stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183200,62994915000,297500,297500,297500,297500,18603
20230616,183100,62994915000,297500,297500,297500,297500,0
20230616,183000,62994915000,297500,297500,297500,297500,0
20230616,182900,62994915000,297500,297500,297500,297500,0
20230616,182800,62994915000,297500,297500,297500,297500,0
20230616,182700,62994915000,297500,297500,297500,297500,0
20230616,182600,62994915000,297500,297500,297500,297500,0
20230616,182500,62994915000,297500,297500,297500,297500,0
20230616,182400,62994915000,297500,297500,297500,297500,0
20230616,182300,62994915000,297500,297500,297500,297500,0
20230616,182200,62994915000,297500,297500,297500,297500,0
20230616,182100,62994915000,297500,297500,297500,297500,0
20230616,182000,62994915000,297500,297500,297500,297500,0
20230616,181900,62994915000,297500,297500,297500,297500,0
20230616,181800,62994915000,297500,297500,297500,297500,0
20230616,181700,62994915000,297500,297500,297500,297500,0
20230616,181600,62994915000,297500,297500,297500,297500,0
20230616,181500,62994915000,297500,297500,297500,297500,0
20230616,181400,62994915000,297500,297500,297500,297500,0
20230616,181300,62994915000,297500,297500,297500,297500,0
20230616,181200,62994915000,297500,297500,297500,297500,0
20230616,181100,62994915000,297500,297500,297500,297500,0
20230616,181000,62994915000,297500,297500,297500,297500,0
20230616,180900,62994915000,297500,297500,297500,297500,0
20230616,180800,62994915000,297500,297500,297500,297500,0
20230616,180700,62994915000,297500,297500,297500,297500,0
20230616,180600,62994915000,297500,297500,297500,297500,0
20230616,180500,62994915000,297500,297500,297500,297500,0
20230616,180400,62994915000,297500,297500,297500,297500,0
20230616,180300,62994915000,297500,297500,297500,297500,0
20230616,180200,62994915000,297500,297500,297500,297500,18603
20230616,180100,62994915000,297500,297500,297500,297500,0
20230616,180000,62994915000,297500,297500,297500,297500,0
20230616,175900,62994915000,297500,297500,297500,297500,0
20230616,175800,62994915000,297500,297500,297500,297500,0
20230616,175700,62994915000,297500,297500,297500,297500,0
20230616,175600,62994915000,297500,297500,297500,297500,0
20230616,175500,62994915000,297500,297500,297500,297500,0
20230616,175400,62994915000,297500,297500,297500,297500,0
20230616,175300,62994915000,297500,297500,297500,297500,0
20230616,175200,62994915000,297500,297500,297500,297500,0
20230616,175100,62994915000,297500,297500,297500,297500,0
20230616,175000,62994915000,297500,297500,297500,297500,0
20230616,174900,62994915000,297500,297500,297500,297500,0
20230616,174800,62994915000,297500,297500,297500,297500,0
20230616,174700,62994915000,297500,297500,297500,297500,0
20230616,174600,62994915000,297500,297500,297500,297500,0
20230616,174500,62994915000,297500,297500,297500,297500,0
20230616,174400,62994915000,297500,297500,297500,297500,0
20230616,174300,62994915000,297500,297500,297500,297500,0
20230616,174200,62994915000,297500,297500,297500,297500,0
20230616,174100,62994915000,297500,297500,297500,297500,0
20230616,174000,62994915000,297500,297500,297500,297500,0
20230616,173900,62994915000,297500,297500,297500,297500,0
20230616,173800,62994915000,297500,297500,297500,297500,0
20230616,173700,62994915000,297500,297500,297500,297500,0
20230616,173600,62994915000,297500,297500,297500,297500,0
20230616,173500,62994915000,297500,297500,297500,297500,0
20230616,173400,62994915000,297500,297500,297500,297500,0
20230616,173300,62994915000,297500,297500,297500,297500,0
20230616,173200,62994915000,297500,297500,297500,297500,18603
20230616,173100,62994915000,297500,297500,297500,297500,0
20230616,173000,62994915000,297500,297500,297500,297500,0
20230616,172900,62994915000,297500,297500,297500,297500,0
20230616,172800,62994915000,297500,297500,297500,297500,0
20230616,172700,62994915000,297500,297500,297500,297500,0
20230616,172600,62994915000,297500,297500,297500,297500,0
20230616,172500,62994915000,297500,297500,297500,297500,0
20230616,172400,62994915000,297500,297500,297500,297500,0
20230616,172300,62994915000,297500,297500,297500,297500,0
20230616,172200,62994915000,297500,297500,297500,297500,0
20230616,172100,62994915000,297500,297500,297500,297500,0
20230616,172000,62994915000,297500,297500,297500,297500,0
20230616,171900,62994915000,297500,297500,297500,297500,0
20230616,171800,62994915000,297500,297500,297500,297500,0
20230616,171700,62994915000,297500,297500,297500,297500,0
20230616,171600,62994915000,297500,297500,297500,297500,0
20230616,171500,62994915000,297500,297500,297500,297500,0
20230616,171400,62994915000,297500,297500,297500,297500,0
20230616,171300,62994915000,297500,297500,297500,297500,0
20230616,171200,62994915000,297500,297500,297500,297500,0
20230616,171100,62994915000,297500,297500,297500,297500,0
20230616,171000,62994915000,297500,297500,297500,297500,0
20230616,170900,62994915000,297500,297500,297500,297500,0
20230616,170800,62994915000,297500,297500,297500,297500,0
20230616,170700,62994915000,297500,297500,297500,297500,0
20230616,170600,62994915000,297500,297500,297500,297500,0
20230616,170500,62994915000,297500,297500,297500,297500,0
20230616,170400,62994915000,297500,297500,297500,297500,0
20230616,170300,62994915000,297500,297500,297500,297500,0
20230616,170200,62994915000,297500,297500,297500,297500,18603
20230616,170100,62994915000,297500,297500,297500,297500,0
20230616,170000,62994915000,297500,297500,297500,297500,0
20230616,165900,62994915000,297500,297500,297500,297500,0
20230616,165800,62994915000,297500,297500,297500,297500,0
20230616,165700,62994915000,297500,297500,297500,297500,0
20230616,165600,62994915000,297500,297500,297500,297500,0
20230616,165500,62994915000,297500,297500,297500,297500,0
20230616,165400,62994915000,297500,297500,297500,297500,0
20230616,165300,62994915000,297500,297500,297500,297500,0
20230616,165200,62994915000,297500,297500,297500,297500,0
20230616,165100,62994915000,297500,297500,297500,297500,0
20230616,165000,62994915000,297500,297500,297500,297500,0
20230616,164900,62994915000,297500,297500,297500,297500,0
20230616,164800,62994915000,297500,297500,297500,297500,0
20230616,164700,62994915000,297500,297500,297500,297500,0
20230616,164600,62994915000,297500,297500,297500,297500,0
20230616,164500,62994915000,297500,297500,297500,297500,0
20230616,164400,62994915000,297500,297500,297500,297500,0
20230616,164300,62994915000,297500,297500,297500,297500,0
20230616,164200,62994915000,297500,297500,297500,297500,0
20230616,164100,62994915000,297500,297500,297500,297500,0
20230616,164000,62994915000,297500,297500,297500,297500,0
20230616,163900,62994915000,297500,297500,297500,297500,0
20230616,163800,62994915000,297500,297500,297500,297500,0
20230616,163700,62994915000,297500,297500,297500,297500,0
20230616,163600,62994915000,297500,297500,297500,297500,0
20230616,163500,62994915000,297500,297500,297500,297500,0
20230616,163400,62994915000,297500,297500,297500,297500,0
20230616,163300,62994915000,297500,297500,297500,297500,0
20230616,163200,62994915000,297500,297500,297500,297500,18603
20230616,163100,62994915000,297500,297500,297500,297500,0
20230616,163000,62994915000,297500,297500,297500,297500,0
20230616,162900,62994915000,297500,297500,297500,297500,0
20230616,162800,62994915000,297500,297500,297500,297500,0
20230616,162700,62994915000,297500,297500,297500,297500,0
20230616,162600,62994915000,297500,297500,297500,297500,0
20230616,162500,62994915000,297500,297500,297500,297500,0
20230616,162400,62994915000,297500,297500,297500,297500,0
20230616,162300,62994915000,297500,297500,297500,297500,0
20230616,162200,62994915000,297500,297500,297500,297500,0
20230616,162100,62994915000,297500,297500,297500,297500,0
20230616,162000,62994915000,297500,297500,297500,297500,0
20230616,161900,62994915000,297500,297500,297500,297500,0
20230616,161800,62994915000,297500,297500,297500,297500,0
20230616,161700,62994915000,297500,297500,297500,297500,0
20230616,161600,62994915000,297500,297500,297500,297500,0
20230616,161500,62994915000,297500,297500,297500,297500,0
20230616,161400,62994915000,297500,297500,297500,297500,0
20230616,161300,62994915000,297500,297500,297500,297500,0
20230616,161200,62994915000,297500,297500,297500,297500,0
20230616,161100,62994915000,297500,297500,297500,297500,0
20230616,161000,62994915000,297500,297500,297500,297500,0
20230616,160900,62994915000,297500,297500,297500,297500,0
20230616,160800,62994915000,297500,297500,297500,297500,0
20230616,160700,62994915000,297500,297500,297500,297500,0
20230616,160600,62994915000,297500,297500,297500,297500,0
20230616,160500,62994915000,297500,297500,297500,297500,0
20230616,160400,62994915000,297500,297500,297500,297500,0
20230616,160300,62994915000,297500,297500,297500,297500,0
20230616,160200,62994915000,297500,297500,297500,297500,18603
20230616,160100,62994915000,297500,297500,297500,297500,0
20230616,160000,62994915000,297500,297500,297500,297500,0
20230616,155900,62994915000,297500,297500,297500,297500,0
20230616,155800,62994915000,297500,297500,297500,297500,0
20230616,155700,62994915000,297500,297500,297500,297500,0
20230616,155600,62994915000,297500,297500,297500,297500,0
20230616,155500,62994915000,297500,297500,297500,297500,0
20230616,155400,62994915000,297500,297500,297500,297500,0
20230616,155300,62994915000,297500,297500,297500,297500,0
20230616,155200,62994915000,297500,297500,297500,297500,0
20230616,155100,62994915000,297500,297500,297500,297500,0
20230616,155000,62994915000,297500,297500,297500,297500,0
20230616,154900,62994915000,297500,297500,297500,297500,0
20230616,154800,62994915000,297500,297500,297500,297500,0
20230616,154700,62994915000,297500,297500,297500,297500,0
20230616,154600,62994915000,297500,297500,297500,297500,0
20230616,154500,62994915000,297500,297500,297500,297500,0
20230616,154400,62994915000,297500,297500,297500,297500,0
20230616,154300,62994915000,297500,297500,297500,297500,0
20230616,154200,62994915000,297500,297500,297500,297500,0
20230616,154100,62994915000,297500,297500,297500,297500,0
20230616,154000,62994915000,297500,297500,297500,297500,0
20230616,153900,62994915000,297500,297500,297500,297500,0
20230616,153800,62994915000,297500,297500,297500,297500,0
20230616,153700,62994915000,297500,297500,297500,297500,0
20230616,153600,62994915000,297500,297500,297500,297500,0
20230616,153500,62994915000,297500,297500,297500,297500,0
20230616,153400,62994915000,297500,297500,297500,297500,0
20230616,153300,62994915000,297500,297500,297500,297500,0
20230616,153200,62994915000,297500,297500,297500,297500,18603
20230616,153100,62994915000,297500,297500,297500,297500,0
20230616,153000,62994915000,297500,297500,297500,297500,18603
20230616,152900,57460522500,297500,297500,297500,297500,0
20230616,152800,57460522500,297500,297500,297500,297500,0
20230616,152700,57460522500,297500,297500,297500,297500,0
20230616,152600,57460522500,297500,297500,297500,297500,0
20230616,152500,57460522500,297500,297500,297500,297500,0
20230616,152400,57460522500,297500,297500,297500,297500,0
20230616,152300,57460522500,297500,297500,297500,297500,0
20230616,152200,57460522500,297500,297500,297500,297500,0
20230616,152100,57460522500,297500,297500,297500,297500,0
20230616,152000,57460522500,297500,297500,297500,297500,0
20230616,151900,57460522500,297500,298500,298500,297500,771
20230616,151800,57230714000,298000,298500,298500,298000,283
20230616,151700,57146282000,298500,298000,298500,298000,536
20230616,151600,56986405000,298500,298500,298500,298000,630
20230616,151500,56798394500,298500,298000,299000,297500,2861
20230616,151400,55944805000,298000,298000,298000,297500,505
20230616,151300,55794419500,298000,298000,298000,297500,430
20230616,151200,55666292000,298000,298000,298000,297500,572
20230616,151100,55495841000,298000,298000,298000,297500,477
20230616,151000,55353704500,298000,297500,298000,297500,398
20230616,150900,55235140000,298000,298000,298000,297500,544
20230616,150800,55073103500,297500,298000,298000,297500,424
20230616,150700,54946793500,298000,298000,298000,297500,415
20230616,150600,54823155500,298000,298000,298000,297500,421
20230616,150500,54697707000,298000,298000,298000,297500,329
20230616,150400,54599690500,298000,297500,298000,297500,198
20230616,150300,54540693000,298000,298500,298500,297500,560
20230616,150200,54373808500,298500,298000,298500,297500,664
20230616,150100,54175919000,298000,298000,298000,297500,379
20230616,150000,54063022500,298000,298000,298000,297500,356
20230616,145900,53956997000,298000,297500,298000,297500,526
20230616,145800,53800324000,298000,297500,298000,297000,458
20230616,145700,53664058000,297500,297000,297500,297000,361
20230616,145600,53556689500,297000,297000,297500,297000,297
20230616,145500,53468373500,297000,297000,297500,297000,381
20230616,145400,53355033500,297500,297500,297500,296500,933
20230616,145300,53077864000,297000,297500,297500,297000,290
20230616,145200,52991623000,297500,297500,297500,297000,226
20230616,145100,52924419000,297500,297000,297500,297000,289
20230616,145000,52838470500,297500,297500,297500,297000,358
20230616,144900,52732041000,297500,297000,297500,297000,621
20230616,144800,52547434000,297500,297000,297500,297000,277
20230616,144700,52465125000,297000,297000,297500,296000,1500
20230616,144600,52020006000,297500,297000,297500,297000,260
20230616,144500,51942751000,296500,297500,298000,296500,1516
20230616,144400,51492402500,297500,298000,298000,297000,660
20230616,144300,51295942000,298000,297500,298000,297500,555
20230616,144200,51130666500,297500,297500,297500,297000,283
20230616,144100,51046482000,297500,297500,297500,297000,207
20230616,144000,50984935500,297500,297500,297500,297000,194
20230616,143900,50927247000,297500,297500,297500,297000,240
20230616,143800,50855903500,297500,297500,298000,297000,355
20230616,143700,50750291000,297500,298000,298000,297500,160
20230616,143600,50702625500,298000,298000,298000,297000,788
20230616,143500,50467954000,298000,298000,298500,297500,370
20230616,143400,50357690500,298000,297000,298000,297000,320
20230616,143300,50262443000,297000,297000,297500,297000,226
20230616,143200,50195229500,297000,297000,297500,297000,226
20230616,143100,50128027000,297000,297500,297500,297000,594
20230616,143000,49951505000,297500,297500,297500,297000,302
20230616,142900,49861721500,297500,297500,297500,297000,209
20230616,142800,49799580000,297500,297500,297500,297000,258
20230616,142700,49722917000,297500,297500,297500,297000,208
20230616,142600,49661083500,297500,297500,297500,297000,170
20230616,142500,49610517000,297500,297000,297500,297000,277
20230616,142400,49528152000,297500,297500,298000,297000,750
20230616,142300,49304995500,297500,297500,297500,297000,262
20230616,142200,49227105500,297500,297500,298500,297000,2750
20230616,142100,48407654500,297500,297000,297500,296500,656
20230616,142000,48212843500,297000,297000,297000,296500,147
20230616,141900,48169187500,297000,296000,297000,296000,351
20230616,141800,48065110000,296500,296500,296500,296000,308
20230616,141700,47973862000,296500,296500,296500,296000,370
20230616,141600,47864199000,296500,296500,296500,296000,209
20230616,141500,47802281500,296500,296500,296500,296000,186
20230616,141400,47747197500,296500,296500,296500,296000,240
20230616,141300,47676092500,296500,296500,297000,296000,241
20230616,141200,47604616000,296500,295500,297000,295500,979
20230616,141100,47314636500,296000,295500,296000,295500,285
20230616,141000,47230332000,295500,296500,296500,295500,764
20230616,140900,47004216000,296500,296000,296500,296000,343
20230616,140800,46902662000,296500,296500,296500,296000,235
20230616,140700,46833057500,296000,296500,297000,296000,353
20230616,140600,46728476000,296500,297000,297000,296500,287
20230616,140500,46643359500,297000,297000,297000,296500,227
20230616,140400,46575986000,297000,296500,297000,296500,245
20230616,140300,46503290000,297000,297000,297000,296500,177
20230616,140200,46450789000,297000,296500,297000,296000,568
20230616,140100,46282352000,296000,296000,296500,296000,276
20230616,140000,46200593000,296500,296000,296500,295500,223
20230616,135900,46134604000,296000,296000,296500,295500,342
20230616,135800,46033320500,296500,296000,296500,295500,379
20230616,135700,45921245500,296000,296500,296500,295500,427
20230616,135600,45794794500,296000,296000,296500,295500,359
20230616,135500,45688520500,296500,295500,297000,295500,520
20230616,135400,45534422000,295500,296000,296500,295500,462
20230616,135300,45397717500,296500,295500,296500,295500,561
20230616,135200,45231553500,296000,296000,296500,295500,1718
20230616,135100,44723232000,295500,295500,296000,295000,1094
20230616,135000,44399680000,295500,296500,296500,295000,5046
20230616,134900,42907340000,296000,296500,297000,296000,1008
20230616,134800,42608531000,297000,297000,297000,296500,221
20230616,134700,42542950000,297000,296500,297000,296500,277
20230616,134600,42460775000,297000,297000,297000,296500,282
20230616,134500,42377074500,297000,296500,297000,296500,445
20230616,134400,42245071000,297000,296500,297000,296500,195
20230616,134300,42187202500,297000,296500,297000,296000,413
20230616,134200,42064755000,296500,296500,297000,296000,426
20230616,134100,41938418500,296500,296500,297000,296500,571
20230616,134000,41769084000,296500,296500,297000,296500,805
20230616,133900,41530223500,296500,296500,297000,296500,687
20230616,133800,41326490500,297000,297000,297000,296500,529
20230616,133700,41169550500,297000,297000,297000,296500,377
20230616,133600,41057706500,296500,296500,297000,296500,576
20230616,133500,40886857500,296500,297000,297000,296500,713
20230616,133400,40675407500,296500,297500,297500,296500,339
20230616,133300,40574758500,297000,297500,297500,297000,1079
20230616,133200,40254228000,297500,297500,297500,297000,688
20230616,133100,40049803500,297500,297000,297500,297000,368
20230616,133000,39940464000,297000,297500,297500,297000,883
20230616,132900,39677928500,297000,297500,297500,297000,559
20230616,132800,39511777500,297000,297000,297500,297000,170
20230616,132700,39461277000,297500,297500,297500,297000,375
20230616,132600,39349844500,297500,297500,298000,297000,100
20230616,132500,39320123000,297000,297500,298000,297000,433
20230616,132400,39191347000,297500,297500,297500,297000,202
20230616,132300,39131325500,297500,298000,298000,297000,752
20230616,132200,38907647500,298000,297500,298000,297000,160
20230616,132100,38860012000,298000,297000,298000,297000,631
20230616,132000,38672467500,297500,298000,298000,297000,2744
20230616,131900,37855980500,297500,297500,298500,297500,447
20230616,131800,37722784000,297500,298000,298500,297500,662
20230616,131700,37525457000,298000,298000,298000,297500,338
20230616,131600,37424830500,297500,298000,298000,297500,309
20230616,131500,37332804000,298000,298500,298500,297500,549
20230616,131400,37169195500,298500,298000,298500,298000,165
20230616,131300,37119997000,298000,298500,299000,298000,156
20230616,131200,37073439500,298500,298000,299000,298000,194
20230616,131100,37015530500,298000,298500,298500,298000,186
20230616,131000,36960050500,298500,298500,298500,298000,202
20230616,130900,36899803500,298500,298500,299000,298000,257
20230616,130800,36823128500,299000,298500,299000,298000,177
20230616,130700,36770314500,298000,298500,299000,298000,452
20230616,130600,36635477000,298000,298000,298500,297500,246
20230616,130500,36562179000,298500,298500,298500,298000,265
20230616,130400,36483177000,298000,298500,298500,298000,85
20230616,130300,36457831500,298500,298500,299000,298000,309
20230616,130200,36365633500,298500,298000,298500,298000,266
20230616,130100,36286270500,298500,299000,299000,298500,377
20230616,130000,36173714000,298500,298500,299000,298500,204
20230616,125900,36112777000,299000,298500,299000,298000,589
20230616,125800,35936940000,298500,298500,298500,298000,137
20230616,125700,35896100500,298000,298000,298500,298000,113
20230616,125600,35862413000,298000,297500,298500,297500,1357
20230616,125500,35457842500,297500,297500,298000,297500,325
20230616,125400,35361141000,298000,298000,298000,297500,193
20230616,125300,35303695000,297500,297500,298000,297500,299
20230616,125200,35214701500,297500,297500,298000,297000,275
20230616,125100,35132871500,297500,298000,298000,297500,229
20230616,125000,35064720000,298000,297000,298000,297000,308
20230616,124900,34973058000,297500,297000,297500,297000,243
20230616,124800,34900840000,297500,297000,298000,297000,269
20230616,124700,34820850500,297000,297000,298000,297000,337
20230616,124600,34720602000,297500,297500,298000,296500,390
20230616,124500,34604705500,297500,297000,298000,297000,904
20230616,124400,34336049000,297000,297500,298000,297000,536
20230616,124300,34176716500,297500,297500,297500,297000,395
20230616,124200,34059307000,297500,297500,297500,297000,293
20230616,124100,33972167500,297000,297500,298000,297000,2328
20230616,124000,33280208000,298000,297500,298000,297500,280
20230616,123900,33196848500,298000,298000,298000,297500,52
20230616,123800,33181364000,298000,298000,298000,297500,202
20230616,123700,33121197000,298000,297500,298000,297500,200
20230616,123600,33061609000,298000,298000,298000,297500,142
20230616,123500,33019356500,298000,298000,298500,297500,193
20230616,123400,32961836000,298500,298500,299000,297500,407
20230616,123300,32840371000,298500,298500,298500,298000,128
20230616,123200,32802178500,298500,298500,298500,298000,173
20230616,123100,32750599500,298500,298000,298500,298000,127
20230616,123000,32712704500,298500,298000,298500,298000,217
20230616,122900,32647968000,298000,298000,298500,297500,239
20230616,122800,32576754000,298500,297500,298500,297500,220
20230616,122700,32511193500,297500,298500,298500,297500,233
20230616,122600,32441788500,298500,298500,298500,298000,154
20230616,122500,32395826500,298000,298000,298500,298000,388
20230616,122400,32280122000,298000,297500,298500,297500,196
20230616,122300,32221683000,298000,298000,298500,297500,442
20230616,122200,32089961000,297500,298000,298000,297500,124
20230616,122100,32053025000,298000,298000,298500,298000,479
20230616,122000,31910263000,298000,297500,298000,297500,1391
20230616,121900,31496417500,297500,298000,298000,297500,295
20230616,121800,31408566500,297500,299000,299000,297500,2416
20230616,121700,30688205000,299000,299000,299000,298500,114
20230616,121600,30654120500,299000,299000,299000,298500,114
20230616,121500,30620060500,298500,298500,299000,298500,185
20230616,121400,30564820500,299000,299000,299000,298500,201
20230616,121300,30504775500,299000,299000,299000,298500,52
20230616,121200,30489242000,298500,299000,299000,298500,554
20230616,121100,30323726000,299000,299000,299000,298500,161
20230616,121000,30275596000,298500,299000,299000,298500,189
20230616,120900,30219136000,299000,299000,299000,298500,165
20230616,120800,30169863000,299000,299000,299000,298500,114
20230616,120700,30135786500,299000,298500,299000,298500,77
20230616,120600,30112769500,299000,299000,299000,298500,138
20230616,120500,30071520500,299000,299000,299000,298500,214
20230616,120400,30007569000,299000,299000,299000,298500,287
20230616,120300,29921815500,298500,298500,299000,298500,50
20230616,120200,29906880500,298500,298500,299000,298500,438
20230616,120100,29776114500,298500,298500,299000,298500,276
20230616,120000,29693611000,299000,298500,299000,298500,933
20230616,115900,29415051000,298500,299000,299000,298500,43
20230616,115800,29402208000,298500,299000,299000,298500,142
20230616,115700,29359759000,299000,299000,299000,298500,88
20230616,115600,29333472500,298500,299000,299000,298500,131
20230616,115500,29294335500,299000,298500,299000,298000,172
20230616,115400,29242969000,298500,298000,298500,298000,128
20230616,115300,29204783000,298000,298500,298500,298000,185
20230616,115200,29149587000,298500,298000,298500,298000,353
20230616,115100,29044298500,298500,298500,298500,298000,109
20230616,115000,29011771500,298500,298000,299000,298000,563
20230616,114900,28843789500,298000,298000,298500,298000,393
20230616,114800,28726498500,298500,298000,298500,298000,414
20230616,114700,28603043000,298000,298000,298500,298000,238
20230616,114600,28532015000,298500,298500,299000,298000,981
20230616,114500,28239178000,299000,299000,299000,298500,197
20230616,114400,28180318000,299000,299000,299000,298500,96
20230616,114300,28151635000,299000,299000,299000,298500,80
20230616,114200,28127723000,298500,298500,299000,298500,658
20230616,114100,27931268500,299000,299000,299000,298500,209
20230616,114000,27868780000,299000,298500,299000,298500,23
20230616,113900,27861907000,299000,299000,299500,298500,774
20230616,113800,27630493000,298500,299000,299000,298500,91
20230616,113700,27603285500,299000,299000,299500,299000,750
20230616,113600,27379003000,299500,299000,299500,299000,60
20230616,113500,27361042000,299500,299500,299500,299000,95
20230616,113400,27332598500,299500,299500,299500,299000,219
20230616,113300,27267012000,299500,299500,299500,299000,321
20230616,113200,27171005000,299500,299000,299500,299000,85
20230616,113100,27145553500,299000,299500,299500,299000,51
20230616,113000,27130285000,299000,299500,299500,299000,136
20230616,112900,27089583000,299000,299500,300000,299000,163
20230616,112800,27040765000,300000,299000,300000,299000,686
20230616,112700,26835308500,299000,299500,299500,299000,148
20230616,112600,26790994500,299500,299000,299500,299000,51
20230616,112500,26775722500,299000,299000,299500,299000,307
20230616,112400,26683810000,299500,300000,300000,299000,255
20230616,112300,26607468000,299500,299000,299500,299000,515
20230616,112200,26453357500,299000,298500,299000,298500,216
20230616,112100,26388779500,298500,299500,299500,298500,808
20230616,112000,26147193500,299500,299500,299500,299000,189
20230616,111900,26090662500,299500,299500,300000,299000,1105
20230616,111800,25759366000,299500,299500,299500,299000,120
20230616,111700,25723440500,299500,299500,300000,299000,694
20230616,111600,25515584000,299500,299500,299500,299000,168
20230616,111500,25465268500,299500,299500,299500,299000,186
20230616,111400,25409572000,299500,299500,299500,299000,81
20230616,111300,25385318000,299500,300000,300000,299000,187
20230616,111200,25329321500,299000,299500,299500,299000,303
20230616,111100,25238586000,299000,299000,299500,299000,68
20230616,111000,25218242000,299000,299500,299500,299000,204
20230616,110900,25157233000,299500,299500,299500,298500,412
20230616,110800,25034002000,299500,299000,299500,299000,101
20230616,110700,25003785000,299500,299000,299500,299000,103
20230616,110600,24972956000,299000,298500,299500,298500,338
20230616,110500,24871856500,298500,298500,299000,298500,250
20230616,110400,24797203000,298500,299000,299000,298500,1150
20230616,110300,24453915500,299000,298500,299000,298500,481
20230616,110200,24310134500,299000,299000,299000,298500,234
20230616,110100,24240247000,298500,299500,300000,298500,2330
20230616,110000,23542892000,300000,300000,300000,299500,156
20230616,105900,23496135500,300000,300000,300000,299500,171
20230616,105800,23444850000,300000,299500,300000,299500,79
20230616,105700,23421157000,300000,300000,300000,299500,281
20230616,105600,23336868000,300000,300000,300000,299500,166
20230616,105500,23287086500,299500,300000,300500,299500,332
20230616,105400,23187477500,300000,300000,300500,299500,1216
20230616,105300,22822697000,300000,300000,300000,299500,175
20230616,105200,22770202000,300000,299500,300000,299500,112
20230616,105100,22736622000,300000,300000,300000,299500,209
20230616,105000,22673934500,300000,300000,300000,299500,198
20230616,104900,22614535000,300000,300000,300000,299500,245
20230616,104800,22541061500,300000,301000,301000,300000,556
20230616,104700,22374148000,301000,301000,301000,300500,151
20230616,104600,22328735500,301000,301000,301000,300500,197
20230616,104500,22269476000,301000,300000,301000,300000,1154
20230616,104400,21922745000,300500,300500,300500,300000,692
20230616,104300,21714992500,300500,300500,300500,300000,223
20230616,104200,21648043500,300000,300000,300500,299500,523
20230616,104100,21491108500,299500,300500,300500,299500,127
20230616,104000,21452992000,300500,300500,300500,300000,159
20230616,103900,21405246500,300500,300000,300500,299500,99
20230616,103800,21375533500,300000,300000,300500,299500,306
20230616,103700,21283731000,300000,300500,300500,299500,172
20230616,103600,21232121000,300500,300500,300500,300000,330
20230616,103500,21133067000,300500,300000,300500,300000,1462
20230616,103400,20693944500,299500,300000,300000,299500,259
20230616,103300,20616263500,300000,300000,300500,299500,648
20230616,103200,20421865000,300000,299500,300000,299500,179
20230616,103100,20368173000,300000,300500,300500,299500,752
20230616,103000,20142568500,300500,301000,301000,300500,1927
20230616,102900,19563139000,301500,301500,301500,301000,164
20230616,102800,19513722000,301500,301500,301500,301000,978
20230616,102700,19219082000,301000,301500,301500,301000,556
20230616,102600,19051452000,301500,301500,301500,301000,1015
20230616,102500,18745441500,301000,301500,301500,301000,137
20230616,102400,18704147000,301000,300500,301500,300000,5259
20230616,102300,17122619000,300500,300500,300500,300000,160
20230616,102200,17074575000,300500,300500,300500,300000,540
20230616,102100,16912446000,300500,300000,300500,300000,299
20230616,102000,16822714500,300500,300500,300500,300000,222
20230616,101900,16756020000,300500,300000,300500,300000,315
20230616,101800,16661401000,300500,300500,300500,300000,176
20230616,101700,16608585000,300000,300000,300500,300000,147
20230616,101600,16564438000,300000,300000,300500,300000,106
20230616,101500,16532621500,300000,300000,300500,300000,129
20230616,101400,16493893500,300000,300500,300500,300000,132
20230616,101300,16454251000,300500,300000,300500,300000,215
20230616,101200,16389654000,300500,300000,300500,300000,150
20230616,101100,16344635000,300000,300500,300500,300000,332
20230616,101000,16244900000,300500,300000,300500,300000,270
20230616,100900,16163831000,300000,300000,300500,300000,184
20230616,100800,16108592500,300000,300500,300500,300000,86
20230616,100700,16082766000,300500,300000,300500,299500,692
20230616,100600,15875112500,300000,299500,300000,299500,43
20230616,100500,15862218000,300000,300000,300000,299500,130
20230616,100400,15823225000,300000,300000,300000,299500,289
20230616,100300,15736531000,300000,300000,300000,299500,74
20230616,100200,15714345000,300000,300000,300000,299500,67
20230616,100100,15694249500,300000,300000,300000,299500,127
20230616,100000,15656158500,300000,300000,300500,300000,446
20230616,095900,15522225000,300500,300500,300500,300000,51
20230616,095800,15506914000,300000,300000,300500,300000,380
20230616,095700,15392857000,300000,300000,300500,299500,661
20230616,095600,15194549000,299500,299000,299500,299000,215
20230616,095500,15130174500,299500,299000,300000,299000,300
20230616,095400,15040409500,299000,299000,300000,298500,1488
20230616,095300,14594348500,299000,299000,300000,298500,4226
20230616,095200,13327463000,299000,299500,299500,299000,278
20230616,095100,13244258000,299000,299000,299500,299000,204
20230616,095000,13183245000,299000,299000,299500,298500,333
20230616,094900,13083683500,299000,298500,299500,298000,1238
20230616,094800,12713209000,298500,298500,298500,298000,472
20230616,094700,12572343000,298500,298500,298500,298000,334
20230616,094600,12472666500,298500,298000,298500,298000,176
20230616,094500,12420166000,298500,298000,298500,298000,356
20230616,094400,12313955500,298000,298000,298500,298000,495
20230616,094300,12166416000,298000,297500,298000,297500,174
20230616,094200,12114609000,297500,298000,298500,297500,574
20230616,094100,11943579000,298500,298000,298500,298000,81
20230616,094000,11919436000,298500,299000,299000,298000,2354
20230616,093900,11217393000,298500,299000,299000,298500,387
20230616,093800,11101765000,299000,298500,299000,298500,354
20230616,093700,10995932000,298500,299000,299500,298500,175
20230616,093600,10943609000,299000,299000,299500,299000,271
20230616,093500,10862566500,299000,299000,299500,298500,310
20230616,093400,10769875500,299000,298500,299500,298500,501
20230616,093300,10620142500,298500,299000,299000,298000,270
20230616,093200,10539547000,298500,298500,299000,298500,239
20230616,093100,10468122000,299000,299000,299500,298500,1542
20230616,093000,10007125500,299000,299500,299500,299000,125
20230616,092900,9969718500,299500,299500,299500,299000,77
20230616,092800,9946671500,299500,298500,299500,298500,381
20230616,092700,9832732500,299000,298500,299000,298000,973
20230616,092600,9541888000,298500,298500,299000,298000,172
20230616,092500,9490550000,298500,298500,298500,298000,656
20230616,092400,9294757000,298500,298000,298500,297500,445
20230616,092300,9162189500,298000,297500,298000,297500,600
20230616,092200,8983658500,298000,297500,298000,297500,217
20230616,092100,8919032000,297500,297500,298000,297500,394
20230616,092000,8801779000,297500,297500,298000,297000,651
20230616,091900,8608152000,297500,298000,298000,297000,542
20230616,091800,8446932000,297500,298000,298000,297500,637
20230616,091700,8257364000,298000,297500,298500,297000,1120
20230616,091600,7923995000,298000,297500,299000,297500,1310
20230616,091500,7533342000,298000,299000,299000,297000,1940
20230616,091400,6954966000,299500,299500,299500,299000,112
20230616,091300,6921451500,299000,299000,299500,299000,291
20230616,091200,6834409000,299000,299500,299500,299000,817
20230616,091100,6590068000,299000,298500,299500,298000,1662
20230616,091000,6093397000,299500,299000,300000,298500,1551
20230616,090900,5629443500,299000,298500,299000,298000,714
20230616,090800,5416329000,298000,297000,298500,297000,718
20230616,090700,5202471000,297000,296500,297000,296000,1889
20230616,090600,4642700000,296500,297500,297500,296000,2172
20230616,090500,3998118500,297500,297500,298000,297000,1013
20230616,090400,3696733000,298000,298500,299000,297500,1869
20230616,090300,3139669000,298500,299500,299500,298500,1819
20230616,090200,2596178500,299500,299500,300000,299000,2241
20230616,090100,1925125000,299000,301500,301500,298500,2304
20230616,090000,1233668000,301500,302500,303000,300500,4082