20230615,142200,85102583000,300000,300000,300000,299500,267
20230615,142100,85022494500,300000,300500,300500,299500,504
20230615,142000,84871165000,300000,300000,300500,300000,509
20230615,141900,84718370000,300500,300500,300500,300000,343
20230615,141800,84615318500,300500,300000,300500,300000,917
20230615,141700,84340082500,300000,300000,300000,299500,407
20230615,141600,84217999500,300000,299500,300000,299500,353
20230615,141500,84112147500,299500,300500,300500,299000,685
20230615,141400,83906732000,300500,300500,300500,300000,1292
20230615,141300,83518697500,300500,299500,300500,299500,876
20230615,141200,83255964500,299500,299500,300000,299500,639
20230615,141100,83064391000,300000,300000,300000,299500,793
20230615,141000,82826713000,299500,299500,300000,299500,288
20230615,140900,82740342500,300000,300000,300500,299500,775
20230615,140800,82508047000,300000,300000,300000,299500,363
20230615,140700,82399182500,299500,300000,300000,299500,314
20230615,140600,82305030000,300000,299500,300000,299000,692
20230615,140500,82097708500,299500,299500,299500,299000,306
20230615,140400,82006110000,299500,299500,299500,299000,296
20230615,140300,81917485000,299500,298500,299500,298500,646
20230615,140200,81724225000,299000,300000,300000,298500,3854
20230615,140100,80571340000,300000,299500,300500,299500,668
20230615,140000,80370935000,299500,301500,301500,299500,4541
20230615,135900,79007388000,301500,301000,301500,301000,639
20230615,135800,78814890000,301000,301500,301500,300500,586
20230615,135700,78638340000,301500,301000,301500,300500,564
20230615,135600,78468507000,300500,301500,301500,300500,865
20230615,135500,78208318000,301000,301500,301500,300500,612
20230615,135400,78023949500,301500,301500,301500,301000,793
20230615,135300,77785033500,301500,301500,301500,300500,1359
20230615,135200,77376180000,301000,301500,301500,301000,559
20230615,135100,77207759500,301500,301000,301500,301000,461
20230615,135000,77068867000,301000,302000,302000,301000,2403
20230615,134900,76344741000,302000,301500,302000,301500,665
20230615,134800,76144054500,302000,302000,302000,301500,781
20230615,134700,75908396000,302000,302500,302500,301500,1374
20230615,134600,75493691000,302500,302000,302500,302000,650
20230615,134500,75297176500,302500,302500,302500,302000,726
20230615,134400,75077805000,302500,302500,302500,302000,924
20230615,134300,74798608000,302000,302500,302500,301500,820
20230615,134200,74550835500,302500,302500,302500,302000,558
20230615,134100,74382176500,302000,302500,302500,302000,976
20230615,134000,74087300000,302500,302500,302500,302000,1123
20230615,133900,73747955000,302500,302500,302500,302000,838
20230615,133800,73494681000,302500,302500,302500,302000,1236
20230615,133700,73121102000,302000,302000,302500,302000,1113
20230615,133600,72784628000,302000,302500,302500,302000,817
20230615,133500,72537774000,302500,302000,302500,301500,2379
20230615,133400,71819278000,301500,302000,302000,301500,836
20230615,133300,71567071000,302000,302000,302000,301500,664
20230615,133200,71366683500,302000,302000,302000,301500,859
20230615,133100,71107544000,302000,302000,302000,301500,820
20230615,133000,70860090500,302000,301500,302000,301500,1078
20230615,132900,70534617500,302000,301500,302000,301500,1586
20230615,132800,70056216500,302000,301500,302000,301500,559
20230615,132700,69887512500,302000,301500,302000,301500,781
20230615,132600,69651729500,301500,301500,302000,301500,1442
20230615,132500,69216552000,302000,302000,302000,301500,630
20230615,132400,69026460500,302000,301500,302000,301500,1312
20230615,132300,68630616000,302000,302000,302500,301500,913
20230615,132200,68354812500,302000,302500,302500,301500,1135
20230615,132100,68011966000,302500,302000,302500,302000,550
20230615,132000,67845659500,302000,302500,302500,302000,1326
20230615,131900,67445035000,302500,302500,302500,302000,560
20230615,131800,67275708000,302500,302000,302500,302000,516
20230615,131700,67119716000,302000,302000,302500,301500,1333
20230615,131600,66717262000,302000,302000,302500,301500,401
20230615,131500,66596158500,302000,302000,302500,301500,674
20230615,131400,66392510500,302500,301500,302500,301500,696
20230615,131300,66182204000,301500,302000,302500,301500,641
20230615,131200,65988595000,302000,302500,302500,302000,560
20230615,131100,65819382500,302500,302000,302500,302000,459
20230615,131000,65680653000,302500,302500,302500,302000,1196
20230615,130900,65319145000,302000,302500,302500,302000,1578
20230615,130800,64842359000,302500,302000,302500,302000,672
20230615,130700,64639277000,302000,302500,302500,302000,1228
20230615,130600,64267953000,302500,302000,302500,301500,913
20230615,130500,63992121000,302000,302500,302500,302000,1692
20230615,130400,63480496000,302000,302000,302500,302000,1097
20230615,130300,63149079000,302500,302000,302500,301500,7100
20230615,130200,61004754000,301500,301500,302000,301500,915
20230615,130100,60728758500,302000,301500,302000,301500,1539
20230615,130000,60264270000,301500,302000,302000,301500,925
20230615,125900,59985232500,302000,301500,302000,301500,591
20230615,125800,59806942500,301500,302000,302000,301500,923
20230615,125700,59528614000,302000,301500,302000,301500,743
20230615,125600,59304375500,302000,302000,302000,301500,1902
20230615,125500,58730803500,302000,301500,302000,301500,864
20230615,125400,58470182000,301500,301500,302000,301000,2962
20230615,125300,57577588500,301500,301000,301500,301000,1009
20230615,125200,57273529500,301000,301000,301500,301000,208
20230615,125100,57210871000,301500,301500,301500,301000,409
20230615,125000,57087587500,301500,301500,301500,301000,1081
20230615,124900,56761920000,301500,301500,301500,301000,499
20230615,124800,56611623500,301000,301000,301500,301000,963
20230615,124700,56321713000,301000,301000,301500,301000,864
20230615,124600,56061515000,301000,302000,302000,301000,1173
20230615,124500,55707678000,302000,302000,302000,301500,2774
20230615,124400,54870964500,302000,300500,302000,300500,9000
20230615,124300,52161153500,300500,300000,300500,299500,9874
20230615,124200,49197576500,300000,300000,300000,299500,328
20230615,124100,49099201000,300000,300000,300000,299500,196
20230615,124000,49040403500,300000,300000,300000,299500,217
20230615,123900,48975346000,300000,299500,300000,299500,208
20230615,123800,48912953500,300000,300000,300000,299500,337
20230615,123700,48811871500,300000,299500,300000,299500,50
20230615,123600,48796875500,299500,300000,300000,299500,1160
20230615,123500,48449392000,300000,299500,300000,299500,81
20230615,123400,48425121500,299500,300000,300000,299500,107
20230615,123300,48393034500,300000,299500,300000,299500,141
20230615,123200,48350762500,300000,299500,300000,299500,89
20230615,123100,48324066000,300000,300000,300000,299500,94
20230615,123000,48295871500,300000,299500,300000,299500,253
20230615,122900,48219998500,300000,300000,300000,299500,62
20230615,122800,48201407500,300000,300000,300000,299500,229
20230615,122700,48132726000,300000,299500,300000,299500,116
20230615,122600,48097936000,299500,300000,300000,299500,112
20230615,122500,48064368500,300000,300000,300000,299500,123
20230615,122400,48027470000,300000,300000,300000,299500,253
20230615,122300,47951590000,300000,299500,300000,299500,172
20230615,122200,47900039500,300000,300000,300000,299500,82
20230615,122100,47875444500,300000,300000,300000,299500,129
20230615,122000,47836748000,300000,300000,300000,300000,107
20230615,121900,47804648000,300000,299500,300000,299500,36
20230615,121800,47793851500,300000,300000,300000,299500,445
20230615,121700,47660388500,300000,300000,300000,299500,143
20230615,121600,47617522000,300000,300000,300000,299500,413
20230615,121500,47493679500,300000,299500,300000,299500,70
20230615,121400,47472682000,300000,300000,300000,300000,142
20230615,121300,47430082000,299500,300000,300000,299500,275
20230615,121200,47347588500,300000,300000,300000,299500,749
20230615,121100,47122925000,299500,300000,300000,299500,1078
20230615,121000,46799617500,299500,300000,300000,299500,177
20230615,120900,46746521500,300000,300000,300000,299500,270
20230615,120800,46665585000,300000,299500,300000,299500,1852
20230615,120700,46110866000,299500,299500,299500,299000,282
20230615,120600,46026410000,299500,299000,299500,299000,104
20230615,120500,45995269500,299500,299500,299500,299000,76
20230615,120400,45972515000,299500,299500,299500,299000,152
20230615,120300,45927013500,299500,299500,299500,299000,179
20230615,120200,45873423000,299500,299500,299500,299000,227
20230615,120100,45805462000,299500,299000,299500,299000,114
20230615,120000,45771324500,299500,299500,299500,299000,255
20230615,115900,45694956000,299500,299500,299500,299000,604
20230615,115800,45514078500,299500,299500,299500,299000,70
20230615,115700,45493114000,299000,299500,299500,299000,121
20230615,115600,45456880500,299500,299500,299500,299000,134
20230615,115500,45416748500,299000,299500,299500,299000,314
20230615,115400,45322814500,299000,299500,299500,299000,49
20230615,115300,45308143500,299500,299500,299500,299000,271
20230615,115200,45226991000,299500,299500,299500,299000,147
20230615,115100,45182984500,299000,299500,299500,299000,255
20230615,115000,45106704500,299000,299500,299500,299000,75
20230615,114900,45084249000,299500,299000,299500,298500,366
20230615,114800,44974814500,299000,299000,299000,299000,115
20230615,114700,44940429500,299000,299000,299000,298500,72
20230615,114600,44918902500,299000,298500,299000,298500,295
20230615,114500,44830793500,299000,299000,299000,298500,90
20230615,114400,44803886000,299000,299000,299000,299000,53
20230615,114300,44788039000,299000,298500,299000,298500,274
20230615,114200,44706118000,298500,299000,299000,298500,88
20230615,114100,44679810500,298500,299000,299000,298500,209
20230615,114000,44617367500,298500,299000,299000,298000,189
20230615,113900,44560911500,299000,298500,299000,298500,404
20230615,113800,44440240500,299000,298500,299000,298500,344
20230615,113700,44337529000,298500,298500,298500,298000,258
20230615,113600,44260521500,298500,298500,298500,298000,57
20230615,113500,44243512000,298500,298500,298500,298000,113
20230615,113400,44209784500,298500,299000,299500,298000,897
20230615,113300,43941985500,299000,299000,299000,298500,1756
20230615,113200,43416948500,299000,298500,299000,298500,59
20230615,113100,43399315000,299000,299000,299000,298500,458
20230615,113000,43262377000,299000,299000,299000,298500,41
20230615,112900,43250122500,299000,299000,299000,298500,123
20230615,112800,43213349000,298500,298500,299000,298500,69
20230615,112700,43192722500,298500,298500,299000,298500,71
20230615,112600,43171495500,299000,299000,299000,298500,115
20230615,112500,43137120500,299000,299000,299000,298500,134
20230615,112400,43097064000,299000,299000,299000,298500,133
20230615,112300,43057312500,299000,299000,299000,298500,97
20230615,112200,43028314000,299000,298500,299000,298500,614
20230615,112100,42844957000,298500,298500,298500,298000,192
20230615,112000,42787662500,298500,298500,298500,298000,126
20230615,111900,42750064500,298000,298500,298500,297000,578
20230615,111800,42578070500,298500,298500,298500,297500,1614
20230615,111700,42097526000,298500,298000,298500,298000,525
20230615,111600,41941036000,297500,298000,298000,297500,239
20230615,111500,41869815500,298000,297500,298000,297500,51
20230615,111400,41854623500,297500,298000,298000,297500,236
20230615,111300,41784317000,298000,298000,298000,297500,130
20230615,111200,41745602000,298000,297500,298000,297500,57
20230615,111100,41728623500,298000,298000,298000,297500,53
20230615,111000,41712830000,298000,297500,298000,297500,184
20230615,110900,41658051000,297500,297500,297500,297000,158
20230615,110800,41611046500,297500,297500,297500,297000,245
20230615,110700,41538159500,297500,297000,297500,297000,160
20230615,110600,41490596500,297500,297000,297500,297000,53
20230615,110500,41474839500,297500,297500,297500,297000,72
20230615,110400,41453440500,297500,297500,297500,297000,622
20230615,110300,41268664500,297500,297500,297500,297000,141
20230615,110200,41226762500,297000,297500,297500,297000,210
20230615,110100,41164376000,297500,297500,297500,297000,1276
20230615,110000,40785358000,297500,298500,298500,297500,521
20230615,105900,40630231500,298500,297500,298500,297500,99
20230615,105800,40600725500,298000,298000,298000,297500,167
20230615,105700,40550971500,297500,298500,298500,297500,360
20230615,105600,40443814500,298000,299000,299000,298000,1140
20230615,105500,40103669500,299000,298500,299000,298500,117
20230615,105400,40068705500,298500,299000,299000,298500,262
20230615,105300,39990376000,299000,299000,299000,298500,141
20230615,105200,39948217500,299000,299000,299000,298500,202
20230615,105100,39887839000,299000,299000,299000,299000,24
20230615,105000,39880663000,299000,298500,299000,298500,92
20230615,104900,39853184000,299000,299000,299500,298500,274
20230615,104800,39771280000,299000,299000,299500,299000,456
20230615,104700,39634913500,299000,299000,300000,299000,485
20230615,104600,39489619500,299500,300000,300000,299000,275
20230615,104500,39407282500,299500,300000,300000,299500,290
20230615,104400,39320392500,300000,300000,300000,299500,132
20230615,104300,39280804500,299500,299500,300000,299500,634
20230615,104200,39090899500,299500,300000,300000,299500,631
20230615,104100,38901741000,300000,299000,300000,299000,3148
20230615,104000,37958611000,299500,299000,299500,299000,939
20230615,103900,37677557000,299000,299000,299000,298500,539
20230615,103800,37516418000,299000,299000,299000,298500,322
20230615,103700,37420281500,299000,299000,299000,298500,457
20230615,103600,37283707500,299000,299000,299000,299000,72
20230615,103500,37262179500,298500,299000,299000,298500,346
20230615,103400,37158728000,299000,298500,299000,298500,704
20230615,103300,36948236000,298500,298500,299000,298500,242
20230615,103200,36875960000,298500,298500,298500,298000,485
20230615,103100,36731193000,298500,298500,298500,298000,81
20230615,103000,36707019500,298500,298000,298500,297500,344
20230615,102900,36604514000,298000,298500,298500,297500,529
20230615,102800,36446872500,298500,298500,298500,298000,221
20230615,102700,36380980000,298000,297500,298000,297000,847
20230615,102600,36128840000,297500,297000,297500,297000,166
20230615,102500,36079487500,297500,297500,297500,297000,56
20230615,102400,36062836500,297500,297500,297500,297000,178
20230615,102300,36009886500,297500,297000,297500,297000,106
20230615,102200,35978370000,297500,297000,297500,297000,212
20230615,102100,35915384500,297500,298000,298000,297000,933
20230615,102000,35637684000,298500,298000,298500,298000,346
20230615,101900,35534504500,298500,298500,298500,298000,64
20230615,101800,35515401500,298500,298500,298500,298000,104
20230615,101700,35484366500,298500,298500,298500,298000,54
20230615,101600,35468252500,298000,298000,298000,297500,934
20230615,101500,35189998000,298000,297500,298000,297500,68
20230615,101400,35169753500,298000,298000,298500,297500,207
20230615,101300,35108132500,298000,298000,298000,297500,197
20230615,101200,35049456000,297500,297000,298500,297000,2246
20230615,101100,34380348000,297000,297000,297500,297000,99
20230615,101000,34350906500,297500,297000,297500,297000,525
20230615,100900,34194741000,297500,297500,297500,297000,112
20230615,100800,34161457000,297500,297500,297500,297000,92
20230615,100700,34134105500,297500,297000,297500,297000,109
20230615,100600,34101719000,297500,297500,297500,297000,63
20230615,100500,34082987500,297500,297500,297500,297000,220
20230615,100400,34017614000,297000,297500,297500,297000,258
20230615,100300,33940922000,297500,297000,297500,297000,296
20230615,100200,33852999500,297500,297500,297500,297000,894
20230615,100100,33587448500,297500,297500,297500,297000,81
20230615,100000,33563369000,297500,297000,297500,297000,274
20230615,095900,33481888000,297000,297500,297500,297000,341
20230615,095800,33380591500,297500,297000,297500,297000,213
20230615,095700,33317296500,297000,297500,298000,297000,910
20230615,095600,33046630500,298000,298000,298000,297500,686
20230615,095500,32842521000,298000,298000,298000,297500,392
20230615,095400,32725806500,298000,298500,298500,297500,292
20230615,095300,32638831500,298500,299000,299000,298000,371
20230615,095200,32528157500,298500,299500,299500,298500,2448
20230615,095100,31796298000,299500,299000,299500,299000,162
20230615,095000,31747808500,299500,300000,300000,299000,473
20230615,094900,31606108500,299500,299500,300000,299500,207
20230615,094800,31544029000,299500,299500,300000,299000,1618
20230615,094700,31059438500,299500,299000,299500,298500,1028
20230615,094600,30752061500,299000,298500,299000,298000,1039
20230615,094500,30441925000,298500,298000,298500,298000,288
20230615,094400,30356048000,298000,298000,298000,297500,204
20230615,094300,30295261500,297500,298000,298000,297500,161
20230615,094200,30247333500,298000,297500,298000,297500,631
20230615,094100,30059345500,297500,297500,298000,297000,646
20230615,094000,29867155500,297500,298000,298000,297500,231
20230615,093900,29798405000,298000,298000,298000,297500,369
20230615,093800,29688446500,298000,298000,298500,297000,316
20230615,093700,29594297000,297500,298500,298500,297500,707
20230615,093600,29383780500,298000,297000,298500,297000,1231
20230615,093500,29017231500,297000,297500,297500,296500,1419
20230615,093400,28595779000,297500,298500,299000,297000,1744
20230615,093300,28076310000,299000,299000,299000,298000,250
20230615,093200,28001656500,298500,299000,299000,298000,1058
20230615,093100,27685725000,299000,300000,300000,299000,2040
20230615,093000,27075506000,299500,299500,300000,299500,779
20230615,092900,26841911500,299500,299500,300000,299500,1108
20230615,092800,26509638500,299500,299500,300000,299000,1514
20230615,092700,26056248000,299500,299500,299500,299000,1720
20230615,092600,25541149500,299500,300000,300500,299500,2086
20230615,092500,24915351000,300000,300500,300500,300000,280
20230615,092400,24831269500,300500,300500,301000,300000,741
20230615,092300,24608523000,301000,300500,301000,300000,1658
20230615,092200,24110010000,300500,300500,300500,300000,1610
20230615,092100,23626232500,300500,300500,300500,300000,441
20230615,092000,23493724500,300500,300500,300500,300000,317
20230615,091900,23398550000,300500,301000,301000,300500,1310
20230615,091800,23004727000,301000,300000,301000,300000,2125
20230615,091700,22365984000,300000,300500,300500,300000,434
20230615,091600,22235654000,300500,300500,301000,300000,851
20230615,091500,21979879500,300500,301500,301500,300500,1564
20230615,091400,21509259500,301500,301000,302000,300500,7274
20230615,091300,19319181500,301500,301000,301500,301000,2208
20230615,091200,18654173000,301000,301500,302000,300000,6081
20230615,091100,16827848500,301500,300500,302000,299500,5100
20230615,091000,15293620000,300500,299500,300500,299000,1542
20230615,090900,14831108000,299500,301500,301500,299000,4508
20230615,090800,13477690000,301000,300500,301500,300500,3330
20230615,090700,12475623500,300500,300500,301000,300000,2984
20230615,090600,11578830000,300500,300000,302000,299500,10325
20230615,090500,8473265500,300000,298500,300500,298500,9487
20230615,090400,5632049000,298500,299500,300000,298500,3934
20230615,090300,4455248000,300000,299000,300000,298500,5634
20230615,090200,2768758000,298500,297500,299000,297500,2497
20230615,090100,2023705000,298000,296500,298000,296000,2501
20230615,090000,1280989500,296500,296000,296500,295500,4327