stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185800,171439864000,307000,307000,307000,307000,11584
20230622,185700,171439864000,307000,307000,307000,307000,0
20230622,185600,171439864000,307000,307000,307000,307000,0
20230622,185500,171439864000,307000,307000,307000,307000,0
20230622,185400,171439864000,307000,307000,307000,307000,0
20230622,185300,171439864000,307000,307000,307000,307000,0
20230622,185200,171439864000,307000,307000,307000,307000,0
20230622,185100,171439864000,307000,307000,307000,307000,0
20230622,185000,171439864000,307000,307000,307000,307000,0
20230622,184900,171439864000,307000,307000,307000,307000,0
20230622,184800,171439864000,307000,307000,307000,307000,0
20230622,184700,171439864000,307000,307000,307000,307000,0
20230622,184600,171439864000,307000,307000,307000,307000,0
20230622,184500,171439864000,307000,307000,307000,307000,0
20230622,184400,171439864000,307000,307000,307000,307000,0
20230622,184300,171439864000,307000,307000,307000,307000,0
20230622,184200,171439864000,307000,307000,307000,307000,0
20230622,184100,171439864000,307000,307000,307000,307000,0
20230622,184000,171439864000,307000,307000,307000,307000,0
20230622,183900,171439864000,307000,307000,307000,307000,0
20230622,183800,171439864000,307000,307000,307000,307000,0
20230622,183700,171439864000,307000,307000,307000,307000,0
20230622,183600,171439864000,307000,307000,307000,307000,0
20230622,183500,171439864000,307000,307000,307000,307000,0
20230622,183400,171439864000,307000,307000,307000,307000,0
20230622,183300,171439864000,307000,307000,307000,307000,0
20230622,183200,171439864000,307000,307000,307000,307000,0
20230622,183100,171439864000,307000,307000,307000,307000,0
20230622,183000,171439864000,307000,307000,307000,307000,0
20230622,182900,171439864000,307000,307000,307000,307000,0
20230622,182800,171439864000,307000,307000,307000,307000,11584
20230622,182700,171439864000,307000,307000,307000,307000,0
20230622,182600,171439864000,307000,307000,307000,307000,0
20230622,182500,171439864000,307000,307000,307000,307000,0
20230622,182400,171439864000,307000,307000,307000,307000,0
20230622,182300,171439864000,307000,307000,307000,307000,0
20230622,182200,171439864000,307000,307000,307000,307000,0
20230622,182100,171439864000,307000,307000,307000,307000,0
20230622,182000,171439864000,307000,307000,307000,307000,0
20230622,181900,171439864000,307000,307000,307000,307000,0
20230622,181800,171439864000,307000,307000,307000,307000,0
20230622,181700,171439864000,307000,307000,307000,307000,0
20230622,181600,171439864000,307000,307000,307000,307000,0
20230622,181500,171439864000,307000,307000,307000,307000,0
20230622,181400,171439864000,307000,307000,307000,307000,0
20230622,181300,171439864000,307000,307000,307000,307000,0
20230622,181200,171439864000,307000,307000,307000,307000,0
20230622,181100,171439864000,307000,307000,307000,307000,0
20230622,181000,171439864000,307000,307000,307000,307000,0
20230622,180900,171439864000,307000,307000,307000,307000,0
20230622,180800,171439864000,307000,307000,307000,307000,0
20230622,180700,171439864000,307000,307000,307000,307000,0
20230622,180600,171439864000,307000,307000,307000,307000,0
20230622,180500,171439864000,307000,307000,307000,307000,0
20230622,180400,171439864000,307000,307000,307000,307000,0
20230622,180300,171439864000,307000,307000,307000,307000,0
20230622,180200,171439864000,307000,307000,307000,307000,0
20230622,180100,171439864000,307000,307000,307000,307000,0
20230622,180000,171439864000,307000,307000,307000,307000,0
20230622,175900,171439864000,307000,307000,307000,307000,0
20230622,175800,171439864000,307000,307000,307000,307000,11584
20230622,175700,171439864000,307000,307000,307000,307000,0
20230622,175600,171439864000,307000,307000,307000,307000,0
20230622,175500,171439864000,307000,307000,307000,307000,0
20230622,175400,171439864000,307000,307000,307000,307000,0
20230622,175300,171439864000,307000,307000,307000,307000,0
20230622,175200,171439864000,307000,307000,307000,307000,0
20230622,175100,171439864000,307000,307000,307000,307000,0
20230622,175000,171439864000,307000,307000,307000,307000,0
20230622,174900,171439864000,307000,307000,307000,307000,0
20230622,174800,171439864000,307000,307000,307000,307000,0
20230622,174700,171439864000,307000,307000,307000,307000,0
20230622,174600,171439864000,307000,307000,307000,307000,0
20230622,174500,171439864000,307000,307000,307000,307000,0
20230622,174400,171439864000,307000,307000,307000,307000,0
20230622,174300,171439864000,307000,307000,307000,307000,0
20230622,174200,171439864000,307000,307000,307000,307000,0
20230622,174100,171439864000,307000,307000,307000,307000,0
20230622,174000,171439864000,307000,307000,307000,307000,0
20230622,173900,171439864000,307000,307000,307000,307000,0
20230622,173800,171439864000,307000,307000,307000,307000,0
20230622,173700,171439864000,307000,307000,307000,307000,0
20230622,173600,171439864000,307000,307000,307000,307000,0
20230622,173500,171439864000,307000,307000,307000,307000,0
20230622,173400,171439864000,307000,307000,307000,307000,0
20230622,173300,171439864000,307000,307000,307000,307000,0
20230622,173200,171439864000,307000,307000,307000,307000,0
20230622,173100,171439864000,307000,307000,307000,307000,0
20230622,173000,171439864000,307000,307000,307000,307000,0
20230622,172900,171439864000,307000,307000,307000,307000,0
20230622,172800,171439864000,307000,307000,307000,307000,11584
20230622,172700,171439864000,307000,307000,307000,307000,0
20230622,172600,171439864000,307000,307000,307000,307000,0
20230622,172500,171439864000,307000,307000,307000,307000,0
20230622,172400,171439864000,307000,307000,307000,307000,0
20230622,172300,171439864000,307000,307000,307000,307000,0
20230622,172200,171439864000,307000,307000,307000,307000,0
20230622,172100,171439864000,307000,307000,307000,307000,0
20230622,172000,171439864000,307000,307000,307000,307000,0
20230622,171900,171439864000,307000,307000,307000,307000,0
20230622,171800,171439864000,307000,307000,307000,307000,0
20230622,171700,171439864000,307000,307000,307000,307000,0
20230622,171600,171439864000,307000,307000,307000,307000,0
20230622,171500,171439864000,307000,307000,307000,307000,0
20230622,171400,171439864000,307000,307000,307000,307000,0
20230622,171300,171439864000,307000,307000,307000,307000,0
20230622,171200,171439864000,307000,307000,307000,307000,0
20230622,171100,171439864000,307000,307000,307000,307000,0
20230622,171000,171439864000,307000,307000,307000,307000,0
20230622,170900,171439864000,307000,307000,307000,307000,0
20230622,170800,171439864000,307000,307000,307000,307000,0
20230622,170700,171439864000,307000,307000,307000,307000,0
20230622,170600,171439864000,307000,307000,307000,307000,0
20230622,170500,171439864000,307000,307000,307000,307000,0
20230622,170400,171439864000,307000,307000,307000,307000,0
20230622,170300,171439864000,307000,307000,307000,307000,0
20230622,170200,171439864000,307000,307000,307000,307000,0
20230622,170100,171439864000,307000,307000,307000,307000,0
20230622,170000,171439864000,307000,307000,307000,307000,0
20230622,165900,171439864000,307000,307000,307000,307000,0
20230622,165800,171439864000,307000,307000,307000,307000,11584
20230622,165700,171439864000,307000,307000,307000,307000,0
20230622,165600,171439864000,307000,307000,307000,307000,0
20230622,165500,171439864000,307000,307000,307000,307000,0
20230622,165400,171439864000,307000,307000,307000,307000,0
20230622,165300,171439864000,307000,307000,307000,307000,0
20230622,165200,171439864000,307000,307000,307000,307000,0
20230622,165100,171439864000,307000,307000,307000,307000,0
20230622,165000,171439864000,307000,307000,307000,307000,0
20230622,164900,171439864000,307000,307000,307000,307000,0
20230622,164800,171439864000,307000,307000,307000,307000,0
20230622,164700,171439864000,307000,307000,307000,307000,0
20230622,164600,171439864000,307000,307000,307000,307000,0
20230622,164500,171439864000,307000,307000,307000,307000,0
20230622,164400,171439864000,307000,307000,307000,307000,0
20230622,164300,171439864000,307000,307000,307000,307000,0
20230622,164200,171439864000,307000,307000,307000,307000,0
20230622,164100,171439864000,307000,307000,307000,307000,0
20230622,164000,171439864000,307000,307000,307000,307000,0
20230622,163900,171439864000,307000,307000,307000,307000,0
20230622,163800,171439864000,307000,307000,307000,307000,0
20230622,163700,171439864000,307000,307000,307000,307000,0
20230622,163600,171439864000,307000,307000,307000,307000,0
20230622,163500,171439864000,307000,307000,307000,307000,0
20230622,163400,171439864000,307000,307000,307000,307000,0
20230622,163300,171439864000,307000,307000,307000,307000,0
20230622,163200,171439864000,307000,307000,307000,307000,0
20230622,163100,171439864000,307000,307000,307000,307000,0
20230622,163000,171439864000,307000,307000,307000,307000,0
20230622,162900,171439864000,307000,307000,307000,307000,0
20230622,162800,171439864000,307000,307000,307000,307000,11584
20230622,162700,171439864000,307000,307000,307000,307000,0
20230622,162600,171439864000,307000,307000,307000,307000,0
20230622,162500,171439864000,307000,307000,307000,307000,0
20230622,162400,171439864000,307000,307000,307000,307000,0
20230622,162300,171439864000,307000,307000,307000,307000,0
20230622,162200,171439864000,307000,307000,307000,307000,0
20230622,162100,171439864000,307000,307000,307000,307000,0
20230622,162000,171439864000,307000,307000,307000,307000,0
20230622,161900,171439864000,307000,307000,307000,307000,0
20230622,161800,171439864000,307000,307000,307000,307000,0
20230622,161700,171439864000,307000,307000,307000,307000,0
20230622,161600,171439864000,307000,307000,307000,307000,0
20230622,161500,171439864000,307000,307000,307000,307000,0
20230622,161400,171439864000,307000,307000,307000,307000,0
20230622,161300,171439864000,307000,307000,307000,307000,0
20230622,161200,171439864000,307000,307000,307000,307000,0
20230622,161100,171439864000,307000,307000,307000,307000,0
20230622,161000,171439864000,307000,307000,307000,307000,0
20230622,160900,171439864000,307000,307000,307000,307000,0
20230622,160800,171439864000,307000,307000,307000,307000,0
20230622,160700,171439864000,307000,307000,307000,307000,0
20230622,160600,171439864000,307000,307000,307000,307000,0
20230622,160500,171439864000,307000,307000,307000,307000,0
20230622,160400,171439864000,307000,307000,307000,307000,0
20230622,160300,171439864000,307000,307000,307000,307000,0
20230622,160200,171439864000,307000,307000,307000,307000,0
20230622,160100,171439864000,307000,307000,307000,307000,0
20230622,160000,171439864000,307000,307000,307000,307000,0
20230622,155900,171439864000,307000,307000,307000,307000,0
20230622,155800,171439864000,307000,307000,307000,307000,11584
20230622,155700,171439864000,307000,307000,307000,307000,0
20230622,155600,171439864000,307000,307000,307000,307000,0
20230622,155500,171439864000,307000,307000,307000,307000,0
20230622,155400,171439864000,307000,307000,307000,307000,0
20230622,155300,171439864000,307000,307000,307000,307000,0
20230622,155200,171439864000,307000,307000,307000,307000,0
20230622,155100,171439864000,307000,307000,307000,307000,0
20230622,155000,171439864000,307000,307000,307000,307000,0
20230622,154900,171439864000,307000,307000,307000,307000,0
20230622,154800,171439864000,307000,307000,307000,307000,0
20230622,154700,171439864000,307000,307000,307000,307000,0
20230622,154600,171439864000,307000,307000,307000,307000,0
20230622,154500,171439864000,307000,307000,307000,307000,0
20230622,154400,171439864000,307000,307000,307000,307000,0
20230622,154300,171439864000,307000,307000,307000,307000,0
20230622,154200,171439864000,307000,307000,307000,307000,0
20230622,154100,171439864000,307000,307000,307000,307000,0
20230622,154000,171439864000,307000,307000,307000,307000,0
20230622,153900,171439864000,307000,307000,307000,307000,0
20230622,153800,171439864000,307000,307000,307000,307000,0
20230622,153700,171439864000,307000,307000,307000,307000,0
20230622,153600,171439864000,307000,307000,307000,307000,0
20230622,153500,171439864000,307000,307000,307000,307000,0
20230622,153400,171439864000,307000,307000,307000,307000,0
20230622,153300,171439864000,307000,307000,307000,307000,0
20230622,153200,171439864000,307000,307000,307000,307000,0
20230622,153100,171439864000,307000,307000,307000,307000,0
20230622,153000,171439864000,307000,307000,307000,307000,11584
20230622,152900,167883576000,305500,305500,305500,305500,0
20230622,152800,167883576000,305500,305500,305500,305500,0
20230622,152700,167883576000,305500,305500,305500,305500,0
20230622,152600,167883576000,305500,305500,305500,305500,0
20230622,152500,167883576000,305500,305500,305500,305500,0
20230622,152400,167883576000,305500,305500,305500,305500,0
20230622,152300,167883576000,305500,305500,305500,305500,0
20230622,152200,167883576000,305500,305500,305500,305500,0
20230622,152100,167883576000,305500,305500,305500,305500,0
20230622,152000,167883576000,305500,305500,305500,305500,0
20230622,151900,167883576000,305500,306500,307000,305500,2323
20230622,151800,167172853500,306500,306500,306500,306000,589
20230622,151700,166992376500,306500,307000,307000,306000,836
20230622,151600,166736066500,306500,307500,307500,306500,372
20230622,151500,166621985000,307500,307000,307500,306000,1265
20230622,151400,166233976500,307000,307000,307500,306000,997
20230622,151300,165927926500,307000,306500,307000,306000,1235
20230622,151200,165549192000,307000,307000,307000,306500,800
20230622,151100,165303775000,307000,306000,307000,306000,1059
20230622,151000,164978985500,306500,306500,306500,306000,1258
20230622,150900,164593563500,306500,307000,307500,306000,1744
20230622,150800,164058474000,307500,307500,307500,307000,909
20230622,150700,163779071500,307500,307000,307500,306500,1338
20230622,150600,163367915500,307000,307500,308000,306500,1118
20230622,150500,163024256000,307500,307000,308000,307000,1565
20230622,150400,162543141000,308000,307000,308000,306000,1677
20230622,150300,162028105500,307000,308000,308000,306500,1223
20230622,150200,161652197000,307500,307500,308000,307000,977
20230622,150100,161351560500,307500,308000,308000,306000,2594
20230622,150000,160555413000,308000,307500,308000,307000,1228
20230622,145900,160177899000,307000,308000,308000,307000,1103
20230622,145800,159838772500,308000,307500,308000,307000,1370
20230622,145700,159417341000,308000,307000,308000,307000,863
20230622,145600,159151933500,307500,307500,307500,307000,1156
20230622,145500,158796588000,307500,307500,308000,307000,1023
20230622,145400,158482118000,307000,307000,307500,306500,1554
20230622,145300,158004721500,307000,306500,307500,306000,3185
20230622,145200,157028205500,306500,306500,307000,305500,2692
20230622,145100,156204194500,306500,305000,306500,304500,5383
20230622,145000,154559036500,305000,305500,305500,304500,5793
20230622,144900,152792250000,305500,306000,306500,305000,4459
20230622,144800,151428952500,306000,306500,306500,306000,939
20230622,144700,151141323500,306000,306500,306500,306000,706
20230622,144600,150925103000,306000,307000,307000,306000,1874
20230622,144500,150350764000,306500,307000,307000,306500,647
20230622,144400,150152300000,306500,307000,307000,306500,552
20230622,144300,149982953000,306500,307000,307000,306500,645
20230622,144200,149785116000,307000,307500,307500,306500,343
20230622,144100,149679805000,307500,307500,307500,307000,2304
20230622,144000,148972120000,307500,307000,307500,307000,616
20230622,143900,148782742500,307500,307500,308000,307000,2439
20230622,143800,148032689000,307500,307500,307500,307000,311
20230622,143700,147937063000,307500,307500,308000,307000,1197
20230622,143600,147569021500,307500,307500,307500,307000,789
20230622,143500,147326425500,307500,307500,307500,307000,315
20230622,143400,147229572500,307500,307500,307500,307000,274
20230622,143300,147145333500,307500,307500,307500,307000,764
20230622,143200,146910421000,307500,307500,307500,307000,381
20230622,143100,146793304000,307500,307500,307500,307000,296
20230622,143000,146702294500,307000,306500,307500,306000,3732
20230622,142900,145557356000,306500,306500,306500,306000,639
20230622,142800,145361514000,306500,306500,306500,306000,837
20230622,142700,145105036500,307000,307000,307500,306500,4106
20230622,142600,143845306000,307500,308000,308000,307000,3319
20230622,142500,142825464000,307500,308000,308000,307500,562
20230622,142400,142652454500,308000,308500,308500,307500,1542
20230622,142300,142177375000,308500,308500,308500,308000,567
20230622,142200,142002479000,308500,308500,308500,308000,419
20230622,142100,141873223500,308500,308500,308500,308000,632
20230622,142000,141678286000,308500,308500,308500,308000,845
20230622,141900,141417617500,308500,308500,308500,308000,405
20230622,141800,141292710500,308500,308000,308500,307500,971
20230622,141700,140993532000,308000,308000,308000,307500,344
20230622,141600,140887592000,308000,308000,308000,307500,538
20230622,141500,140721903000,308000,307500,308000,307000,729
20230622,141400,140497556000,307500,308500,308500,307000,2083
20230622,141300,139856747500,308500,308000,308500,308000,531
20230622,141200,139693016000,308000,308000,308500,307500,643
20230622,141100,139494892500,308000,308000,308000,307500,362
20230622,141000,139383411000,308000,308000,308000,307500,459
20230622,140900,139242051500,308000,308000,308000,307500,478
20230622,140800,139094835000,307500,308000,308000,307500,432
20230622,140700,138961795500,308000,307500,308000,307500,873
20230622,140600,138692989000,307500,308000,308000,307500,526
20230622,140500,138530998500,308000,308000,308000,307500,368
20230622,140400,138417668500,308000,308000,308000,307500,565
20230622,140300,138243661000,308000,308000,308000,307500,427
20230622,140200,138112172500,308000,308000,308000,307500,584
20230622,140100,137932380500,308000,307500,308000,307000,856
20230622,140000,137669162000,307500,308000,308000,307000,2896
20230622,135900,136779521000,308000,308000,308000,307500,557
20230622,135800,136608032500,308000,308500,308500,307500,811
20230622,135700,136358152500,308500,308500,308500,308000,447
20230622,135600,136220275000,308500,308500,308500,308000,370
20230622,135500,136106140000,308500,308500,308500,308000,309
20230622,135400,136010816000,308500,308500,309000,308000,1399
20230622,135300,135579062000,308500,308500,308500,308000,457
20230622,135200,135438112000,308500,308000,308500,308000,604
20230622,135100,135251914000,308500,308500,308500,308000,502
20230622,135000,135097061000,308500,308500,309000,308000,595
20230622,134900,134913478000,308500,309000,309000,308500,269
20230622,134800,134830380500,309000,309000,309000,308000,681
20230622,134700,134620013000,309000,309000,309000,308500,652
20230622,134600,134418748500,309000,309000,309000,308500,461
20230622,134500,134276312500,309000,308500,309000,308500,617
20230622,134400,134085749500,309000,309000,309000,308500,497
20230622,134300,133932232500,309000,309000,309000,308500,525
20230622,134200,133770034000,309000,309000,309000,308500,415
20230622,134100,133641871000,309000,309000,309000,308500,706
20230622,134000,133423729500,309000,309000,309000,308500,530
20230622,133900,133260052500,309000,308500,309000,308500,499
20230622,133800,133105963000,309000,309000,309000,308500,885
20230622,133700,132832681000,309000,309000,309000,308500,389
20230622,133600,132712503500,309000,309500,309500,308500,2740
20230622,133500,131866294000,309500,309000,309500,308500,1105
20230622,133400,131524687500,309000,309000,309000,308500,390
20230622,133300,131404190500,308500,308000,308500,307500,771
20230622,133200,131166527500,308000,307000,308000,307000,3045
20230622,133100,130230104500,307000,307500,307500,306500,557
20230622,133000,130059013500,307000,307500,307500,306500,1700
20230622,132900,129536545500,307500,307000,307500,307000,331
20230622,132800,129434786500,307500,307000,307500,307000,960
20230622,132700,129139825000,307000,307500,307500,306500,783
20230622,132600,128899361000,307500,307000,307500,306500,1085
20230622,132500,128566184500,307000,307000,307000,306500,549
20230622,132400,128397664000,307000,307000,307000,306500,402
20230622,132300,128274272000,307000,307000,307000,306500,403
20230622,132200,128150573500,307000,307000,307500,307000,1242
20230622,132100,127769105500,307500,307500,307500,306500,470
20230622,132000,127624763500,307500,307500,307500,306500,1467
20230622,131900,127174318500,307500,307500,307500,307000,454
20230622,131800,127034723500,307000,307500,307500,307000,573
20230622,131700,126858674000,307500,307500,307500,307000,241
20230622,131600,126784575500,307000,307500,307500,307000,366
20230622,131500,126672058500,307500,307500,307500,307000,487
20230622,131400,126522326000,307500,307000,307500,307000,314
20230622,131300,126425786000,307500,307500,307500,307000,348
20230622,131200,126318795000,307500,307500,307500,307000,412
20230622,131100,126192113500,307500,307500,307500,307000,370
20230622,131000,126078391000,307500,307000,307500,306500,1532
20230622,130900,125607940000,307000,306500,307000,306500,980
20230622,130800,125307299500,306500,307000,307000,306500,1158
20230622,130700,124952296000,307000,306500,307000,306500,420
20230622,130600,124823504000,306500,307000,307000,306000,1489
20230622,130500,124367147500,306500,307000,307500,306500,453
20230622,130400,124228045500,307500,307500,307500,307000,651
20230622,130300,124028042500,307500,307000,307500,307000,238
20230622,130200,123954892000,307500,307000,307500,307000,1123
20230622,130100,123609920500,307500,307500,307500,307000,275
20230622,130000,123525364500,307500,307500,307500,307000,398
20230622,125900,123403015500,307500,307500,307500,307000,289
20230622,125800,123314188000,307500,307500,308000,307000,377
20230622,125700,123198259500,307500,307000,308000,307000,1696
20230622,125600,122676585000,307500,307500,308000,307000,2340
20230622,125500,121957188500,307500,308000,308000,307000,1699
20230622,125400,121434878000,307500,308000,308500,307500,2432
20230622,125300,120686359000,308500,308500,308500,308000,326
20230622,125200,120585805000,308500,309000,309000,308000,863
20230622,125100,120319591000,309000,309000,309000,308500,385
20230622,125000,120200712000,309000,309000,309000,308500,269
20230622,124900,120117681500,309000,308500,309000,308500,558
20230622,124800,119945323000,309000,309000,309000,308500,255
20230622,124700,119866555000,309000,309000,309000,308500,174
20230622,124600,119812831000,309000,309500,309500,308500,302
20230622,124500,119719504500,309500,310000,310000,309000,852
20230622,124400,119455768000,310000,309000,310000,308500,2424
20230622,124300,118705795000,308500,308500,309000,308500,457
20230622,124200,118564602500,309000,309000,309000,308500,283
20230622,124100,118477236500,309000,309000,309000,308500,306
20230622,124000,118382742000,309000,309000,309000,308500,187
20230622,123900,118324969500,309000,309000,309000,308500,346
20230622,123800,118218176500,309000,309000,309000,308500,197
20230622,123700,118157313000,309000,308500,309000,308500,335
20230622,123600,118053834000,309000,309000,309000,308500,606
20230622,123500,117866618500,309000,309000,309000,308500,179
20230622,123400,117811339000,309000,309000,309000,308500,169
20230622,123300,117759150000,309000,309000,309500,308500,346
20230622,123200,117652273500,309000,309500,309500,309000,306
20230622,123100,117557675500,309000,309000,309500,309000,223
20230622,123000,117488725000,309000,309000,310000,308500,1619
20230622,122900,116988206000,308500,309500,310000,308500,3234
20230622,122800,115988271500,309500,309500,310000,309500,192
20230622,122700,115928819500,310000,310000,310000,309500,489
20230622,122600,115777415000,310000,310000,310000,309500,395
20230622,122500,115655026500,310000,310500,310500,309500,753
20230622,122400,115421593500,310500,310000,310500,310000,329
20230622,122300,115319479500,310500,310500,310500,310000,317
20230622,122200,115221061000,310500,310500,310500,310000,325
20230622,122100,115120237000,310500,310500,310500,310000,260
20230622,122000,115039581000,310000,310000,310500,310000,166
20230622,121900,114988062500,310500,310000,310500,310000,1506
20230622,121800,114520551500,310500,310500,310500,310000,171
20230622,121700,114467483500,310500,310500,310500,310000,459
20230622,121600,114325048000,310500,310000,310500,310000,183
20230622,121500,114268263500,310500,310500,310500,310000,202
20230622,121400,114205580000,310000,310500,310500,310000,294
20230622,121300,114114381000,310500,310500,310500,310000,139
20230622,121200,114071252000,310500,311000,311000,310500,391
20230622,121100,113949792000,310500,311000,311000,310500,263
20230622,121000,113868054500,311000,310500,311000,310000,553
20230622,120900,113696252500,310500,310500,310500,310000,272
20230622,120800,113611859000,310500,311000,311000,310000,784
20230622,120700,113368403500,311000,311500,311500,310500,1453
20230622,120600,112916515500,311500,311500,311500,311000,202
20230622,120500,112853618500,311500,311500,311500,311000,187
20230622,120400,112795383000,311500,311500,311500,311000,450
20230622,120300,112655258500,311500,311500,311500,311000,337
20230622,120200,112550342500,311500,311500,311500,311000,430
20230622,120100,112416467000,311000,311000,311500,311000,504
20230622,120000,112259653500,311500,311000,311500,310500,1477
20230622,115900,111800328500,311000,310500,311000,310500,1093
20230622,115800,111460814000,310000,311000,311000,310000,233
20230622,115700,111388481500,311000,310000,311000,310000,394
20230622,115600,111266073000,310500,310000,310500,310000,271
20230622,115500,111181952500,310500,311000,311000,310000,438
20230622,115400,111045867500,311000,311000,311000,310500,230
20230622,115300,110974358500,311000,311000,311000,310500,440
20230622,115200,110837563000,310500,311000,311000,310500,457
20230622,115100,110695472000,311000,310000,311000,310000,1508
20230622,115000,110226774000,310500,310000,310500,310000,353
20230622,114900,110117255500,310500,310500,310500,310000,477
20230622,114800,109969286000,310500,310500,311000,310000,592
20230622,114700,109785428000,311000,311000,311000,310500,211
20230622,114600,109719844000,311000,311000,311500,310500,420
20230622,114500,109589227500,310500,311000,311000,310500,464
20230622,114400,109444939500,311000,311000,311000,310500,1036
20230622,114300,109122765000,311000,311000,311000,310500,326
20230622,114200,109021418500,311000,311000,311000,310500,243
20230622,114100,108945908000,310500,311000,311000,310500,259
20230622,114000,108865375500,311000,311000,311000,310500,309
20230622,113900,108769345000,311000,310500,311000,310000,1038
20230622,113800,108446778500,310500,310500,310500,310000,634
20230622,113700,108250039000,310000,310500,310500,310000,186
20230622,113600,108192301500,310500,310500,310500,310000,298
20230622,113500,108099794500,310500,311000,311000,310000,762
20230622,113400,107863262000,311000,311000,311000,310500,1927
20230622,113300,107263979500,311000,311000,311000,310500,251
20230622,113200,107185933500,311000,311000,311000,310500,518
20230622,113100,107024878500,311000,311000,311500,310500,732
20230622,113000,106797116500,311000,311500,311500,310500,556
20230622,112900,106624196000,311500,311500,311500,311000,650
20230622,112800,106421835000,311500,312000,312000,311000,2440
20230622,112700,105661850000,312000,312000,312000,311500,334
20230622,112600,105557695000,312000,311500,312000,311000,2532
20230622,112500,104768760000,311500,311000,311500,310500,1422
20230622,112400,104326543500,310500,310500,311000,310500,808
20230622,112300,104075457500,310500,311000,311000,310000,1138
20230622,112200,103722055000,311000,311000,311000,310000,939
20230622,112100,103430322000,311000,310500,311000,310000,576
20230622,112000,103251442000,310500,310000,311000,309500,1771
20230622,111900,102701725000,310000,310000,310000,309500,406
20230622,111800,102575887500,310000,310000,310000,309500,769
20230622,111700,102337515500,310000,309500,310000,309500,604
20230622,111600,102150410000,310000,309500,310000,309500,687
20230622,111500,101937528000,309500,310500,310500,309500,1142
20230622,111400,101583810500,310000,310500,311000,310000,624
20230622,111300,101390145500,311000,311000,311000,310000,730
20230622,111200,101163395000,311000,310500,311500,310500,2550
20230622,111100,100370751000,310500,310000,310500,310000,696
20230622,111000,100154836000,310500,311000,311000,310000,2153
20230622,110900,99486766500,311000,311000,311500,310500,882
20230622,110800,99212495000,311500,312000,312000,311000,1276
20230622,110700,98814655500,312000,311500,312000,311500,1457
20230622,110600,98360446500,311500,312000,312000,311500,1329
20230622,110500,97946307000,311500,312000,312000,311500,1118
20230622,110400,97597541000,312000,312000,312500,311500,1555
20230622,110300,97112293000,312500,312500,312500,312000,2516
20230622,110200,96326172000,312500,312000,312500,311500,6214
20230622,110100,94387447000,312000,311500,312000,311000,2276
20230622,110000,93678013000,312000,312000,312000,311500,2141
20230622,105900,93010330500,312000,311000,312000,310500,6518
20230622,105800,90981002000,310500,310500,311000,310000,1333
20230622,105700,90567025500,310500,310500,311000,310000,1388
20230622,105600,90136006000,310500,311500,311500,310500,3055
20230622,105500,89185126000,311000,310500,311500,310500,4262
20230622,105400,87859889000,311000,311000,311000,310000,2512
20230622,105300,87079138500,310500,309500,311000,309500,39706
20230622,105200,74765228500,309500,308000,309500,308000,7215
20230622,105100,72537666000,308500,308500,308500,308000,628
20230622,105000,72344090000,308500,307500,308500,307500,1950
20230622,104900,71743430000,308000,307500,308000,307000,3518
20230622,104800,70660431000,307500,307500,307500,307000,1264
20230622,104700,70271781500,307500,307000,307500,307000,843
20230622,104600,70012585500,307500,307000,307500,306500,1018
20230622,104500,69700048000,307000,307000,307000,306500,2598
20230622,104400,68902577000,307000,307000,307000,306000,2411
20230622,104300,68163592500,307000,307000,307000,306500,304
20230622,104200,68070306500,307000,307000,307000,306500,695
20230622,104100,67857125500,307000,307000,307000,306500,1117
20230622,104000,67514209000,307000,305500,307000,305000,3517
20230622,103900,66437516000,305500,305500,305500,305000,1140
20230622,103800,66089542500,305000,304500,305000,304000,4493
20230622,103700,64720111000,304500,304500,304500,304000,1253
20230622,103600,64338665000,304000,304500,304500,304000,706
20230622,103500,64123725000,304000,305000,305000,304000,2314
20230622,103400,63419297000,304500,305500,305500,304500,1391
20230622,103300,62995020000,305500,305500,305500,305000,674
20230622,103200,62789178000,305500,305500,305500,305000,200
20230622,103100,62728089000,305500,305500,305500,305000,429
20230622,103000,62597062000,305500,306000,306000,305500,374
20230622,102900,62482754000,305500,305500,306000,305000,892
20230622,102800,62210224000,305500,306000,306000,305000,1131
20230622,102700,61864651500,305500,306000,306000,305500,732
20230622,102600,61640698000,306000,305000,306000,305000,1247
20230622,102500,61259635500,305500,305000,305500,304500,1303
20230622,102400,60862069000,305000,305000,305000,304000,1055
20230622,102300,60540669500,305000,305500,305500,304500,593
20230622,102200,60359885000,305500,305000,305500,304500,1331
20230622,102100,59953863500,305500,304500,305500,304000,3827
20230622,102000,58787823000,304500,305000,305000,304500,1219
20230622,101900,58416344500,305000,306000,306000,304500,1576
20230622,101800,57935240000,306000,306000,306000,305500,896
20230622,101700,57661170500,306000,306500,306500,305500,863
20230622,101600,57396926500,306500,306000,306500,305500,2301
20230622,101500,56692674500,306500,306500,306500,305500,1220
20230622,101400,56319005000,306000,305500,306500,305500,1207
20230622,101300,55949687000,305500,305500,306000,305500,973
20230622,101200,55652034000,306000,306000,306500,305500,1283
20230622,101100,55259498500,306500,305500,307000,305000,4940
20230622,101000,53749676000,305500,307500,307500,305500,6242
20230622,100900,51838547000,307500,307000,307500,306500,2750
20230622,100800,50993722500,307000,308500,308500,307000,2774
20230622,100700,50139889000,308500,308500,308500,308000,2926
20230622,100600,49237733000,308500,308500,309000,307500,3889
20230622,100500,48038209000,308500,308000,308500,307000,5145
20230622,100400,46454278500,308000,308000,308000,307500,1953
20230622,100300,45853129500,308000,307000,309000,307000,8377
20230622,100200,43274172000,307500,308000,308000,307000,3244
20230622,100100,42277089000,307500,308500,308500,307000,6499
20230622,100000,40276886500,308500,309500,310000,308000,9443
20230622,095900,37357505500,309500,308000,310000,308000,11760
20230622,095800,33721321000,308000,306500,308000,305500,13341
20230622,095700,29621843500,306500,306500,307000,305500,8554
20230622,095600,27000457000,306500,305000,307000,304500,8664
20230622,095500,24351722000,304500,304500,305000,304000,3416
20230622,095400,23311594500,304500,304500,305000,303500,4788
20230622,095300,21855001000,304500,304000,305000,303500,3945
20230622,095200,20654204500,304000,301500,304000,301500,11201
20230622,095100,17261947000,302000,301500,302000,301000,1737
20230622,095000,16738196500,301500,300500,301500,300500,2747
20230622,094900,15911102500,301000,300500,301000,300000,1671
20230622,094800,15408968000,300500,300000,300500,300000,2378
20230622,094700,14695153500,300000,299000,300000,299000,2115
20230622,094600,14061834500,299000,299000,299000,298500,675
20230622,094500,13860084500,299000,298500,299000,298000,1338
20230622,094400,13460404000,299000,298500,299000,297500,1272
20230622,094300,13080968000,298500,297500,299000,297000,2263
20230622,094200,12406645000,297500,297000,297500,296500,966
20230622,094100,12119377000,298000,297500,298000,297000,922
20230622,094000,11845212000,297000,297000,297500,296500,1833
20230622,093900,11300353500,297000,297000,297000,296500,255
20230622,093800,11224640500,297000,297000,297000,296500,276
20230622,093700,11142673000,297000,297000,297000,296500,536
20230622,093600,10983534500,297000,296500,297000,296000,1069
20230622,093500,10666626000,296500,295000,296500,295000,1419
20230622,093400,10246684000,295500,294000,295500,294000,374
20230622,093300,10136368500,294000,295000,295500,294000,130
20230622,093200,10098046500,295000,294500,295500,294500,1217
20230622,093100,9739184500,294000,294000,294500,293500,898
20230622,093000,9475227000,293500,294000,294000,292500,1912
20230622,092900,8914753000,294000,293500,294000,293000,446
20230622,092800,8783847000,293500,293500,294000,293000,707
20230622,092700,8576542000,293500,293500,293500,293000,835
20230622,092600,8331573000,294000,294000,295000,294000,2369
20230622,092500,7634880500,294500,294000,294500,294000,302
20230622,092400,7546033500,294500,294500,295000,294000,304
20230622,092300,7456606000,294000,294500,295000,294000,465
20230622,092200,7319605500,295000,294500,295000,294500,333
20230622,092100,7221475500,294500,295000,295000,294500,283
20230622,092000,7138074000,295000,295000,295500,294500,1559
20230622,091900,6678104500,294500,295000,295000,294500,1020
20230622,091800,6377212000,295000,295000,295500,295000,209
20230622,091700,6315538500,295000,295500,295500,295000,283
20230622,091600,6232000500,295500,295000,295500,294000,675
20230622,091500,6033030000,294500,295000,295500,294500,1956
20230622,091400,5456110000,294500,295000,295000,294500,157
20230622,091300,5409854000,295000,294500,295500,294000,975
20230622,091200,5122651500,294500,294500,295000,293000,2268
20230622,091100,4456061000,294500,296000,296000,293500,1004
20230622,091000,4160225000,296000,295500,296000,295000,162
20230622,090900,4112353000,295500,295000,296000,294500,922
20230622,090800,3839919500,295000,295500,295500,295000,629
20230622,090700,3654199500,296000,296000,296500,295500,2774
20230622,090600,2832854500,295500,295000,296500,295000,575
20230622,090500,2662758500,295500,293000,295500,293000,573
20230622,090400,2494231500,293000,292500,293500,292000,1235
20230622,090300,2132513500,292500,291500,293000,291000,2222
20230622,090200,1484242000,291500,293000,293000,291500,1150
20230622,090100,1148207500,293000,293000,293000,291500,1224
20230622,090000,790627000,292000,295000,295500,292000,2662