stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185600,24072540200,29600,29600,29600,29600,34968
20230615,185500,24072540200,29600,29600,29600,29600,0
20230615,185400,24072540200,29600,29600,29600,29600,0
20230615,185300,24072540200,29600,29600,29600,29600,0
20230615,185200,24072540200,29600,29600,29600,29600,0
20230615,185100,24072540200,29600,29600,29600,29600,0
20230615,185000,24072540200,29600,29600,29600,29600,0
20230615,184900,24072540200,29600,29600,29600,29600,0
20230615,184800,24072540200,29600,29600,29600,29600,0
20230615,184700,24072540200,29600,29600,29600,29600,0
20230615,184600,24072540200,29600,29600,29600,29600,0
20230615,184500,24072540200,29600,29600,29600,29600,0
20230615,184400,24072540200,29600,29600,29600,29600,0
20230615,184300,24072540200,29600,29600,29600,29600,0
20230615,184200,24072540200,29600,29600,29600,29600,0
20230615,184100,24072540200,29600,29600,29600,29600,0
20230615,184000,24072540200,29600,29600,29600,29600,0
20230615,183900,24072540200,29600,29600,29600,29600,0
20230615,183800,24072540200,29600,29600,29600,29600,0
20230615,183700,24072540200,29600,29600,29600,29600,0
20230615,183600,24072540200,29600,29600,29600,29600,0
20230615,183500,24072540200,29600,29600,29600,29600,0
20230615,183400,24072540200,29600,29600,29600,29600,0
20230615,183300,24072540200,29600,29600,29600,29600,0
20230615,183200,24072540200,29600,29600,29600,29600,0
20230615,183100,24072540200,29600,29600,29600,29600,0
20230615,183000,24072540200,29600,29600,29600,29600,0
20230615,182900,24072540200,29600,29600,29600,29600,0
20230615,182800,24072540200,29600,29600,29600,29600,0
20230615,182700,24072540200,29600,29600,29600,29600,0
20230615,182600,24072540200,29600,29600,29600,29600,34968
20230615,182500,24072540200,29600,29600,29600,29600,0
20230615,182400,24072540200,29600,29600,29600,29600,0
20230615,182300,24072540200,29600,29600,29600,29600,0
20230615,182200,24072540200,29600,29600,29600,29600,0
20230615,182100,24072540200,29600,29600,29600,29600,0
20230615,182000,24072540200,29600,29600,29600,29600,0
20230615,181900,24072540200,29600,29600,29600,29600,0
20230615,181800,24072540200,29600,29600,29600,29600,0
20230615,181700,24072540200,29600,29600,29600,29600,0
20230615,181600,24072540200,29600,29600,29600,29600,0
20230615,181500,24072540200,29600,29600,29600,29600,0
20230615,181400,24072540200,29600,29600,29600,29600,0
20230615,181300,24072540200,29600,29600,29600,29600,0
20230615,181200,24072540200,29600,29600,29600,29600,0
20230615,181100,24072540200,29600,29600,29600,29600,0
20230615,181000,24072540200,29600,29600,29600,29600,0
20230615,180900,24072540200,29600,29600,29600,29600,0
20230615,180800,24072540200,29600,29600,29600,29600,0
20230615,180700,24072540200,29600,29600,29600,29600,0
20230615,180600,24072540200,29600,29600,29600,29600,0
20230615,180500,24072540200,29600,29600,29600,29600,0
20230615,180400,24072540200,29600,29600,29600,29600,0
20230615,180300,24072540200,29600,29600,29600,29600,0
20230615,180200,24072540200,29600,29600,29600,29600,0
20230615,180100,24072540200,29600,29600,29600,29600,0
20230615,180000,24072540200,29600,29600,29600,29600,0
20230615,175900,24072540200,29600,29600,29600,29600,0
20230615,175800,24072540200,29600,29600,29600,29600,0
20230615,175700,24072540200,29600,29600,29600,29600,0
20230615,175600,24072540200,29600,29600,29600,29600,34968
20230615,175500,24072540200,29600,29600,29600,29600,0
20230615,175400,24072540200,29600,29600,29600,29600,0
20230615,175300,24072540200,29600,29600,29600,29600,0
20230615,175200,24072540200,29600,29600,29600,29600,0
20230615,175100,24072540200,29600,29600,29600,29600,0
20230615,175000,24072540200,29600,29600,29600,29600,0
20230615,174900,24072540200,29600,29600,29600,29600,0
20230615,174800,24072540200,29600,29600,29600,29600,0
20230615,174700,24072540200,29600,29600,29600,29600,0
20230615,174600,24072540200,29600,29600,29600,29600,0
20230615,174500,24072540200,29600,29600,29600,29600,0
20230615,174400,24072540200,29600,29600,29600,29600,0
20230615,174300,24072540200,29600,29600,29600,29600,0
20230615,174200,24072540200,29600,29600,29600,29600,0
20230615,174100,24072540200,29600,29600,29600,29600,0
20230615,174000,24072540200,29600,29600,29600,29600,0
20230615,173900,24072540200,29600,29600,29600,29600,0
20230615,173800,24072540200,29600,29600,29600,29600,0
20230615,173700,24072540200,29600,29600,29600,29600,0
20230615,173600,24072540200,29600,29600,29600,29600,0
20230615,173500,24072540200,29600,29600,29600,29600,0
20230615,173400,24072540200,29600,29600,29600,29600,0
20230615,173300,24072540200,29600,29600,29600,29600,0
20230615,173200,24072540200,29600,29600,29600,29600,0
20230615,173100,24072540200,29600,29600,29600,29600,0
20230615,173000,24072540200,29600,29600,29600,29600,0
20230615,172900,24072540200,29600,29600,29600,29600,0
20230615,172800,24072540200,29600,29600,29600,29600,0
20230615,172700,24072540200,29600,29600,29600,29600,0
20230615,172600,24072540200,29600,29600,29600,29600,34968
20230615,172500,24072540200,29600,29600,29600,29600,0
20230615,172400,24072540200,29600,29600,29600,29600,0
20230615,172300,24072540200,29600,29600,29600,29600,0
20230615,172200,24072540200,29600,29600,29600,29600,0
20230615,172100,24072540200,29600,29600,29600,29600,0
20230615,172000,24072540200,29600,29600,29600,29600,0
20230615,171900,24072540200,29600,29600,29600,29600,0
20230615,171800,24072540200,29600,29600,29600,29600,0
20230615,171700,24072540200,29600,29600,29600,29600,0
20230615,171600,24072540200,29600,29600,29600,29600,0
20230615,171500,24072540200,29600,29600,29600,29600,0
20230615,171400,24072540200,29600,29600,29600,29600,0
20230615,171300,24072540200,29600,29600,29600,29600,0
20230615,171200,24072540200,29600,29600,29600,29600,0
20230615,171100,24072540200,29600,29600,29600,29600,0
20230615,171000,24072540200,29600,29600,29600,29600,0
20230615,170900,24072540200,29600,29600,29600,29600,0
20230615,170800,24072540200,29600,29600,29600,29600,0
20230615,170700,24072540200,29600,29600,29600,29600,0
20230615,170600,24072540200,29600,29600,29600,29600,0
20230615,170500,24072540200,29600,29600,29600,29600,0
20230615,170400,24072540200,29600,29600,29600,29600,0
20230615,170300,24072540200,29600,29600,29600,29600,0
20230615,170200,24072540200,29600,29600,29600,29600,0
20230615,170100,24072540200,29600,29600,29600,29600,0
20230615,170000,24072540200,29600,29600,29600,29600,0
20230615,165900,24072540200,29600,29600,29600,29600,0
20230615,165800,24072540200,29600,29600,29600,29600,0
20230615,165700,24072540200,29600,29600,29600,29600,0
20230615,165600,24072540200,29600,29600,29600,29600,34968
20230615,165500,24072540200,29600,29600,29600,29600,0
20230615,165400,24072540200,29600,29600,29600,29600,0
20230615,165300,24072540200,29600,29600,29600,29600,0
20230615,165200,24072540200,29600,29600,29600,29600,0
20230615,165100,24072540200,29600,29600,29600,29600,0
20230615,165000,24072540200,29600,29600,29600,29600,0
20230615,164900,24072540200,29600,29600,29600,29600,0
20230615,164800,24072540200,29600,29600,29600,29600,0
20230615,164700,24072540200,29600,29600,29600,29600,0
20230615,164600,24072540200,29600,29600,29600,29600,0
20230615,164500,24072540200,29600,29600,29600,29600,0
20230615,164400,24072540200,29600,29600,29600,29600,0
20230615,164300,24072540200,29600,29600,29600,29600,0
20230615,164200,24072540200,29600,29600,29600,29600,0
20230615,164100,24072540200,29600,29600,29600,29600,0
20230615,164000,24072540200,29600,29600,29600,29600,0
20230615,163900,24072540200,29600,29600,29600,29600,0
20230615,163800,24072540200,29600,29600,29600,29600,0
20230615,163700,24072540200,29600,29600,29600,29600,0
20230615,163600,24072540200,29600,29600,29600,29600,0
20230615,163500,24072540200,29600,29600,29600,29600,0
20230615,163400,24072540200,29600,29600,29600,29600,0
20230615,163300,24072540200,29600,29600,29600,29600,0
20230615,163200,24072540200,29600,29600,29600,29600,0
20230615,163100,24072540200,29600,29600,29600,29600,0
20230615,163000,24072540200,29600,29600,29600,29600,0
20230615,162900,24072540200,29600,29600,29600,29600,0
20230615,162800,24072540200,29600,29600,29600,29600,0
20230615,162700,24072540200,29600,29600,29600,29600,0
20230615,162600,24072540200,29600,29600,29600,29600,34968
20230615,162500,24072540200,29600,29600,29600,29600,0
20230615,162400,24072540200,29600,29600,29600,29600,0
20230615,162300,24072540200,29600,29600,29600,29600,0
20230615,162200,24072540200,29600,29600,29600,29600,0
20230615,162100,24072540200,29600,29600,29600,29600,0
20230615,162000,24072540200,29600,29600,29600,29600,0
20230615,161900,24072540200,29600,29600,29600,29600,0
20230615,161800,24072540200,29600,29600,29600,29600,0
20230615,161700,24072540200,29600,29600,29600,29600,0
20230615,161600,24072540200,29600,29600,29600,29600,0
20230615,161500,24072540200,29600,29600,29600,29600,0
20230615,161400,24072540200,29600,29600,29600,29600,0
20230615,161300,24072540200,29600,29600,29600,29600,0
20230615,161200,24072540200,29600,29600,29600,29600,0
20230615,161100,24072540200,29600,29600,29600,29600,0
20230615,161000,24072540200,29600,29600,29600,29600,0
20230615,160900,24072540200,29600,29600,29600,29600,0
20230615,160800,24072540200,29600,29600,29600,29600,0
20230615,160700,24072540200,29600,29600,29600,29600,0
20230615,160600,24072540200,29600,29600,29600,29600,0
20230615,160500,24072540200,29600,29600,29600,29600,0
20230615,160400,24072540200,29600,29600,29600,29600,0
20230615,160300,24072540200,29600,29600,29600,29600,0
20230615,160200,24072540200,29600,29600,29600,29600,0
20230615,160100,24072540200,29600,29600,29600,29600,0
20230615,160000,24072540200,29600,29600,29600,29600,0
20230615,155900,24072540200,29600,29600,29600,29600,0
20230615,155800,24072540200,29600,29600,29600,29600,0
20230615,155700,24072540200,29600,29600,29600,29600,0
20230615,155600,24072540200,29600,29600,29600,29600,34968
20230615,155500,24072540200,29600,29600,29600,29600,0
20230615,155400,24072540200,29600,29600,29600,29600,0
20230615,155300,24072540200,29600,29600,29600,29600,0
20230615,155200,24072540200,29600,29600,29600,29600,0
20230615,155100,24072540200,29600,29600,29600,29600,0
20230615,155000,24072540200,29600,29600,29600,29600,0
20230615,154900,24072540200,29600,29600,29600,29600,0
20230615,154800,24072540200,29600,29600,29600,29600,0
20230615,154700,24072540200,29600,29600,29600,29600,0
20230615,154600,24072540200,29600,29600,29600,29600,0
20230615,154500,24072540200,29600,29600,29600,29600,0
20230615,154400,24072540200,29600,29600,29600,29600,0
20230615,154300,24072540200,29600,29600,29600,29600,0
20230615,154200,24072540200,29600,29600,29600,29600,0
20230615,154100,24072540200,29600,29600,29600,29600,0
20230615,154000,24072540200,29600,29600,29600,29600,0
20230615,153900,24072540200,29600,29600,29600,29600,0
20230615,153800,24072540200,29600,29600,29600,29600,0
20230615,153700,24072540200,29600,29600,29600,29600,0
20230615,153600,24072540200,29600,29600,29600,29600,0
20230615,153500,24072540200,29600,29600,29600,29600,0
20230615,153400,24072540200,29600,29600,29600,29600,0
20230615,153300,24072540200,29600,29600,29600,29600,0
20230615,153200,24072540200,29600,29600,29600,29600,0
20230615,153100,24072540200,29600,29600,29600,29600,0
20230615,153000,24072540200,29600,29600,29600,29600,34968
20230615,152900,23037487400,29500,29500,29500,29500,0
20230615,152800,23037487400,29500,29500,29500,29500,0
20230615,152700,23037487400,29500,29500,29500,29500,0
20230615,152600,23037487400,29500,29500,29500,29500,0
20230615,152500,23037487400,29500,29500,29500,29500,0
20230615,152400,23037487400,29500,29500,29500,29500,0
20230615,152300,23037487400,29500,29500,29500,29500,0
20230615,152200,23037487400,29500,29500,29500,29500,0
20230615,152100,23037487400,29500,29500,29500,29500,0
20230615,152000,23037487400,29500,29500,29500,29500,0
20230615,151900,23037487400,29500,29500,29550,29500,1404
20230615,151800,22996029300,29500,29550,29550,29500,985
20230615,151700,22966946700,29550,29550,29550,29500,605
20230615,151600,22949085200,29550,29600,29600,29500,2376
20230615,151500,22878863850,29600,29600,29600,29550,1197
20230615,151400,22843477900,29550,29550,29600,29550,711
20230615,151300,22822451650,29600,29600,29600,29550,2048
20230615,151200,22761913050,29550,29650,29650,29550,5382
20230615,151100,22602595200,29650,29650,29650,29600,962
20230615,151000,22574075250,29600,29650,29650,29600,1183
20230615,150900,22539032300,29600,29650,29650,29600,1739
20230615,150800,22487539800,29600,29650,29650,29600,684
20230615,150700,22467275650,29650,29650,29650,29600,1360
20230615,150600,22426955600,29650,29600,29650,29600,846
20230615,150500,22401888300,29600,29700,29700,29600,3386
20230615,150400,22301526100,29650,29650,29700,29650,695
20230615,150300,22280903100,29650,29650,29700,29650,2500
20230615,150200,22206737350,29650,29700,29700,29650,1926
20230615,150100,22149601500,29700,29700,29700,29650,2049
20230615,150000,22088802150,29700,29700,29700,29650,7813
20230615,145900,21857128900,29700,29700,29700,29650,986
20230615,145800,21827854850,29700,29700,29700,29650,749
20230615,145700,21805611400,29650,29700,29700,29650,2137
20230615,145600,21742173600,29700,29700,29700,29650,2235
20230615,145500,21675797450,29700,29650,29700,29650,862
20230615,145400,21650198450,29650,29700,29700,29650,386
20230615,145300,21638736850,29700,29650,29700,29650,2755
20230615,145200,21556997800,29650,29650,29650,29600,1837
20230615,145100,21502538100,29650,29650,29650,29600,282
20230615,145000,21494179300,29650,29650,29650,29600,411
20230615,144900,21481998950,29650,29650,29650,29600,1104
20230615,144800,21449274050,29650,29600,29650,29550,2026
20230615,144700,21389288100,29600,29650,29650,29600,3319
20230615,144600,21291002100,29650,29600,29650,29600,1524
20230615,144500,21245817950,29600,29600,29650,29600,397
20230615,144400,21234056050,29600,29650,29650,29600,3913
20230615,144300,21118223050,29650,29700,29700,29600,2614
20230615,144200,21040712950,29700,29650,29700,29650,1985
20230615,144100,20981796400,29700,29650,29700,29600,6869
20230615,144000,20778258250,29650,29600,29650,29550,1696
20230615,143900,20728064550,29600,29600,29600,29550,867
20230615,143800,20702406950,29600,29550,29600,29550,367
20230615,143700,20691547100,29600,29550,29600,29550,421
20230615,143600,20679090500,29550,29500,29600,29500,922
20230615,143500,20651853300,29550,29550,29600,29500,1628
20230615,143400,20603740300,29550,29600,29600,29550,3565
20230615,143300,20498368300,29600,29600,29600,29550,4916
20230615,143200,20352878800,29600,29600,29600,29550,966
20230615,143100,20324327700,29550,29600,29600,29550,1435
20230615,143000,20281898100,29600,29650,29650,29550,1890
20230615,142900,20225956700,29650,29700,29700,29650,1591
20230615,142800,20178780150,29700,29800,29800,29600,14782
20230615,142700,19739232450,29750,29750,29800,29750,2049
20230615,142600,19678244450,29800,29800,29800,29750,5082
20230615,142500,19526823650,29800,29800,29800,29750,4408
20230615,142400,19395507400,29800,29800,29800,29750,2778
20230615,142300,19312725750,29800,29800,29800,29750,9586
20230615,142200,19027064850,29750,29800,29800,29750,682
20230615,142100,19006756650,29750,29700,29750,29700,15496
20230615,142000,18545771050,29700,29750,29750,29700,448
20230615,141900,18532447200,29750,29700,29750,29700,744
20230615,141800,18510323150,29700,29700,29700,29650,2947
20230615,141700,18422814800,29700,29650,29700,29650,3358
20230615,141600,18323223150,29650,29650,29700,29650,1393
20230615,141500,18281872900,29700,29750,29750,29700,4087
20230615,141400,18160460100,29700,29750,29750,29700,2579
20230615,141300,18083754700,29750,29750,29750,29700,2385
20230615,141200,18012869900,29700,29750,29750,29700,7883
20230615,141100,17778715800,29700,29800,29800,29700,10742
20230615,141000,17459142050,29750,29800,29800,29750,5996
20230615,140900,17280473450,29750,29750,29800,29700,9162
20230615,140800,17007894000,29750,29750,29750,29700,2143
20230615,140700,16944161550,29700,29650,29750,29650,18442
20230615,140600,16396748550,29650,29650,29650,29600,2337
20230615,140500,16327476400,29650,29650,29650,29600,1138
20230615,140400,16293738100,29650,29650,29650,29600,1171
20230615,140300,16259020150,29600,29650,29650,29600,794
20230615,140200,16235491450,29600,29600,29650,29600,1186
20230615,140100,16200334450,29650,29600,29650,29550,4489
20230615,140000,16067454200,29600,29600,29600,29550,2315
20230615,135900,15998934750,29600,29600,29600,29550,2681
20230615,135800,15919587650,29600,29600,29600,29550,604
20230615,135700,15901712500,29600,29600,29600,29550,2070
20230615,135600,15840445750,29600,29600,29600,29550,1998
20230615,135500,15781306000,29600,29600,29600,29550,4570
20230615,135400,15646066050,29600,29600,29600,29550,3620
20230615,135300,15538918500,29600,29550,29600,29500,11317
20230615,135200,15204469550,29550,29500,29550,29500,22064
20230615,135100,14553517050,29450,29500,29500,29450,1915
20230615,135000,14497029750,29500,29450,29500,29450,1447
20230615,134900,14454344750,29450,29450,29450,29400,6415
20230615,134800,14265431700,29450,29400,29450,29400,461
20230615,134700,14251858650,29450,29450,29450,29400,386
20230615,134600,14240493550,29450,29450,29450,29400,186
20230615,134500,14235017800,29450,29450,29450,29400,438
20230615,134400,14222125850,29450,29400,29450,29400,362
20230615,134300,14211468300,29400,29450,29450,29400,269
20230615,134200,14203548250,29450,29450,29450,29400,443
20230615,134100,14190509150,29450,29400,29450,29400,5173
20230615,134000,14038208150,29400,29400,29450,29400,471
20230615,133900,14024339550,29450,29450,29450,29400,1408
20230615,133800,13982884650,29400,29400,29450,29400,540
20230615,133700,13967004900,29450,29400,29450,29400,953
20230615,133600,13938974550,29400,29350,29450,29350,4853
20230615,133500,13796300350,29400,29400,29400,29350,509
20230615,133400,13781337650,29400,29400,29400,29400,245
20230615,133300,13774134650,29400,29400,29400,29350,531
20230615,133200,13758539000,29350,29350,29400,29350,2674
20230615,133100,13680046750,29350,29350,29400,29350,524
20230615,133000,13664667250,29350,29400,29400,29350,1669
20230615,132900,13615643750,29400,29400,29400,29400,3918
20230615,132800,13500454550,29450,29350,29450,29350,5975
20230615,132700,13324787950,29350,29400,29400,29350,294
20230615,132600,13316148850,29400,29400,29400,29350,554
20230615,132500,13299863950,29400,29350,29400,29350,847
20230615,132400,13274993100,29350,29400,29400,29350,626
20230615,132300,13256616100,29350,29400,29400,29350,269
20230615,132200,13248711050,29400,29400,29400,29350,603
20230615,132100,13230994750,29400,29400,29400,29350,1923
20230615,132000,13174543150,29400,29400,29400,29350,3124
20230615,131900,13082699750,29400,29400,29400,29350,211
20230615,131800,13076498200,29350,29400,29400,29350,457
20230615,131700,13063068250,29400,29400,29450,29400,8345
20230615,131600,12817723150,29400,29400,29400,29350,2629
20230615,131500,12740554900,29350,29400,29400,29350,1927
20230615,131400,12683941350,29350,29400,29400,29350,319
20230615,131300,12674565100,29400,29350,29400,29350,1521
20230615,131200,12629887850,29350,29350,29400,29350,465
20230615,131100,12616235800,29350,29350,29400,29350,299
20230615,131000,12607451400,29400,29400,29400,29350,313
20230615,130900,12598252100,29400,29350,29400,29350,970
20230615,130800,12569769800,29350,29400,29400,29350,1204
20230615,130700,12534374700,29400,29450,29450,29400,5994
20230615,130600,12358133250,29450,29400,29450,29400,809
20230615,130500,12334337200,29400,29400,29450,29400,241
20230615,130400,12327242550,29450,29400,29450,29400,289
20230615,130300,12318734450,29400,29450,29450,29400,245
20230615,130200,12311523400,29400,29400,29450,29400,2051
20230615,130100,12251215650,29350,29400,29400,29350,983
20230615,130000,12222318650,29400,29350,29400,29350,1558
20230615,125900,12176519050,29400,29400,29400,29350,266
20230615,125800,12168704250,29350,29350,29400,29350,347
20230615,125700,12158519750,29350,29350,29350,29300,1351
20230615,125600,12118872700,29350,29350,29350,29300,1132
20230615,125500,12085650350,29350,29300,29350,29300,570
20230615,125400,12068921250,29300,29300,29350,29300,382
20230615,125300,12057719500,29300,29250,29300,29250,2322
20230615,125200,11989687550,29300,29300,29300,29300,478
20230615,125100,11975682150,29300,29250,29300,29250,390
20230615,125000,11964262050,29300,29300,29300,29250,623
20230615,124900,11946010650,29300,29300,29300,29250,257
20230615,124800,11938486600,29300,29300,29300,29250,290
20230615,124700,11929994600,29300,29250,29300,29250,108
20230615,124600,11926830750,29250,29300,29300,29250,421
20230615,124500,11914499250,29300,29300,29350,29300,1426
20230615,124400,11872712450,29350,29300,29350,29300,288
20230615,124300,11864263200,29300,29300,29300,29250,1169
20230615,124200,11830013850,29250,29250,29300,29250,854
20230615,124100,11805026000,29300,29300,29300,29300,1001
20230615,124000,11775696700,29250,29250,29300,29250,75
20230615,123900,11773502200,29300,29350,29400,29250,6812
20230615,123800,11573711900,29350,29400,29400,29350,213
20230615,123700,11567452100,29400,29350,29400,29350,1051
20230615,123600,11536600050,29350,29350,29350,29300,1321
20230615,123500,11497831700,29350,29300,29350,29300,384
20230615,123400,11486576750,29300,29300,29300,29250,1560
20230615,123300,11440870600,29300,29250,29300,29250,578
20230615,123200,11423944150,29300,29200,29300,29200,2553
20230615,123100,11349272000,29250,29250,29250,29200,71
20230615,123000,11347197100,29250,29250,29250,29200,1323
20230615,122900,11308543800,29250,29250,29250,29200,170
20230615,122800,11303573250,29200,29200,29200,29200,1906
20230615,122700,11247918050,29200,29150,29200,29150,750
20230615,122600,11226022600,29150,29200,29200,29150,409
20230615,122500,11214092700,29200,29200,29200,29150,1988
20230615,122400,11156095150,29200,29150,29200,29100,3391
20230615,122300,11057246500,29150,29100,29150,29100,39
20230615,122200,11056111550,29150,29100,29150,29100,1126
20230615,122100,11023340350,29100,29100,29100,29050,240
20230615,122000,11016362000,29100,29050,29100,29050,1659
20230615,121900,10968092000,29100,29100,29100,29100,249
20230615,121800,10960846100,29100,29050,29100,29050,195
20230615,121700,10955179450,29100,29050,29100,29050,2463
20230615,121600,10883624150,29050,29100,29100,29050,180
20230615,121500,10878388000,29050,29050,29050,29000,775
20230615,121400,10855878800,29050,29050,29050,29050,23
20230615,121300,10855210650,29050,29000,29050,29000,1115
20230615,121200,10822867450,29000,29050,29050,29000,5907
20230615,121100,10651456650,29050,29050,29100,29050,444
20230615,121000,10638557350,29050,29050,29100,29050,169
20230615,120900,10633643050,29050,29150,29150,29050,11373
20230615,120800,10302698050,29150,29150,29150,29150,303
20230615,120700,10293865600,29150,29150,29150,29100,208
20230615,120600,10287804250,29150,29100,29150,29100,770
20230615,120500,10265395350,29150,29150,29150,29150,281
20230615,120400,10257204200,29150,29150,29150,29100,2182
20230615,120300,10193600750,29150,29150,29150,29100,369
20230615,120200,10182847150,29150,29150,29150,29100,1920
20230615,120100,10126881350,29150,29150,29150,29100,775
20230615,120000,10104291950,29150,29100,29150,29100,230
20230615,115900,10097590250,29100,29150,29150,29100,486
20230615,115800,10083443000,29150,29100,29150,29100,426
20230615,115700,10071026950,29150,29100,29150,29100,140
20230615,115600,10066952100,29150,29100,29150,29100,291
20230615,115500,10058474650,29100,29100,29150,29100,443
20230615,115400,10045577200,29100,29100,29150,29100,269
20230615,115300,10037748300,29150,29150,29150,29100,269
20230615,115200,10029908800,29150,29150,29150,29100,307
20230615,115100,10020961750,29150,29150,29150,29100,262
20230615,115000,10013330000,29150,29150,29150,29100,141
20230615,114900,10009221950,29100,29100,29150,29100,562
20230615,114800,9992855650,29100,29100,29150,29100,200
20230615,114700,9987030200,29150,29150,29150,29100,129
20230615,114600,9983271700,29150,29100,29150,29100,186
20230615,114500,9977852450,29100,29150,29150,29100,712
20230615,114400,9957129900,29150,29100,29150,29100,313
20230615,114300,9948007850,29150,29100,29150,29100,518
20230615,114200,9932908200,29100,29100,29150,29100,699
20230615,114100,9912567250,29100,29100,29150,29100,289
20230615,114000,9904151600,29100,29150,29150,29100,759
20230615,113900,9882063850,29150,29100,29150,29100,815
20230615,113800,9858318200,29100,29100,29150,29100,172
20230615,113700,9853305750,29100,29150,29150,29100,201
20230615,113600,9847451600,29150,29100,29150,29100,204
20230615,113500,9841509550,29150,29100,29150,29100,329
20230615,113400,9831933850,29050,29100,29100,29050,691
20230615,113300,9811832100,29100,29100,29100,29050,744
20230615,113200,9790185900,29100,29100,29150,29100,1451
20230615,113100,9747960950,29100,29100,29150,29100,300
20230615,113000,9739225950,29150,29150,29150,29100,499
20230615,112900,9724695200,29150,29100,29150,29100,662
20230615,112800,9705425900,29100,29050,29100,29050,254
20230615,112700,9698041600,29100,29050,29100,29050,928
20230615,112600,9671048900,29100,29050,29100,29050,3497
20230615,112500,9569289050,29100,29050,29100,29050,61
20230615,112400,9567516200,29050,29050,29100,29050,388
20230615,112300,9556238500,29100,29100,29100,29050,136
20230615,112200,9552282750,29100,29100,29150,29100,1671
20230615,112100,9503656550,29100,29150,29150,29100,1174
20230615,112000,9469487200,29150,29100,29150,29100,305
20230615,111900,9460611600,29150,29150,29150,29100,893
20230615,111800,9434618500,29100,29150,29150,29100,291
20230615,111700,9426147100,29150,29100,29150,29100,426
20230615,111600,9413745400,29100,29150,29150,29100,1259
20230615,111500,9377102100,29100,29150,29150,29100,605
20230615,111400,9359489300,29150,29150,29150,29100,256
20230615,111300,9352028750,29100,29100,29150,29100,337
20230615,111200,9342221950,29100,29100,29100,29050,1078
20230615,111100,9310854000,29150,29150,29150,29100,431
20230615,111000,9298310800,29150,29050,29150,29050,960
20230615,110900,9270367550,29050,29050,29100,29000,2270
20230615,110800,9204410300,29050,29100,29100,29050,3149
20230615,110700,9112866550,29100,29150,29150,29100,4172
20230615,110600,8991436250,29150,29150,29150,29100,185
20230615,110500,8986049600,29150,29150,29150,29100,622
20230615,110400,8967920850,29150,29100,29150,29100,1744
20230615,110300,8917115250,29100,29100,29150,29100,570
20230615,110200,8900526750,29100,29150,29200,29100,2197
20230615,110100,8836546300,29200,29200,29200,29150,1152
20230615,110000,8802929250,29200,29250,29250,29150,1778
20230615,105900,8751018350,29250,29250,29250,29200,1103
20230615,105800,8718801700,29200,29200,29250,29200,600
20230615,105700,8701281650,29200,29200,29250,29100,6078
20230615,105600,8523924600,29250,29300,29300,29250,7202
20230615,105500,8313098300,29350,29300,29350,29300,338
20230615,105400,8303188550,29300,29350,29400,29250,1299
20230615,105300,8265101000,29350,29400,29400,29350,854
20230615,105200,8240028800,29400,29350,29400,29350,1498
20230615,105100,8196042300,29350,29450,29450,29350,11047
20230615,105000,7871261900,29450,29350,29450,29300,12940
20230615,104900,7490998700,29300,29250,29350,29250,3591
20230615,104800,7385783450,29250,29300,29300,29250,2178
20230615,104700,7321990050,29250,29300,29300,29250,1356
20230615,104600,7282314200,29300,29250,29300,29250,503
20230615,104500,7267593650,29250,29300,29300,29250,1781
20230615,104400,7215418600,29300,29250,29300,29250,2005
20230615,104300,7156735500,29300,29250,29300,29250,3858
20230615,104200,7043879000,29200,29200,29200,29200,7580
20230615,104100,6822543000,29200,29150,29200,29150,2109
20230615,104000,6760969600,29150,29150,29200,29150,206
20230615,103900,6754958200,29200,29150,29200,29100,352
20230615,103800,6744697350,29150,29150,29150,29100,1208
20230615,103700,6709495800,29200,29200,29200,29150,572
20230615,103600,6692806150,29200,29200,29200,29150,2320
20230615,103500,6625077750,29200,29200,29200,29150,3871
20230615,103400,6512086450,29150,29150,29200,29150,554
20230615,103300,6495932250,29150,29150,29150,29150,1469
20230615,103200,6453110900,29150,29050,29150,29050,2259
20230615,103100,6387393600,29050,29050,29050,29050,3353
20230615,103000,6289988950,29000,29050,29050,29000,208
20230615,102900,6283955350,29050,29050,29100,29000,839
20230615,102800,6259586600,29050,29100,29100,29050,2281
20230615,102700,6193321350,29100,29100,29100,29050,267
20230615,102600,6185556350,29050,29000,29050,28950,2939
20230615,102500,6100265050,29000,29000,29000,28950,73
20230615,102400,6098150100,29000,29000,29000,28950,224
20230615,102300,6091664700,28950,28900,28950,28900,4155
20230615,102200,5971531650,28850,28900,28900,28850,857
20230615,102100,5946806650,28900,28900,28900,28850,1201
20230615,102000,5912150000,28850,28900,28900,28850,442
20230615,101900,5899394800,28900,28850,28900,28800,3157
20230615,101800,5808323550,28800,28850,28850,28800,7412
20230615,101700,5594574700,28850,28900,28900,28850,1973
20230615,101600,5537643250,28900,28900,28900,28850,571
20230615,101500,5521143750,28900,28900,28900,28850,353
20230615,101400,5510948750,28900,28950,28950,28850,8097
20230615,101300,5276966550,28950,28950,28950,28900,394
20230615,101200,5265571950,28950,29000,29000,28900,3373
20230615,101100,5167925150,29000,29000,29050,29000,1651
20230615,101000,5120040600,29000,29050,29100,29000,5531
20230615,100900,4959484400,29000,29050,29050,29000,462
20230615,100800,4946070150,29050,29050,29050,29000,1980
20230615,100700,4888561250,29050,28950,29050,28950,4226
20230615,100600,4765999550,29000,29000,29000,28950,326
20230615,100500,4756557050,29000,29000,29000,28950,294
20230615,100400,4748044400,28950,29000,29000,28950,333
20230615,100300,4738391250,29000,29000,29000,28950,331
20230615,100200,4728804700,29000,28950,29000,28950,706
20230615,100100,4708347550,28950,28950,29000,28950,599
20230615,100000,4690999850,29000,29000,29000,28950,3285
20230615,095900,4595760200,29000,29000,29000,28950,628
20230615,095800,4577551800,29000,29000,29000,28950,61
20230615,095700,4575783150,28950,29000,29000,28950,920
20230615,095600,4549144200,28950,28900,28950,28900,543
20230615,095500,4533429250,28900,28950,28950,28900,833
20230615,095400,4509323250,28950,29000,29000,28900,743
20230615,095300,4487811100,29000,29000,29000,28950,1460
20230615,095200,4445543650,28950,28900,29000,28900,1783
20230615,095100,4393964900,29000,28950,29000,28900,993
20230615,095000,4365222250,28950,28950,28950,28900,2135
20230615,094900,4303419350,28950,28950,28950,28900,684
20230615,094800,4283621300,28950,28900,28950,28900,529
20230615,094700,4268323650,28950,28950,28950,28900,1807
20230615,094600,4216033700,28950,28950,29000,28950,841
20230615,094500,4191686650,28950,29000,29000,28950,4407
20230615,094400,4064103700,29000,29000,29000,28950,725
20230615,094300,4043081750,29000,29000,29000,28950,618
20230615,094200,4025172500,29000,28950,29000,28950,836
20230615,094100,4000968350,29000,29000,29000,28950,508
20230615,094000,3986248150,29000,29000,29050,28950,1164
20230615,093900,3952490050,29000,29000,29000,28950,694
20230615,093800,3932366600,29050,29000,29050,28950,3824
20230615,093700,3821472200,29050,29050,29050,29000,424
20230615,093600,3809163400,29050,29050,29050,29000,403
20230615,093500,3797469100,29050,29050,29050,29000,231
20230615,093400,3790766450,29050,29050,29050,29000,2300
20230615,093300,3724064750,29050,29100,29150,29000,1228
20230615,093200,3688423150,29100,29200,29200,29100,2740
20230615,093100,3608575200,29200,29000,29200,28950,3126
20230615,093000,3517722400,28950,28950,29000,28900,5861
20230615,092900,3348050000,28950,28900,28950,28900,1182
20230615,092800,3313870450,28950,28900,28950,28900,761
20230615,092700,3291870600,28950,28900,28950,28900,2519
20230615,092600,3219053850,28900,28950,28950,28900,799
20230615,092500,3195948900,28950,28950,28950,28900,1190
20230615,092400,3161507900,28950,28950,29000,28950,1935
20230615,092300,3105489400,28950,28950,29000,28950,685
20230615,092200,3085654100,28950,28950,29000,28950,1670
20230615,092100,3037294250,29000,29100,29100,28950,4964
20230615,092000,2893197900,29100,29100,29100,29050,429
20230615,091900,2880728850,29050,29100,29100,29050,1967
20230615,091800,2823583600,29100,29050,29100,29000,2816
20230615,091700,2741793600,29000,28950,29050,28950,295
20230615,091600,2733238000,28900,28900,29050,28850,7104
20230615,091500,2527820200,28850,28900,28900,28850,4147
20230615,091400,2408007500,28950,29000,29050,28900,4159
20230615,091300,2287525850,29050,28900,29050,28900,3019
20230615,091200,2200153650,28850,29050,29050,28850,11314
20230615,091100,1872795400,29050,29100,29100,29050,3437
20230615,091000,1772917700,29100,29200,29200,29100,5709
20230615,090900,1606688250,29150,29200,29250,29150,1635
20230615,090800,1558944250,29250,29350,29350,29150,7139
20230615,090700,1350174300,29350,29350,29400,29250,4455
20230615,090600,1219512600,29350,29250,29350,29250,4908
20230615,090500,1075686550,29250,29300,29300,29200,2918
20230615,090400,990370050,29250,29200,29300,29200,5031
20230615,090300,843299300,29200,29250,29250,29150,2638
20230615,090200,766284850,29150,29100,29200,29050,2965
20230615,090100,679990100,29100,29150,29150,29000,3560
20230615,090000,576605350,29150,29250,29300,29100,19696