stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202300,46537475650,30100,30100,30100,30100,343826
20230612,202200,46537475650,30100,30100,30100,30100,0
20230612,202100,46537475650,30100,30100,30100,30100,0
20230612,202000,46537475650,30100,30100,30100,30100,0
20230612,201900,46537475650,30100,30100,30100,30100,0
20230612,201800,46537475650,30100,30100,30100,30100,0
20230612,201700,46537475650,30100,30100,30100,30100,0
20230612,201600,46537475650,30100,30100,30100,30100,0
20230612,201500,46537475650,30100,30100,30100,30100,0
20230612,201400,46537475650,30100,30100,30100,30100,0
20230612,201300,46537475650,30100,30100,30100,30100,0
20230612,201200,46537475650,30100,30100,30100,30100,0
20230612,201100,46537475650,30100,30100,30100,30100,0
20230612,201000,46537475650,30100,30100,30100,30100,0
20230612,200900,46537475650,30100,30100,30100,30100,0
20230612,200800,46537475650,30100,30100,30100,30100,0
20230612,200700,46537475650,30100,30100,30100,30100,0
20230612,200600,46537475650,30100,30100,30100,30100,0
20230612,200500,46537475650,30100,30100,30100,30100,0
20230612,200400,46537475650,30100,30100,30100,30100,0
20230612,200300,46537475650,30100,30100,30100,30100,0
20230612,200200,46537475650,30100,30100,30100,30100,0
20230612,200100,46537475650,30100,30100,30100,30100,0
20230612,200000,46537475650,30100,30100,30100,30100,0
20230612,195900,46537475650,30100,30100,30100,30100,0
20230612,195800,46537475650,30100,30100,30100,30100,0
20230612,195700,46537475650,30100,30100,30100,30100,0
20230612,195600,46537475650,30100,30100,30100,30100,0
20230612,195500,46537475650,30100,30100,30100,30100,0
20230612,195400,46537475650,30100,30100,30100,30100,0
20230612,195300,46537475650,30100,30100,30100,30100,343826
20230612,195200,46537475650,30100,30100,30100,30100,0
20230612,195100,46537475650,30100,30100,30100,30100,0
20230612,195000,46537475650,30100,30100,30100,30100,0
20230612,194900,46537475650,30100,30100,30100,30100,0
20230612,194800,46537475650,30100,30100,30100,30100,0
20230612,194700,46537475650,30100,30100,30100,30100,0
20230612,194600,46537475650,30100,30100,30100,30100,0
20230612,194500,46537475650,30100,30100,30100,30100,0
20230612,194400,46537475650,30100,30100,30100,30100,0
20230612,194300,46537475650,30100,30100,30100,30100,0
20230612,194200,46537475650,30100,30100,30100,30100,0
20230612,194100,46537475650,30100,30100,30100,30100,0
20230612,194000,46537475650,30100,30100,30100,30100,0
20230612,193900,46537475650,30100,30100,30100,30100,0
20230612,193800,46537475650,30100,30100,30100,30100,0
20230612,193700,46537475650,30100,30100,30100,30100,0
20230612,193600,46537475650,30100,30100,30100,30100,0
20230612,193500,46537475650,30100,30100,30100,30100,0
20230612,193400,46537475650,30100,30100,30100,30100,0
20230612,193300,46537475650,30100,30100,30100,30100,0
20230612,193200,46537475650,30100,30100,30100,30100,0
20230612,193100,46537475650,30100,30100,30100,30100,0
20230612,193000,46537475650,30100,30100,30100,30100,0
20230612,192900,46537475650,30100,30100,30100,30100,0
20230612,192800,46537475650,30100,30100,30100,30100,0
20230612,192700,46537475650,30100,30100,30100,30100,0
20230612,192600,46537475650,30100,30100,30100,30100,0
20230612,192500,46537475650,30100,30100,30100,30100,0
20230612,192400,46537475650,30100,30100,30100,30100,0
20230612,192300,46537475650,30100,30100,30100,30100,343826
20230612,192200,46537475650,30100,30100,30100,30100,0
20230612,192100,46537475650,30100,30100,30100,30100,0
20230612,192000,46537475650,30100,30100,30100,30100,0
20230612,191900,46537475650,30100,30100,30100,30100,0
20230612,191800,46537475650,30100,30100,30100,30100,0
20230612,191700,46537475650,30100,30100,30100,30100,0
20230612,191600,46537475650,30100,30100,30100,30100,0
20230612,191500,46537475650,30100,30100,30100,30100,0
20230612,191400,46537475650,30100,30100,30100,30100,0
20230612,191300,46537475650,30100,30100,30100,30100,0
20230612,191200,46537475650,30100,30100,30100,30100,0
20230612,191100,46537475650,30100,30100,30100,30100,0
20230612,191000,46537475650,30100,30100,30100,30100,0
20230612,190900,46537475650,30100,30100,30100,30100,0
20230612,190800,46537475650,30100,30100,30100,30100,0
20230612,190700,46537475650,30100,30100,30100,30100,0
20230612,190600,46537475650,30100,30100,30100,30100,0
20230612,190500,46537475650,30100,30100,30100,30100,0
20230612,190400,46537475650,30100,30100,30100,30100,0
20230612,190300,46537475650,30100,30100,30100,30100,0
20230612,190200,46537475650,30100,30100,30100,30100,0
20230612,190100,46537475650,30100,30100,30100,30100,0
20230612,190000,46537475650,30100,30100,30100,30100,0
20230612,185900,46537475650,30100,30100,30100,30100,0
20230612,185800,46537475650,30100,30100,30100,30100,0
20230612,185700,46537475650,30100,30100,30100,30100,0
20230612,185600,46537475650,30100,30100,30100,30100,0
20230612,185500,46537475650,30100,30100,30100,30100,0
20230612,185400,46537475650,30100,30100,30100,30100,0
20230612,185300,46537475650,30100,30100,30100,30100,343826
20230612,185200,46537475650,30100,30100,30100,30100,0
20230612,185100,46537475650,30100,30100,30100,30100,0
20230612,185000,46537475650,30100,30100,30100,30100,0
20230612,184900,46537475650,30100,30100,30100,30100,0
20230612,184800,46537475650,30100,30100,30100,30100,0
20230612,184700,46537475650,30100,30100,30100,30100,0
20230612,184600,46537475650,30100,30100,30100,30100,0
20230612,184500,46537475650,30100,30100,30100,30100,0
20230612,184400,46537475650,30100,30100,30100,30100,0
20230612,184300,46537475650,30100,30100,30100,30100,0
20230612,184200,46537475650,30100,30100,30100,30100,0
20230612,184100,46537475650,30100,30100,30100,30100,0
20230612,184000,46537475650,30100,30100,30100,30100,0
20230612,183900,46537475650,30100,30100,30100,30100,0
20230612,183800,46537475650,30100,30100,30100,30100,0
20230612,183700,46537475650,30100,30100,30100,30100,0
20230612,183600,46537475650,30100,30100,30100,30100,0
20230612,183500,46537475650,30100,30100,30100,30100,0
20230612,183400,46537475650,30100,30100,30100,30100,0
20230612,183300,46537475650,30100,30100,30100,30100,0
20230612,183200,46537475650,30100,30100,30100,30100,0
20230612,183100,46537475650,30100,30100,30100,30100,0
20230612,183000,46537475650,30100,30100,30100,30100,0
20230612,182900,46537475650,30100,30100,30100,30100,0
20230612,182800,46537475650,30100,30100,30100,30100,0
20230612,182700,46537475650,30100,30100,30100,30100,0
20230612,182600,46537475650,30100,30100,30100,30100,0
20230612,182500,46537475650,30100,30100,30100,30100,0
20230612,182400,46537475650,30100,30100,30100,30100,0
20230612,182300,46537475650,30100,30100,30100,30100,343826
20230612,182200,46537475650,30100,30100,30100,30100,0
20230612,182100,46537475650,30100,30100,30100,30100,0
20230612,182000,46537475650,30100,30100,30100,30100,0
20230612,181900,46537475650,30100,30100,30100,30100,0
20230612,181800,46537475650,30100,30100,30100,30100,0
20230612,181700,46537475650,30100,30100,30100,30100,0
20230612,181600,46537475650,30100,30100,30100,30100,0
20230612,181500,46537475650,30100,30100,30100,30100,0
20230612,181400,46537475650,30100,30100,30100,30100,0
20230612,181300,46537475650,30100,30100,30100,30100,0
20230612,181200,46537475650,30100,30100,30100,30100,0
20230612,181100,46537475650,30100,30100,30100,30100,0
20230612,181000,46537475650,30100,30100,30100,30100,0
20230612,180900,46537475650,30100,30100,30100,30100,0
20230612,180800,46537475650,30100,30100,30100,30100,0
20230612,180700,46537475650,30100,30100,30100,30100,0
20230612,180600,46537475650,30100,30100,30100,30100,0
20230612,180500,46537475650,30100,30100,30100,30100,0
20230612,180400,46537475650,30100,30100,30100,30100,0
20230612,180300,46537475650,30100,30100,30100,30100,0
20230612,180200,46537475650,30100,30100,30100,30100,0
20230612,180100,46537475650,30100,30100,30100,30100,0
20230612,180000,46537475650,30100,30100,30100,30100,0
20230612,175900,46537475650,30100,30100,30100,30100,0
20230612,175800,46537475650,30100,30100,30100,30100,0
20230612,175700,46537475650,30100,30100,30100,30100,0
20230612,175600,46537475650,30100,30100,30100,30100,0
20230612,175500,46537475650,30100,30100,30100,30100,0
20230612,175400,46537475650,30100,30100,30100,30100,0
20230612,175300,46537475650,30100,30100,30100,30100,343826
20230612,175200,46537475650,30100,30100,30100,30100,0
20230612,175100,46537475650,30100,30100,30100,30100,0
20230612,175000,46537475650,30100,30100,30100,30100,0
20230612,174900,46537475650,30100,30100,30100,30100,0
20230612,174800,46537475650,30100,30100,30100,30100,0
20230612,174700,46537475650,30100,30100,30100,30100,0
20230612,174600,46537475650,30100,30100,30100,30100,0
20230612,174500,46537475650,30100,30100,30100,30100,0
20230612,174400,46537475650,30100,30100,30100,30100,0
20230612,174300,46537475650,30100,30100,30100,30100,0
20230612,174200,46537475650,30100,30100,30100,30100,0
20230612,174100,46537475650,30100,30100,30100,30100,0
20230612,174000,46537475650,30100,30100,30100,30100,0
20230612,173900,46537475650,30100,30100,30100,30100,0
20230612,173800,46537475650,30100,30100,30100,30100,0
20230612,173700,46537475650,30100,30100,30100,30100,0
20230612,173600,46537475650,30100,30100,30100,30100,0
20230612,173500,46537475650,30100,30100,30100,30100,0
20230612,173400,46537475650,30100,30100,30100,30100,0
20230612,173300,46537475650,30100,30100,30100,30100,0
20230612,173200,46537475650,30100,30100,30100,30100,0
20230612,173100,46537475650,30100,30100,30100,30100,0
20230612,173000,46537475650,30100,30100,30100,30100,0
20230612,172900,46537475650,30100,30100,30100,30100,0
20230612,172800,46537475650,30100,30100,30100,30100,0
20230612,172700,46537475650,30100,30100,30100,30100,0
20230612,172600,46537475650,30100,30100,30100,30100,0
20230612,172500,46537475650,30100,30100,30100,30100,0
20230612,172400,46537475650,30100,30100,30100,30100,0
20230612,172300,46537475650,30100,30100,30100,30100,343826
20230612,172200,46537475650,30100,30100,30100,30100,0
20230612,172100,46537475650,30100,30100,30100,30100,0
20230612,172000,46537475650,30100,30100,30100,30100,0
20230612,171900,46537475650,30100,30100,30100,30100,0
20230612,171800,46537475650,30100,30100,30100,30100,0
20230612,171700,46537475650,30100,30100,30100,30100,0
20230612,171600,46537475650,30100,30100,30100,30100,0
20230612,171500,46537475650,30100,30100,30100,30100,0
20230612,171400,46537475650,30100,30100,30100,30100,0
20230612,171300,46537475650,30100,30100,30100,30100,0
20230612,171200,46537475650,30100,30100,30100,30100,0
20230612,171100,46537475650,30100,30100,30100,30100,0
20230612,171000,46537475650,30100,30100,30100,30100,0
20230612,170900,46537475650,30100,30100,30100,30100,0
20230612,170800,46537475650,30100,30100,30100,30100,0
20230612,170700,46537475650,30100,30100,30100,30100,0
20230612,170600,46537475650,30100,30100,30100,30100,0
20230612,170500,46537475650,30100,30100,30100,30100,0
20230612,170400,46537475650,30100,30100,30100,30100,0
20230612,170300,46537475650,30100,30100,30100,30100,0
20230612,170200,46537475650,30100,30100,30100,30100,0
20230612,170100,46537475650,30100,30100,30100,30100,0
20230612,170000,46537475650,30100,30100,30100,30100,0
20230612,165900,46537475650,30100,30100,30100,30100,0
20230612,165800,46537475650,30100,30100,30100,30100,0
20230612,165700,46537475650,30100,30100,30100,30100,0
20230612,165600,46537475650,30100,30100,30100,30100,0
20230612,165500,46537475650,30100,30100,30100,30100,0
20230612,165400,46537475650,30100,30100,30100,30100,0
20230612,165300,46537475650,30100,30100,30100,30100,343826
20230612,165200,46537475650,30100,30100,30100,30100,0
20230612,165100,46537475650,30100,30100,30100,30100,0
20230612,165000,46537475650,30100,30100,30100,30100,0
20230612,164900,46537475650,30100,30100,30100,30100,0
20230612,164800,46537475650,30100,30100,30100,30100,0
20230612,164700,46537475650,30100,30100,30100,30100,0
20230612,164600,46537475650,30100,30100,30100,30100,0
20230612,164500,46537475650,30100,30100,30100,30100,0
20230612,164400,46537475650,30100,30100,30100,30100,0
20230612,164300,46537475650,30100,30100,30100,30100,0
20230612,164200,46537475650,30100,30100,30100,30100,0
20230612,164100,46537475650,30100,30100,30100,30100,0
20230612,164000,46537475650,30100,30100,30100,30100,0
20230612,163900,46537475650,30100,30100,30100,30100,0
20230612,163800,46537475650,30100,30100,30100,30100,0
20230612,163700,46537475650,30100,30100,30100,30100,0
20230612,163600,46537475650,30100,30100,30100,30100,0
20230612,163500,46537475650,30100,30100,30100,30100,0
20230612,163400,46537475650,30100,30100,30100,30100,0
20230612,163300,46537475650,30100,30100,30100,30100,0
20230612,163200,46537475650,30100,30100,30100,30100,0
20230612,163100,46537475650,30100,30100,30100,30100,0
20230612,163000,46537475650,30100,30100,30100,30100,0
20230612,162900,46537475650,30100,30100,30100,30100,0
20230612,162800,46537475650,30100,30100,30100,30100,0
20230612,162700,46537475650,30100,30100,30100,30100,0
20230612,162600,46537475650,30100,30100,30100,30100,0
20230612,162500,46537475650,30100,30100,30100,30100,0
20230612,162400,46537475650,30100,30100,30100,30100,0
20230612,162300,46537475650,30100,30100,30100,30100,343826
20230612,162200,46537475650,30100,30100,30100,30100,0
20230612,162100,46537475650,30100,30100,30100,30100,0
20230612,162000,46537475650,30100,30100,30100,30100,0
20230612,161900,46537475650,30100,30100,30100,30100,0
20230612,161800,46537475650,30100,30100,30100,30100,0
20230612,161700,46537475650,30100,30100,30100,30100,0
20230612,161600,46537475650,30100,30100,30100,30100,0
20230612,161500,46537475650,30100,30100,30100,30100,0
20230612,161400,46537475650,30100,30100,30100,30100,0
20230612,161300,46537475650,30100,30100,30100,30100,0
20230612,161200,46537475650,30100,30100,30100,30100,0
20230612,161100,46537475650,30100,30100,30100,30100,0
20230612,161000,46537475650,30100,30100,30100,30100,0
20230612,160900,46537475650,30100,30100,30100,30100,0
20230612,160800,46537475650,30100,30100,30100,30100,0
20230612,160700,46537475650,30100,30100,30100,30100,0
20230612,160600,46537475650,30100,30100,30100,30100,0
20230612,160500,46537475650,30100,30100,30100,30100,0
20230612,160400,46537475650,30100,30100,30100,30100,0
20230612,160300,46537475650,30100,30100,30100,30100,0
20230612,160200,46537475650,30100,30100,30100,30100,0
20230612,160100,46537475650,30100,30100,30100,30100,0
20230612,160000,46537475650,30100,30100,30100,30100,0
20230612,155900,46537475650,30100,30100,30100,30100,0
20230612,155800,46537475650,30100,30100,30100,30100,0
20230612,155700,46537475650,30100,30100,30100,30100,0
20230612,155600,46537475650,30100,30100,30100,30100,0
20230612,155500,46537475650,30100,30100,30100,30100,0
20230612,155400,46537475650,30100,30100,30100,30100,0
20230612,155300,46537475650,30100,30100,30100,30100,343826
20230612,155200,46537475650,30100,30100,30100,30100,0
20230612,155100,46537475650,30100,30100,30100,30100,0
20230612,155000,46537475650,30100,30100,30100,30100,0
20230612,154900,46537475650,30100,30100,30100,30100,0
20230612,154800,46537475650,30100,30100,30100,30100,0
20230612,154700,46537475650,30100,30100,30100,30100,0
20230612,154600,46537475650,30100,30100,30100,30100,0
20230612,154500,46537475650,30100,30100,30100,30100,0
20230612,154400,46537475650,30100,30100,30100,30100,0
20230612,154300,46537475650,30100,30100,30100,30100,0
20230612,154200,46537475650,30100,30100,30100,30100,0
20230612,154100,46537475650,30100,30100,30100,30100,0
20230612,154000,46537475650,30100,30100,30100,30100,0
20230612,153900,46537475650,30100,30100,30100,30100,0
20230612,153800,46537475650,30100,30100,30100,30100,0
20230612,153700,46537475650,30100,30100,30100,30100,0
20230612,153600,46537475650,30100,30100,30100,30100,0
20230612,153500,46537475650,30100,30100,30100,30100,0
20230612,153400,46537475650,30100,30100,30100,30100,0
20230612,153300,46537475650,30100,30100,30100,30100,0
20230612,153200,46537475650,30100,30100,30100,30100,0
20230612,153100,46537475650,30100,30100,30100,30100,0
20230612,153000,46537475650,30100,30100,30100,30100,343826
20230612,152900,36188313050,30100,30100,30100,30100,0
20230612,152800,36188313050,30100,30100,30100,30100,0
20230612,152700,36188313050,30100,30100,30100,30100,0
20230612,152600,36188313050,30100,30100,30100,30100,0
20230612,152500,36188313050,30100,30100,30100,30100,0
20230612,152400,36188313050,30100,30100,30100,30100,0
20230612,152300,36188313050,30100,30100,30100,30100,0
20230612,152200,36188313050,30100,30100,30100,30100,0
20230612,152100,36188313050,30100,30100,30100,30100,0
20230612,152000,36188313050,30100,30100,30100,30100,0
20230612,151900,36188313050,30100,30100,30100,30000,7664
20230612,151800,35958030650,30100,30150,30150,30050,2663
20230612,151700,35877793800,30100,30150,30150,30100,6381
20230612,151600,35685478300,30100,30100,30100,30050,5631
20230612,151500,35516049800,30100,30050,30150,30000,5138
20230612,151400,35361554650,30000,30100,30100,30000,4221
20230612,151300,35234649750,30100,30050,30100,30000,3450
20230612,151200,35130919950,30050,30000,30050,30000,2798
20230612,151100,35046852450,30050,30000,30100,30000,3216
20230612,151000,34950219100,30050,30050,30100,30000,3949
20230612,150900,34831560700,30100,30100,30100,30000,4997
20230612,150800,34681279900,30050,30100,30100,30050,2471
20230612,150700,34606917200,30100,29950,30100,29950,6306
20230612,150600,34417539200,29950,30000,30050,29950,3015
20230612,150500,34327119300,30000,30100,30100,29950,7463
20230612,150400,34103149150,30100,30050,30100,30000,3055
20230612,150300,34011281300,30050,30100,30150,30000,11303
20230612,150200,33671392350,30150,30150,30150,30100,2647
20230612,150100,33591595350,30100,30100,30150,30050,4303
20230612,150000,33461997550,30050,30150,30250,30050,8420
20230612,145900,33208417950,30150,30150,30200,30100,4183
20230612,145800,33082227700,30150,30150,30200,30150,5497
20230612,145700,32916262350,30150,30200,30200,30100,2190
20230612,145600,32850181800,30200,30150,30200,30050,5854
20230612,145500,32673851500,30150,30200,30250,30150,6658
20230612,145400,32472805800,30200,30200,30200,30150,3476
20230612,145300,32367888750,30200,30150,30200,30100,3931
20230612,145200,32249242500,30200,30150,30200,30100,3242
20230612,145100,32151482350,30150,30150,30200,30100,4447
20230612,145000,32017400750,30150,30150,30200,30100,4433
20230612,144900,31883844600,30150,30200,30200,30050,7311
20230612,144800,31663659850,30150,30200,30200,30150,3880
20230612,144700,31546567300,30150,30150,30200,30150,2609
20230612,144600,31467801500,30150,30200,30200,30150,2476
20230612,144500,31393045300,30150,30150,30200,30100,3854
20230612,144400,31276815300,30150,30200,30200,30100,3725
20230612,144300,31164449450,30200,30300,30300,30150,6010
20230612,144200,30982995700,30300,30250,30300,30200,3414
20230612,144100,30879758050,30200,30250,30250,30200,2519
20230612,144000,30803599150,30200,30200,30250,30200,3773
20230612,143900,30689497200,30250,30300,30350,30200,8268
20230612,143800,30439384750,30250,30300,30300,30250,4573
20230612,143700,30300937100,30300,30250,30300,30250,2695
20230612,143600,30219297250,30300,30250,30300,30250,3381
20230612,143500,30116903650,30300,30250,30300,30250,2981
20230612,143400,30026633850,30250,30300,30300,30250,3346
20230612,143300,29925254400,30250,30300,30300,30250,3352
20230612,143200,29823728050,30300,30300,30300,30200,5905
20230612,143100,29645066400,30300,30350,30350,30250,4646
20230612,143000,29504305600,30350,30350,30350,30300,3174
20230612,142900,29408000300,30300,30350,30350,30300,3152
20230612,142800,29312382500,30300,30300,30350,30250,2938
20230612,142700,29223323550,30250,30300,30300,30250,3104
20230612,142600,29129299750,30300,30250,30300,30250,2517
20230612,142500,29053079050,30250,30300,30300,30250,3647
20230612,142400,28942662600,30300,30350,30350,30250,7391
20230612,142300,28718666050,30300,30350,30350,30300,4579
20230612,142200,28579742550,30300,30350,30350,30300,2437
20230612,142100,28505809750,30300,30350,30350,30300,5756
20230612,142000,28331160200,30350,30300,30350,30250,6196
20230612,141900,28143389100,30250,30300,30300,30250,1878
20230612,141800,28086499400,30300,30250,30300,30250,7519
20230612,141700,27858681450,30300,30300,30300,30200,4968
20230612,141600,27708233600,30300,30300,30300,30250,3754
20230612,141500,27594568650,30250,30300,30350,30200,8933
20230612,141400,27324081850,30350,30250,30350,30250,12920
20230612,141300,26932527400,30250,30250,30300,30200,7065
20230612,141200,26718781700,30250,30200,30250,30150,11155
20230612,141100,26381840700,30200,30200,30200,30150,4269
20230612,141000,26252951150,30200,30150,30200,30100,3025
20230612,140900,26161750550,30100,30150,30150,30100,1876
20230612,140800,26105209500,30150,30100,30150,30050,3309
20230612,140700,26005610200,30100,30150,30150,30050,4660
20230612,140600,25865381800,30150,30100,30150,30050,13398
20230612,140500,25461951150,30150,30000,30150,29950,49401
20230612,140400,23976799800,30000,30000,30000,29950,2439
20230612,140300,23903655250,29950,29950,30000,29950,3056
20230612,140200,23812044100,29950,29950,30000,29950,4824
20230612,140100,23667475000,29950,29950,30000,29950,1970
20230612,140000,23608394600,29950,29950,30000,29950,3504
20230612,135900,23503310400,30000,29950,30000,29950,2346
20230612,135800,23433007000,29900,29900,29950,29850,2662
20230612,135700,23353368100,29900,29900,29950,29850,6300
20230612,135600,23165170500,29900,29950,29950,29900,1572
20230612,135500,23118127200,29950,30000,30000,29900,7194
20230612,135400,22902593850,30000,30000,30000,29950,2411
20230612,135300,22830330850,30000,30000,30000,29950,2881
20230612,135200,22743903050,30000,30000,30000,29950,1529
20230612,135100,22698048150,30000,29950,30000,29950,4621
20230612,135000,22559555950,29950,30000,30000,29950,1472
20230612,134900,22515433850,30000,30000,30000,29950,1296
20230612,134800,22476566200,30000,29950,30000,29950,2009
20230612,134700,22416305800,30000,30000,30000,29950,785
20230612,134600,22392769650,30000,30050,30050,29950,6683
20230612,134500,22192209100,30050,30050,30050,30000,2036
20230612,134400,22131075250,30050,30050,30050,30000,902
20230612,134300,22103975800,30050,30000,30050,30000,1932
20230612,134200,22045943100,30000,30000,30050,29950,3364
20230612,134100,21945007600,30000,30000,30000,29950,2431
20230612,134000,21872083000,30000,30000,30000,29950,2148
20230612,133900,21807660900,30000,30000,30000,29950,1239
20230612,133800,21770509400,30000,30000,30000,29950,1188
20230612,133700,21734878300,30000,30000,30000,29950,708
20230612,133600,21713647700,30000,30000,30000,29950,3178
20230612,133500,21618326850,30000,30000,30000,29950,504
20230612,133400,21603212750,29950,29950,30000,29950,629
20230612,133300,21584355750,29950,30000,30050,29950,2264
20230612,133200,21516426300,30050,30050,30100,29950,4186
20230612,133100,21390807600,30050,30050,30100,29950,10687
20230612,133000,21069931950,30100,30050,30100,30050,5742
20230612,132900,20897198000,30100,30050,30100,30000,4329
20230612,132800,20767071400,30050,30100,30150,30000,10573
20230612,132700,20449133750,30150,30000,30150,30000,11851
20230612,132600,20092810300,30050,29900,30050,29900,34203
20230612,132500,19067482550,29900,29900,29900,29850,12000
20230612,132400,18708691000,29900,29900,29900,29850,2226
20230612,132300,18642146200,29900,29850,29900,29850,4025
20230612,132200,18521817650,29850,29900,29900,29850,866
20230612,132100,18495952550,29900,29900,29900,29850,1415
20230612,132000,18453673050,29900,29750,29900,29750,20350
20230612,131900,17847226150,29750,29750,29750,29700,1257
20230612,131800,17809863750,29750,29750,29750,29700,733
20230612,131700,17788079300,29750,29750,29750,29700,2582
20230612,131600,17711265800,29750,29700,29750,29650,10588
20230612,131500,17396700500,29650,29700,29700,29650,502
20230612,131400,17381808350,29700,29700,29700,29650,1389
20230612,131300,17340565800,29700,29650,29700,29650,855
20230612,131200,17315212600,29600,29700,29700,29600,1146
20230612,131100,17281230600,29700,29750,29750,29550,5122
20230612,131000,17129391600,29750,29750,29750,29700,8597
20230612,130900,16874008650,29750,29750,29750,29700,2008
20230612,130800,16814298000,29750,29750,29750,29700,1091
20230612,130700,16781847950,29750,29750,29750,29700,463
20230612,130600,16768074750,29700,29750,29750,29700,669
20230612,130500,16748180250,29750,29700,29750,29700,1058
20230612,130400,16716731550,29700,29750,29750,29700,1255
20230612,130300,16679405350,29750,29750,29750,29700,960
20230612,130200,16650862350,29750,29700,29750,29700,4067
20230612,130100,16530035200,29700,29650,29700,29650,1723
20230612,130000,16478883250,29650,29650,29700,29600,3122
20230612,125900,16386330150,29650,29700,29700,29650,1403
20230612,125800,16344719900,29700,29700,29750,29650,1820
20230612,125700,16290669150,29700,29800,29800,29700,2933
20230612,125600,16203466750,29750,29750,29800,29750,5696
20230612,125500,16033858600,29750,29650,29750,29600,16681
20230612,125400,15538345150,29650,29500,29650,29500,18781
20230612,125300,14982688350,29550,29550,29550,29500,1979
20230612,125200,14924214300,29550,29550,29550,29500,2146
20230612,125100,14860820550,29550,29300,29550,29300,47341
20230612,125000,13467481050,29350,29350,29350,29300,1115
20230612,124900,13434782400,29350,29350,29350,29300,936
20230612,124800,13407351350,29350,29300,29350,29300,699
20230612,124700,13386855450,29350,29350,29350,29300,771
20230612,124600,13364255500,29350,29350,29350,29300,318
20230612,124500,13354932500,29350,29300,29350,29300,454
20230612,124400,13341622400,29350,29300,29350,29300,122
20230612,124300,13338045600,29300,29350,29350,29300,747
20230612,124200,13316145250,29350,29300,29350,29300,1010
20230612,124100,13286548300,29300,29300,29350,29300,315
20230612,124000,13277309450,29350,29300,29350,29300,2836
20230612,123900,13194200100,29300,29300,29300,29250,316
20230612,123800,13184948500,29300,29300,29300,29250,849
20230612,123700,13160076600,29250,29350,29350,29250,2814
20230612,123600,13077622850,29350,29300,29350,29300,506
20230612,123500,13062781700,29350,29350,29350,29300,163
20230612,123400,13058000600,29350,29300,29350,29300,633
20230612,123300,13039450450,29350,29300,29350,29300,753
20230612,123200,13017369450,29350,29350,29350,29300,2282
20230612,123100,12950492500,29300,29300,29350,29300,863
20230612,123000,12925179000,29300,29300,29350,29300,504
20230612,122900,12910396750,29350,29350,29350,29300,1028
20230612,122800,12880274150,29300,29300,29350,29300,661
20230612,122700,12860901950,29350,29350,29350,29300,307
20230612,122600,12851898700,29350,29300,29350,29300,2873
20230612,122500,12767590650,29300,29300,29350,29300,423
20230612,122400,12755182850,29350,29300,29350,29300,657
20230612,122300,12735914850,29350,29300,29350,29250,1759
20230612,122200,12684368250,29250,29250,29300,29250,2532
20230612,122100,12610240550,29250,29250,29250,29200,973
20230612,122000,12581799900,29250,29200,29250,29200,595
20230612,121900,12564413100,29250,29200,29250,29200,559
20230612,121800,12548071950,29250,29200,29250,29200,257
20230612,121700,12540561900,29200,29300,29300,29200,485
20230612,121600,12526382550,29250,29250,29300,29200,755
20230612,121500,12504297900,29250,29300,29300,29250,2074
20230612,121400,12443627950,29250,29250,29300,29250,1010
20230612,121300,12414081150,29250,29300,29300,29250,311
20230612,121200,12404971450,29300,29300,29350,29250,4961
20230612,121100,12259620150,29350,29350,29350,29300,901
20230612,121000,12233188900,29350,29300,29350,29300,1067
20230612,120900,12201887350,29300,29350,29350,29300,976
20230612,120800,12173254300,29350,29350,29350,29300,587
20230612,120700,12156032600,29300,29300,29350,29300,479
20230612,120600,12141991950,29350,29300,29350,29300,658
20230612,120500,12122688700,29350,29300,29350,29300,897
20230612,120400,12096367000,29300,29350,29350,29300,375
20230612,120300,12085372250,29300,29350,29350,29300,738
20230612,120200,12063720400,29350,29300,29350,29300,498
20230612,120100,12049118850,29300,29350,29350,29300,306
20230612,120000,12040140350,29350,29300,29350,29300,731
20230612,115900,12018707800,29350,29350,29350,29300,2917
20230612,115800,11933114850,29350,29350,29350,29300,328
20230612,115700,11923494850,29300,29350,29350,29300,478
20230612,115600,11909482050,29350,29300,29350,29300,533
20230612,115500,11893853500,29300,29400,29400,29300,832
20230612,115400,11869451600,29400,29350,29400,29350,5069
20230612,115300,11720664850,29400,29350,29400,29350,1006
20230612,115200,11691111400,29400,29400,29400,29350,2735
20230612,115100,11610749550,29400,29400,29400,29350,1384
20230612,115000,11570107950,29400,29350,29400,29350,577
20230612,114900,11553163600,29400,29400,29400,29350,1066
20230612,114800,11521831300,29400,29300,29400,29300,2615
20230612,114700,11445068050,29300,29350,29350,29300,8614
20230612,114600,11192269500,29350,29300,29350,29300,321
20230612,114500,11182858900,29350,29300,29350,29300,1223
20230612,114400,11147007400,29350,29300,29350,29300,185
20230612,114300,11141586400,29350,29350,29350,29300,512
20230612,114200,11126560800,29300,29300,29350,29300,554
20230612,114100,11110310900,29300,29300,29350,29250,3221
20230612,114000,11015935950,29300,29300,29350,29300,1507
20230612,113900,10971747500,29300,29300,29350,29300,5948
20230612,113800,10797469800,29300,29250,29300,29250,316
20230612,113700,10788215850,29300,29300,29300,29250,519
20230612,113600,10773029150,29300,29250,29300,29250,793
20230612,113500,10749826700,29250,29250,29300,29250,1438
20230612,113400,10707752950,29250,29300,29300,29250,2636
20230612,113300,10630644400,29250,29300,29300,29250,3249
20230612,113200,10535570300,29300,29250,29300,29250,853
20230612,113100,10510580200,29300,29250,29300,29250,309
20230612,113000,10501534100,29250,29250,29300,29250,575
20230612,112900,10484709250,29300,29300,29300,29250,935
20230612,112800,10457315100,29300,29300,29300,29250,455
20230612,112700,10443986450,29300,29300,29300,29250,1040
20230612,112600,10413539550,29300,29250,29300,29250,174
20230612,112500,10408445150,29300,29300,29300,29250,623
20230612,112400,10390199950,29300,29300,29350,29250,1912
20230612,112300,10334189850,29300,29300,29350,29300,2435
20230612,112200,10262829800,29300,29300,29350,29300,8626
20230612,112100,10010019400,29300,29250,29300,29250,997
20230612,112000,9980847800,29250,29250,29300,29250,354
20230612,111900,9970490750,29250,29250,29300,29250,3756
20230612,111800,9860624600,29300,29300,29300,29250,3586
20230612,111700,9755610750,29300,29300,29350,29250,1205
20230612,111600,9720305150,29300,29300,29300,29250,4002
20230612,111500,9603053200,29300,29150,29300,29150,15886
20230612,111400,9138446200,29150,29150,29150,29100,496
20230612,111300,9124007000,29150,29100,29150,29100,253
20230612,111200,9116633900,29100,29150,29150,29100,567
20230612,111100,9100125650,29150,29100,29150,29100,929
20230612,111000,9073049700,29150,29100,29150,29100,259
20230612,110900,9065502750,29100,29150,29150,29100,990
20230612,110800,9036688350,29150,29100,29150,29100,918
20230612,110700,9009958650,29150,29100,29150,29100,384
20230612,110600,8998773950,29100,29150,29150,29100,307
20230612,110500,8989832700,29150,29150,29150,29100,279
20230612,110400,8981702500,29150,29100,29150,29100,448
20230612,110300,8968645850,29100,29150,29200,29100,1923
20230612,110200,8912608500,29200,29100,29200,29100,3811
20230612,110100,8801523400,29150,29100,29150,29050,1457
20230612,110000,8759129800,29100,28900,29100,28900,7931
20230612,105900,8528977500,28950,28950,28950,28950,61
20230612,105800,8527211550,28900,28900,28950,28900,481
20230612,105700,8513294950,28900,28900,28950,28900,216
20230612,105600,8507049750,28900,28950,28950,28900,1156
20230612,105500,8473633650,28950,28900,28950,28900,837
20230612,105400,8449433600,28900,28900,28950,28900,635
20230612,105300,8431066600,28950,28950,28950,28900,409
20230612,105200,8419236850,28950,28950,28950,28950,388
20230612,105100,8408004250,28950,28950,28950,28900,658
20230612,105000,8388977450,28950,28900,28950,28900,325
20230612,104900,8379584450,28950,28950,28950,28900,117
20230612,104800,8376199200,28950,28950,28950,28900,106
20230612,104700,8373135150,28950,28900,28950,28900,1310
20230612,104600,8335243650,28950,28950,28950,28950,30
20230612,104500,8334375150,28950,28950,28950,28900,740
20230612,104400,8312979250,28950,28900,28950,28900,843
20230612,104300,8288599650,28900,28950,28950,28900,1907
20230612,104200,8233487250,28950,28900,28950,28900,134
20230612,104100,8229612850,28900,28950,28950,28900,356
20230612,104000,8219324100,28950,28900,28950,28900,665
20230612,103900,8200093300,28950,28950,28950,28900,183
20230612,103800,8194801100,28950,29000,29000,28950,279
20230612,103700,8186723800,29000,28950,29000,28950,448
20230612,103600,8173754000,28900,28950,28950,28900,429
20230612,103500,8161336500,28950,28850,28950,28850,1618
20230612,103400,8114596000,28800,28800,28850,28800,3111
20230612,103300,8024991100,28800,28850,28850,28800,387
20230612,103200,8013841350,28850,28850,28850,28800,1399
20230612,103100,7973532200,28850,29100,29100,28650,55396
20230612,103000,6377553100,29150,29100,29150,29100,870
20230612,102900,6352224100,29100,29150,29150,29100,86
20230612,102800,6349719650,29150,29100,29150,29100,334
20230612,102700,6340000100,29150,29150,29200,29150,1520
20230612,102600,6295684550,29150,29150,29150,29150,207
20230612,102500,6289650500,29150,29150,29150,29150,880
20230612,102400,6263998500,29200,29150,29200,29150,366
20230612,102300,6253326550,29200,29200,29200,29150,265
20230612,102200,6245592600,29200,29150,29200,29150,236
20230612,102100,6238711650,29150,29150,29200,29150,720
20230612,102000,6217722200,29200,29100,29200,29100,2656
20230612,101900,6140302800,29100,29100,29100,29100,355
20230612,101800,6129972300,29100,29150,29150,29100,241
20230612,101700,6122956350,29150,29100,29150,29100,887
20230612,101600,6097122050,29100,29100,29100,29050,1485
20230612,101500,6053908600,29100,29050,29100,29050,397
20230612,101400,6042356100,29050,29100,29150,29050,635
20230612,101300,6023877350,29150,29100,29150,29100,3449
20230612,101200,5923509500,29050,29050,29100,29050,684
20230612,101100,5903633650,29050,29050,29050,29050,410
20230612,101000,5891723150,29050,29100,29100,29050,1443
20230612,100900,5849758350,29100,29100,29150,29100,2053
20230612,100800,5790003300,29100,29100,29150,29100,848
20230612,100700,5765325950,29100,29100,29150,29100,504
20230612,100600,5750659500,29100,29150,29200,29100,2481
20230612,100500,5678333350,29200,29150,29200,29150,264
20230612,100400,5670637650,29150,29150,29200,29150,869
20230612,100300,5645306050,29150,29150,29200,29150,246
20230612,100200,5638127650,29200,29200,29200,29150,624
20230612,100100,5619937450,29150,29150,29150,29150,316
20230612,100000,5610726050,29150,29150,29200,29150,3960
20230612,095900,5495274900,29200,29200,29200,29150,878
20230612,095800,5469639850,29200,29200,29250,29200,349
20230612,095700,5459448950,29200,29200,29200,29150,1075
20230612,095600,5428066050,29150,29200,29250,29150,1200
20230612,095500,5393017750,29200,29200,29200,29200,627
20230612,095400,5374709350,29250,29200,29250,29200,3203
20230612,095300,5281181050,29200,29200,29250,29200,2160
20230612,095200,5218095600,29250,29200,29250,29200,675
20230612,095100,5198380900,29200,29200,29250,29200,641
20230612,095000,5179663200,29200,29200,29250,29200,784
20230612,094900,5156769350,29200,29150,29200,29150,545
20230612,094800,5140865700,29200,29200,29250,29150,4882
20230612,094700,4998312000,29200,29200,29200,29150,516
20230612,094600,4983260150,29200,29200,29200,29150,1068
20230612,094500,4952109750,29200,29150,29200,29150,490
20230612,094400,4937823800,29150,29150,29200,29150,575
20230612,094300,4921062400,29150,29200,29200,29100,2833
20230612,094200,4838443000,29150,29150,29200,29150,952
20230612,094100,4810691900,29150,29200,29250,29150,1996
20230612,094000,4752405600,29200,29300,29300,29200,2878
20230612,093900,4668312750,29300,29250,29300,29200,4303
20230612,093800,4542453400,29250,29300,29300,29250,5076
20230612,093700,4393794350,29300,29250,29300,29200,3106
20230612,093600,4302938400,29300,29200,29300,29200,3452
20230612,093500,4201985650,29200,29200,29200,29150,2786
20230612,093400,4120667050,29150,29100,29150,29050,5709
20230612,093300,3954391500,29100,29100,29100,29050,234
20230612,093200,3947589800,29100,29100,29100,29050,1035
20230612,093100,3917471450,29100,29050,29100,29050,3077
20230612,093000,3828040600,29050,29050,29100,29050,1227
20230612,092900,3792395950,29050,28900,29050,28900,5227
20230612,092800,3640814750,28900,28850,28900,28850,1994
20230612,092700,3583190500,28850,28850,28850,28800,1534
20230612,092600,3538958100,28850,28850,28850,28800,2171
20230612,092500,3476330400,28800,28850,28850,28800,2373
20230612,092400,3407930200,28800,28850,28850,28800,1075
20230612,092300,3376965800,28850,28900,28900,28850,1482
20230612,092200,3334208700,28900,28900,28950,28850,3455
20230612,092100,3234504100,28900,28900,28950,28850,5673
20230612,092000,3070545200,28900,28850,28900,28850,414
20230612,091900,3058582400,28850,28900,28900,28850,1574
20230612,091800,3013106950,28850,28850,28900,28850,525
20230612,091700,2997959400,28850,28850,28850,28800,2512
20230612,091600,2925513200,28800,28850,28900,28800,626
20230612,091500,2907458000,28850,28950,28950,28850,5953
20230612,091400,2735455800,28950,28900,28950,28900,1538
20230612,091300,2690983700,28950,28900,28950,28850,1774
20230612,091200,2639739750,28850,28800,28900,28750,4180
20230612,091100,2519238250,28700,28750,28850,28700,1308
20230612,091000,2481638200,28850,28850,28850,28650,8440
20230612,090900,2238845900,28850,29000,29050,28850,6280
20230612,090800,2057149450,29050,29000,29050,29000,2494
20230612,090700,1984816300,29000,29050,29150,29000,2912
20230612,090600,1900224850,29050,28950,29050,28950,3158
20230612,090500,1808629450,28950,29000,29000,28950,2839
20230612,090400,1726351900,29100,29300,29300,29000,9785
20230612,090300,1441217850,29350,29350,29400,29250,4385
20230612,090200,1312555500,29350,29250,29400,29150,13808
20230612,090100,907853250,29250,29150,29250,29000,10891
20230612,090000,590189150,29000,29200,29200,28950,20263