stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185100,20492580200,22950,22950,22950,22950,4907
20230605,185000,20492580200,22950,22950,22950,22950,0
20230605,184900,20492580200,22950,22950,22950,22950,0
20230605,184800,20492580200,22950,22950,22950,22950,0
20230605,184700,20492580200,22950,22950,22950,22950,0
20230605,184600,20492580200,22950,22950,22950,22950,0
20230605,184500,20492580200,22950,22950,22950,22950,0
20230605,184400,20492580200,22950,22950,22950,22950,0
20230605,184300,20492580200,22950,22950,22950,22950,0
20230605,184200,20492580200,22950,22950,22950,22950,0
20230605,184100,20492580200,22950,22950,22950,22950,0
20230605,184000,20492580200,22950,22950,22950,22950,0
20230605,183900,20492580200,22950,22950,22950,22950,0
20230605,183800,20492580200,22950,22950,22950,22950,0
20230605,183700,20492580200,22950,22950,22950,22950,0
20230605,183600,20492580200,22950,22950,22950,22950,0
20230605,183500,20492580200,22950,22950,22950,22950,0
20230605,183400,20492580200,22950,22950,22950,22950,0
20230605,183300,20492580200,22950,22950,22950,22950,0
20230605,183200,20492580200,22950,22950,22950,22950,0
20230605,183100,20492580200,22950,22950,22950,22950,0
20230605,183000,20492580200,22950,22950,22950,22950,0
20230605,182900,20492580200,22950,22950,22950,22950,0
20230605,182800,20492580200,22950,22950,22950,22950,0
20230605,182700,20492580200,22950,22950,22950,22950,0
20230605,182600,20492580200,22950,22950,22950,22950,0
20230605,182500,20492580200,22950,22950,22950,22950,0
20230605,182400,20492580200,22950,22950,22950,22950,0
20230605,182300,20492580200,22950,22950,22950,22950,0
20230605,182200,20492580200,22950,22950,22950,22950,0
20230605,182100,20492580200,22950,22950,22950,22950,4907
20230605,182000,20492580200,22950,22950,22950,22950,0
20230605,181900,20492580200,22950,22950,22950,22950,0
20230605,181800,20492580200,22950,22950,22950,22950,0
20230605,181700,20492580200,22950,22950,22950,22950,0
20230605,181600,20492580200,22950,22950,22950,22950,0
20230605,181500,20492580200,22950,22950,22950,22950,0
20230605,181400,20492580200,22950,22950,22950,22950,0
20230605,181300,20492580200,22950,22950,22950,22950,0
20230605,181200,20492580200,22950,22950,22950,22950,0
20230605,181100,20492580200,22950,22950,22950,22950,0
20230605,181000,20492580200,22950,22950,22950,22950,0
20230605,180900,20492580200,22950,22950,22950,22950,0
20230605,180800,20492580200,22950,22950,22950,22950,0
20230605,180700,20492580200,22950,22950,22950,22950,0
20230605,180600,20492580200,22950,22950,22950,22950,0
20230605,180500,20492580200,22950,22950,22950,22950,0
20230605,180400,20492580200,22950,22950,22950,22950,0
20230605,180300,20492580200,22950,22950,22950,22950,0
20230605,180200,20492580200,22950,22950,22950,22950,0
20230605,180100,20492580200,22950,22950,22950,22950,0
20230605,180000,20492580200,22950,22950,22950,22950,0
20230605,175900,20492580200,22950,22950,22950,22950,0
20230605,175800,20492580200,22950,22950,22950,22950,0
20230605,175700,20492580200,22950,22950,22950,22950,0
20230605,175600,20492580200,22950,22950,22950,22950,0
20230605,175500,20492580200,22950,22950,22950,22950,0
20230605,175400,20492580200,22950,22950,22950,22950,0
20230605,175300,20492580200,22950,22950,22950,22950,0
20230605,175200,20492580200,22950,22950,22950,22950,0
20230605,175100,20492580200,22950,22950,22950,22950,4907
20230605,175000,20492580200,22950,22950,22950,22950,0
20230605,174900,20492580200,22950,22950,22950,22950,0
20230605,174800,20492580200,22950,22950,22950,22950,0
20230605,174700,20492580200,22950,22950,22950,22950,0
20230605,174600,20492580200,22950,22950,22950,22950,0
20230605,174500,20492580200,22950,22950,22950,22950,0
20230605,174400,20492580200,22950,22950,22950,22950,0
20230605,174300,20492580200,22950,22950,22950,22950,0
20230605,174200,20492580200,22950,22950,22950,22950,0
20230605,174100,20492580200,22950,22950,22950,22950,0
20230605,174000,20492580200,22950,22950,22950,22950,0
20230605,173900,20492580200,22950,22950,22950,22950,0
20230605,173800,20492580200,22950,22950,22950,22950,0
20230605,173700,20492580200,22950,22950,22950,22950,0
20230605,173600,20492580200,22950,22950,22950,22950,0
20230605,173500,20492580200,22950,22950,22950,22950,0
20230605,173400,20492580200,22950,22950,22950,22950,0
20230605,173300,20492580200,22950,22950,22950,22950,0
20230605,173200,20492580200,22950,22950,22950,22950,0
20230605,173100,20492580200,22950,22950,22950,22950,0
20230605,173000,20492580200,22950,22950,22950,22950,0
20230605,172900,20492580200,22950,22950,22950,22950,0
20230605,172800,20492580200,22950,22950,22950,22950,0
20230605,172700,20492580200,22950,22950,22950,22950,0
20230605,172600,20492580200,22950,22950,22950,22950,0
20230605,172500,20492580200,22950,22950,22950,22950,0
20230605,172400,20492580200,22950,22950,22950,22950,0
20230605,172300,20492580200,22950,22950,22950,22950,0
20230605,172200,20492580200,22950,22950,22950,22950,0
20230605,172100,20492580200,22950,22950,22950,22950,4907
20230605,172000,20492580200,22950,22950,22950,22950,0
20230605,171900,20492580200,22950,22950,22950,22950,0
20230605,171800,20492580200,22950,22950,22950,22950,0
20230605,171700,20492580200,22950,22950,22950,22950,0
20230605,171600,20492580200,22950,22950,22950,22950,0
20230605,171500,20492580200,22950,22950,22950,22950,0
20230605,171400,20492580200,22950,22950,22950,22950,0
20230605,171300,20492580200,22950,22950,22950,22950,0
20230605,171200,20492580200,22950,22950,22950,22950,0
20230605,171100,20492580200,22950,22950,22950,22950,0
20230605,171000,20492580200,22950,22950,22950,22950,0
20230605,170900,20492580200,22950,22950,22950,22950,0
20230605,170800,20492580200,22950,22950,22950,22950,0
20230605,170700,20492580200,22950,22950,22950,22950,0
20230605,170600,20492580200,22950,22950,22950,22950,0
20230605,170500,20492580200,22950,22950,22950,22950,0
20230605,170400,20492580200,22950,22950,22950,22950,0
20230605,170300,20492580200,22950,22950,22950,22950,0
20230605,170200,20492580200,22950,22950,22950,22950,0
20230605,170100,20492580200,22950,22950,22950,22950,0
20230605,170000,20492580200,22950,22950,22950,22950,0
20230605,165900,20492580200,22950,22950,22950,22950,0
20230605,165800,20492580200,22950,22950,22950,22950,0
20230605,165700,20492580200,22950,22950,22950,22950,0
20230605,165600,20492580200,22950,22950,22950,22950,0
20230605,165500,20492580200,22950,22950,22950,22950,0
20230605,165400,20492580200,22950,22950,22950,22950,0
20230605,165300,20492580200,22950,22950,22950,22950,0
20230605,165200,20492580200,22950,22950,22950,22950,0
20230605,165100,20492580200,22950,22950,22950,22950,4907
20230605,165000,20492580200,22950,22950,22950,22950,0
20230605,164900,20492580200,22950,22950,22950,22950,0
20230605,164800,20492580200,22950,22950,22950,22950,0
20230605,164700,20492580200,22950,22950,22950,22950,0
20230605,164600,20492580200,22950,22950,22950,22950,0
20230605,164500,20492580200,22950,22950,22950,22950,0
20230605,164400,20492580200,22950,22950,22950,22950,0
20230605,164300,20492580200,22950,22950,22950,22950,0
20230605,164200,20492580200,22950,22950,22950,22950,0
20230605,164100,20492580200,22950,22950,22950,22950,0
20230605,164000,20492580200,22950,22950,22950,22950,0
20230605,163900,20492580200,22950,22950,22950,22950,0
20230605,163800,20492580200,22950,22950,22950,22950,0
20230605,163700,20492580200,22950,22950,22950,22950,0
20230605,163600,20492580200,22950,22950,22950,22950,0
20230605,163500,20492580200,22950,22950,22950,22950,0
20230605,163400,20492580200,22950,22950,22950,22950,0
20230605,163300,20492580200,22950,22950,22950,22950,0
20230605,163200,20492580200,22950,22950,22950,22950,0
20230605,163100,20492580200,22950,22950,22950,22950,0
20230605,163000,20492580200,22950,22950,22950,22950,0
20230605,162900,20492580200,22950,22950,22950,22950,0
20230605,162800,20492580200,22950,22950,22950,22950,0
20230605,162700,20492580200,22950,22950,22950,22950,0
20230605,162600,20492580200,22950,22950,22950,22950,0
20230605,162500,20492580200,22950,22950,22950,22950,0
20230605,162400,20492580200,22950,22950,22950,22950,0
20230605,162300,20492580200,22950,22950,22950,22950,0
20230605,162200,20492580200,22950,22950,22950,22950,0
20230605,162100,20492580200,22950,22950,22950,22950,4907
20230605,162000,20492580200,22950,22950,22950,22950,0
20230605,161900,20492580200,22950,22950,22950,22950,0
20230605,161800,20492580200,22950,22950,22950,22950,0
20230605,161700,20492580200,22950,22950,22950,22950,0
20230605,161600,20492580200,22950,22950,22950,22950,0
20230605,161500,20492580200,22950,22950,22950,22950,0
20230605,161400,20492580200,22950,22950,22950,22950,0
20230605,161300,20492580200,22950,22950,22950,22950,0
20230605,161200,20492580200,22950,22950,22950,22950,0
20230605,161100,20492580200,22950,22950,22950,22950,0
20230605,161000,20492580200,22950,22950,22950,22950,0
20230605,160900,20492580200,22950,22950,22950,22950,0
20230605,160800,20492580200,22950,22950,22950,22950,0
20230605,160700,20492580200,22950,22950,22950,22950,0
20230605,160600,20492580200,22950,22950,22950,22950,0
20230605,160500,20492580200,22950,22950,22950,22950,0
20230605,160400,20492580200,22950,22950,22950,22950,0
20230605,160300,20492580200,22950,22950,22950,22950,0
20230605,160200,20492580200,22950,22950,22950,22950,0
20230605,160100,20492580200,22950,22950,22950,22950,0
20230605,160000,20492580200,22950,22950,22950,22950,0
20230605,155900,20492580200,22950,22950,22950,22950,0
20230605,155800,20492580200,22950,22950,22950,22950,0
20230605,155700,20492580200,22950,22950,22950,22950,0
20230605,155600,20492580200,22950,22950,22950,22950,0
20230605,155500,20492580200,22950,22950,22950,22950,0
20230605,155400,20492580200,22950,22950,22950,22950,0
20230605,155300,20492580200,22950,22950,22950,22950,0
20230605,155200,20492580200,22950,22950,22950,22950,0
20230605,155100,20492580200,22950,22950,22950,22950,4907
20230605,155000,20492580200,22950,22950,22950,22950,0
20230605,154900,20492580200,22950,22950,22950,22950,0
20230605,154800,20492580200,22950,22950,22950,22950,0
20230605,154700,20492580200,22950,22950,22950,22950,0
20230605,154600,20492580200,22950,22950,22950,22950,0
20230605,154500,20492580200,22950,22950,22950,22950,0
20230605,154400,20492580200,22950,22950,22950,22950,0
20230605,154300,20492580200,22950,22950,22950,22950,0
20230605,154200,20492580200,22950,22950,22950,22950,0
20230605,154100,20492580200,22950,22950,22950,22950,0
20230605,154000,20492580200,22950,22950,22950,22950,0
20230605,153900,20492580200,22950,22950,22950,22950,0
20230605,153800,20492580200,22950,22950,22950,22950,0
20230605,153700,20492580200,22950,22950,22950,22950,0
20230605,153600,20492580200,22950,22950,22950,22950,0
20230605,153500,20492580200,22950,22950,22950,22950,0
20230605,153400,20492580200,22950,22950,22950,22950,0
20230605,153300,20492580200,22950,22950,22950,22950,0
20230605,153200,20492580200,22950,22950,22950,22950,0
20230605,153100,20492580200,22950,22950,22950,22950,0
20230605,153000,20492580200,22950,22950,22950,22950,4907
20230605,152900,20379964550,22950,22950,22950,22950,0
20230605,152800,20379964550,22950,22950,22950,22950,0
20230605,152700,20379964550,22950,22950,22950,22950,0
20230605,152600,20379964550,22950,22950,22950,22950,0
20230605,152500,20379964550,22950,22950,22950,22950,0
20230605,152400,20379964550,22950,22950,22950,22950,0
20230605,152300,20379964550,22950,22950,22950,22950,0
20230605,152200,20379964550,22950,22950,22950,22950,0
20230605,152100,20379964550,22950,22950,22950,22950,0
20230605,152000,20379964550,22950,22950,22950,22950,0
20230605,151900,20379964550,22950,22950,23000,22900,1506
20230605,151800,20345411700,22950,22950,23000,22900,1145
20230605,151700,20319115250,23000,22950,23000,22950,1537
20230605,151600,20283839800,22950,22950,22950,22900,1262
20230605,151500,20254888650,22950,23000,23000,22950,1254
20230605,151400,20226108550,23000,22950,23000,22950,667
20230605,151300,20210792750,22950,22900,22950,22850,606
20230605,151200,20196925500,22900,22900,22950,22900,206
20230605,151100,20192207050,22850,22900,22950,22850,445
20230605,151000,20182012400,22900,22950,22950,22900,2396
20230605,150900,20127143250,22950,22950,22950,22900,239
20230605,150800,20121660700,22950,22950,22950,22900,837
20230605,150700,20102484150,22950,23000,23000,22900,276
20230605,150600,20096144950,23000,22950,23000,22900,1818
20230605,150500,20054400950,22950,22900,22950,22900,1499
20230605,150400,20020055600,22900,22900,22900,22850,1198
20230605,150300,19992637300,22900,23000,23000,22900,939
20230605,150200,19971099000,23000,22950,23000,22950,487
20230605,150100,19959920450,22950,23000,23050,22950,702
20230605,150000,19943777300,22950,23000,23000,22850,1293
20230605,145900,19914173900,23050,23050,23050,23000,1216
20230605,145800,19886204050,23050,23000,23100,22850,3067
20230605,145700,19815883200,23100,23150,23250,23000,9480
20230605,145600,19596601000,23150,23000,23150,22950,1907
20230605,145500,19552569350,23000,22900,23100,22900,6178
20230605,145400,19410447000,22900,22900,22950,22900,272
20230605,145300,19404211200,22950,22900,22950,22850,1006
20230605,145200,19381159750,22850,22900,22900,22800,323
20230605,145100,19373782900,22900,22850,22900,22800,600
20230605,145000,19360076250,22850,22850,22900,22800,1039
20230605,144900,19336339850,22900,22950,22950,22900,668
20230605,144800,19321037700,22900,22800,22950,22800,3999
20230605,144700,19229570850,22900,22850,22900,22800,848
20230605,144600,19210219650,22850,22700,23000,22700,17331
20230605,144500,18813094550,22700,22650,22750,22650,2185
20230605,144400,18763580200,22650,22700,22750,22600,4653
20230605,144300,18658154950,22700,22700,22800,22700,2228
20230605,144200,18607479850,22750,22750,22750,22700,290
20230605,144100,18600889500,22750,22750,22800,22650,6017
20230605,144000,18464362350,22750,22800,22800,22750,483
20230605,143900,18453371800,22800,22800,22800,22750,227
20230605,143800,18448202000,22800,22850,22900,22800,2209
20230605,143700,18397740350,22800,22800,22900,22700,2288
20230605,143600,18345518450,22800,22800,22850,22700,197
20230605,143500,18341027850,22700,22700,22800,22700,5349
20230605,143400,18219221850,22700,22650,22700,22600,751
20230605,143300,18202234500,22650,22600,22700,22600,1620
20230605,143200,18165609300,22600,22800,22800,22600,5666
20230605,143100,18037097550,22800,22750,22800,22700,1982
20230605,143000,17992006750,22800,22850,22850,22800,506
20230605,142900,17980468300,22800,22850,22850,22700,2454
20230605,142800,17924562850,22850,22850,22850,22750,636
20230605,142700,17910064350,22850,22800,22850,22700,2675
20230605,142600,17849167450,22800,22750,22800,22750,1527
20230605,142500,17814422450,22750,22800,22850,22750,955
20230605,142400,17792658550,22750,22700,22850,22650,1996
20230605,142300,17747213000,22700,22800,22800,22700,1216
20230605,142200,17719560200,22800,22800,22800,22650,803
20230605,142100,17701296000,22800,22600,22850,22550,2802
20230605,142000,17637560650,22600,22650,22750,22550,11092
20230605,141900,17386925500,22650,22650,22750,22600,5768
20230605,141800,17256063900,22600,22450,22650,22450,2936
20230605,141700,17189989000,22500,22850,22850,22400,19181
20230605,141600,16758120500,22850,22850,22950,22550,19471
20230605,141500,16315335700,22900,22950,23300,22500,90278
20230605,141400,14246005800,23950,23950,23950,23950,0
20230605,141300,14246005800,23950,23950,23950,23950,0
20230605,141200,14246005800,23950,22850,23950,22850,54583
20230605,141100,12967198800,22650,22900,22950,22650,4475
20230605,141000,12865329450,22900,22850,22950,22800,3183
20230605,140900,12792377000,22850,22850,22850,22750,1344
20230605,140800,12761705550,22750,22800,22900,22750,8071
20230605,140700,12577584000,22750,22800,22800,22750,287
20230605,140600,12571054450,22700,22850,23100,22700,1533
20230605,140500,12535993500,22900,22600,23100,22600,7709
20230605,140400,12359955150,22600,22700,22750,22600,3531
20230605,140300,12279985600,22700,22850,22850,22700,6174
20230605,140200,12139503000,22850,23000,23000,22850,2456
20230605,140100,12083377200,23000,22900,23000,22850,5171
20230605,140000,11964478250,22900,22900,22950,22900,1733
20230605,135900,11924755150,22950,22950,22950,22950,186
20230605,135800,11920486450,22950,22950,22950,22900,1511
20230605,135700,11885870850,22950,23000,23000,22950,1721
20230605,135600,11846292850,23000,22950,23000,22950,15
20230605,135500,11845948100,22950,22950,22950,22850,1787
20230605,135400,11805023050,22950,23050,23050,22750,20488
20230605,135300,11336046700,23150,23350,23350,22950,20358
20230605,135200,10865217350,23150,23200,23350,23150,16682
20230605,135100,10477040350,23250,23050,23250,23050,18294
20230605,135000,10053966550,23100,23100,23100,23050,337
20230605,134900,10046184750,23100,23100,23100,23100,47
20230605,134800,10045099050,23050,23050,23100,23050,294
20230605,134700,10038321700,23100,23000,23100,22950,878
20230605,134600,10018116350,23000,23000,23050,22950,1627
20230605,134500,9980697300,23050,23100,23100,22950,8659
20230605,134400,9781882000,23050,23000,23100,22950,5709
20230605,134300,9650542900,22900,22900,22950,22900,5057
20230605,134200,9534502300,22950,22900,22950,22900,211
20230605,134100,9529669200,22900,22900,22900,22900,150
20230605,134000,9526234200,22900,22900,22900,22900,825
20230605,133900,9507341700,22900,22900,22900,22900,142
20230605,133800,9504089900,22950,22950,22950,22950,90
20230605,133700,9502024400,22950,22850,22950,22850,1010
20230605,133600,9478944900,22950,22950,22950,22950,1
20230605,133500,9478921950,22900,22900,22900,22900,266
20230605,133400,9472830550,22900,22900,22900,22900,124
20230605,133300,9469990950,22950,22950,22950,22950,0
20230605,133200,9469990950,22950,22950,22950,22950,1
20230605,133100,9469968000,22950,22900,22950,22900,335
20230605,133000,9462296400,22950,22950,22950,22900,4
20230605,132900,9462204650,22950,22950,22950,22950,1002
20230605,132800,9439208750,22950,22950,22950,22950,10
20230605,132700,9438979250,22900,22900,22950,22900,7
20230605,132600,9438818900,22850,22900,22900,22850,583
20230605,132500,9425470600,22900,22900,22900,22900,630
20230605,132400,9411043600,22900,22900,22900,22900,2
20230605,132300,9410997800,22900,22850,22900,22850,989
20230605,132200,9388352500,22900,22900,22900,22850,495
20230605,132100,9377039500,22900,22900,22900,22900,1
20230605,132000,9377016600,22900,22900,22900,22900,613
20230605,131900,9362978900,22900,22900,22900,22900,1
20230605,131800,9362956000,22800,22800,22800,22800,0
20230605,131700,9362956000,22800,22800,22800,22800,192
20230605,131600,9358578400,22800,22900,22900,22800,88
20230605,131500,9356570900,22900,22900,22900,22900,2
20230605,131400,9356525100,22800,22800,22800,22800,635
20230605,131300,9342047100,22900,22900,22900,22900,0
20230605,131200,9342047100,22900,22900,22900,22900,1
20230605,131100,9342024200,22900,22800,22900,22800,1192
20230605,131000,9314843600,22800,22850,22850,22800,694
20230605,130900,9299012650,22850,22850,22850,22850,1
20230605,130800,9298989800,22900,22800,22900,22800,180
20230605,130700,9294885500,22800,22800,22800,22800,1025
20230605,130600,9271515500,22800,22800,22800,22800,1
20230605,130500,9271492700,22950,22950,22950,22950,30
20230605,130400,9270804200,22950,22950,22950,22950,0
20230605,130300,9270804200,22950,22950,22950,22950,1
20230605,130200,9270781250,22800,22750,22850,22750,790
20230605,130100,9252772700,22750,22900,22900,22750,2757
20230605,130000,9189802800,22900,22900,22900,22900,1724
20230605,125900,9150323200,23000,23000,23000,22950,5483
20230605,125800,9024483800,22950,22950,22950,22950,206
20230605,125700,9019756100,23000,23000,23000,23000,11
20230605,125600,9019503100,23000,22950,23000,22950,114
20230605,125500,9016881800,22950,23000,23000,22950,205
20230605,125400,9012172050,23000,23000,23000,22950,134
20230605,125300,9009094050,23000,23000,23000,22950,424
20230605,125200,8999342300,23000,23000,23000,22950,402
20230605,125100,8990106100,23000,22950,23000,22950,3
20230605,125000,8990037200,22950,23000,23000,22950,947
20230605,124900,8968258900,23000,22950,23000,22950,3220
20230605,124800,8894206200,22950,23000,23000,22950,20
20230605,124700,8893746250,23000,23000,23000,23000,2669
20230605,124600,8832359250,23000,22950,23000,22950,562
20230605,124500,8819461250,22900,22950,23000,22900,2400
20230605,124400,8764426050,22950,23000,23000,22950,67
20230605,124300,8762888200,22950,22950,22950,22950,115
20230605,124200,8760248950,22950,23000,23000,22900,182
20230605,124100,8756072450,22900,22900,23000,22900,10229
20230605,124000,8521374800,22900,22900,22900,22900,10
20230605,123900,8521145800,22900,22950,22950,22900,723
20230605,123800,8504588950,22900,22950,22950,22900,35
20230605,123700,8503786950,22950,22950,22950,22900,32
20230605,123600,8503054050,22900,22850,22950,22850,4841
20230605,123500,8392328550,22850,22850,22850,22850,50
20230605,123400,8391186050,22800,22900,22950,22800,2730
20230605,123300,8328797850,22950,22900,22950,22900,596
20230605,123200,8315136800,22900,22800,22900,22800,178
20230605,123100,8311075200,22850,22950,22950,22850,404
20230605,123000,8301843700,22900,22900,22900,22900,99
20230605,122900,8299576600,22950,22950,22950,22950,517
20230605,122800,8287711450,22900,22900,22900,22900,210
20230605,122700,8282902450,22950,22900,22950,22900,2244
20230605,122600,8231513550,22900,22850,22900,22850,253
20230605,122500,8225732450,22900,22850,22900,22850,627
20230605,122400,8211400900,22850,22800,22850,22800,289
20230605,122300,8204811200,22800,22800,22800,22800,91
20230605,122200,8202736400,22850,22800,22850,22800,176
20230605,122100,8198723500,22800,22800,22800,22800,2
20230605,122000,8198677900,22750,22800,22800,22750,6
20230605,121900,8198541150,22800,22750,22800,22750,32
20230605,121800,8197812050,22750,22750,22850,22750,377
20230605,121700,8189235100,22850,22850,22850,22850,231
20230605,121600,8183956750,22750,22800,22850,22750,320
20230605,121500,8176659150,22800,22800,22800,22800,163
20230605,121400,8172942750,22850,22800,22850,22800,105
20230605,121300,8170548600,22850,22800,22850,22800,51
20230605,121200,8169385750,22850,22850,22850,22850,0
20230605,121100,8169385750,22850,22750,22850,22750,382
20230605,121000,8160691500,22750,22850,22850,22750,1386
20230605,120900,8129133000,22850,22850,22850,22850,147
20230605,120800,8125774050,22900,22900,22900,22900,13
20230605,120700,8125476350,22850,22850,22850,22850,218
20230605,120600,8120495050,22900,22900,22900,22900,2
20230605,120500,8120449250,22900,22850,22900,22800,672
20230605,120400,8105096900,22850,22850,22900,22850,14
20230605,120300,8104776950,22850,22850,22850,22850,0
20230605,120200,8104776950,22850,22900,22900,22850,440
20230605,120100,8094722450,22900,22850,22900,22850,800
20230605,120000,8076438950,22850,22850,22850,22850,0
20230605,115900,8076438950,22850,22850,22850,22850,0
20230605,115800,8076438950,22850,22750,22850,22750,213
20230605,115700,8071572100,22850,22850,22850,22750,72
20230605,115600,8069927000,22850,22850,22850,22850,150
20230605,115500,8066499500,22850,22750,22850,22750,20
20230605,115400,8066044400,22850,22750,22850,22750,28
20230605,115300,8065407300,22700,22700,22700,22700,203
20230605,115200,8060799200,22700,22700,22700,22700,240
20230605,115100,8055351200,22700,22750,22750,22700,1454
20230605,115000,8022295600,22750,22800,22800,22750,1422
20230605,114900,7989876300,22800,22850,22850,22800,13
20230605,114800,7989579750,22900,22900,22900,22900,73
20230605,114700,7987908050,22900,22800,22900,22800,135
20230605,114600,7984825550,22800,22850,22900,22800,594
20230605,114500,7971265800,22850,22850,22850,22800,118
20230605,114400,7968573850,22850,22850,22850,22850,114
20230605,114300,7965968950,22850,22800,22850,22800,201
20230605,114200,7961380100,22750,22750,22800,22750,1384
20230605,114100,7929835150,22750,22800,22800,22750,468
20230605,114000,7919187900,22800,22750,22800,22700,222
20230605,113900,7914141650,22750,22750,22800,22750,3270
20230605,113800,7839746600,22750,22850,22850,22750,1335
20230605,113700,7809323300,22850,22800,22850,22800,357
20230605,113600,7801166350,22850,22800,22900,22800,1500
20230605,113500,7766958750,22850,22850,22850,22850,122
20230605,113400,7764171050,22900,22850,22900,22850,727
20230605,113300,7747559050,22850,22950,22950,22850,4807
20230605,113200,7637660000,22950,22950,22950,22950,145
20230605,113100,7634332250,22950,22950,22950,22950,948
20230605,113000,7612575650,22950,22950,22950,22950,51
20230605,112900,7611405200,22950,22950,22950,22950,55
20230605,112800,7610142950,22950,22950,22950,22900,417
20230605,112700,7600573100,22950,22950,22950,22950,613
20230605,112600,7586504750,22950,22950,22950,22950,71
20230605,112500,7584875300,22950,22950,22950,22900,121
20230605,112400,7582102750,22950,22950,22950,22900,50
20230605,112300,7580957550,22950,22950,23000,22950,1265
20230605,112200,7551923600,22950,22950,23000,22900,290
20230605,112100,7545268300,23000,22950,23000,22950,196
20230605,112000,7540770050,22950,22950,22950,22900,10
20230605,111900,7540540800,22900,22950,22950,22900,263
20230605,111800,7534508800,22950,22950,22950,22950,4
20230605,111700,7534417000,22900,22900,22900,22900,2
20230605,111600,7534371200,22900,22950,22950,22900,228
20230605,111500,7529146000,22950,22950,22950,22950,343
20230605,111400,7521274150,22950,22950,22950,22950,391
20230605,111300,7512300700,22950,23000,23000,22950,158
20230605,111200,7508669200,23000,23000,23000,23000,506
20230605,111100,7497031200,22950,22950,23000,22950,580
20230605,111000,7483712200,22950,22950,22950,22950,2926
20230605,110900,7416560500,22900,22850,22900,22850,318
20230605,110800,7409279100,22900,22900,22900,22850,142
20230605,110700,7406029750,22850,22900,22900,22850,499
20230605,110600,7394602800,22900,22900,22900,22900,1729
20230605,110500,7355008700,22900,22900,22900,22900,923
20230605,110400,7333872000,22900,22900,22950,22900,512
20230605,110300,7322146950,22900,22850,22900,22850,720
20230605,110200,7305679000,22850,22900,22950,22850,1227
20230605,110100,7277585700,22950,22950,22950,22900,446
20230605,110000,7267366550,22950,22900,22950,22850,853
20230605,105900,7247820400,22900,22900,22900,22850,610
20230605,105800,7233853850,22900,22950,22950,22900,367
20230605,105700,7225444550,22950,22900,22950,22900,1010
20230605,105600,7202285700,22950,22900,22950,22850,267
20230605,105500,7196170550,22950,22950,22950,22800,1094
20230605,105400,7171139850,22950,22900,22950,22800,2809
20230605,105300,7106976700,22900,23100,23100,22900,10307
20230605,105200,6870401550,23200,23100,23200,23100,1858
20230605,105100,6827338250,23150,23200,23250,23150,836
20230605,105000,6807967050,23150,23200,23250,23150,831
20230605,104900,6788694800,23200,23250,23250,23150,2485
20230605,104800,6731072750,23250,23200,23350,23200,3563
20230605,104700,6648070900,23200,23150,23250,23100,2525
20230605,104600,6589546050,23150,23050,23200,23000,2426
20230605,104500,6533574300,23050,23200,23200,22950,2189
20230605,104400,6483060450,23200,23000,23250,23000,8185
20230605,104300,6293579600,23000,22800,23000,22800,4668
20230605,104200,6186867750,22800,22850,22850,22800,975
20230605,104100,6164610650,22850,22850,22850,22800,1209
20230605,104000,6136995050,22850,22950,22950,22850,1502
20230605,103900,6102632300,22900,23000,23050,22850,667
20230605,103800,6087295850,23000,23050,23200,22850,9092
20230605,103700,5878201100,23050,22800,23150,22750,15073
20230605,103600,5532041500,22800,22550,22800,22550,1848
20230605,103500,5490123400,22550,22450,22550,22350,11701
20230605,103400,5226890950,22450,22400,22450,22400,1449
20230605,103300,5194432350,22400,22400,22400,22400,737
20230605,103200,5177923550,22400,22450,22450,22350,750
20230605,103100,5161130950,22450,22350,22450,22300,630
20230605,103000,5147033300,22350,22300,22350,22300,4132
20230605,102900,5054733150,22300,22250,22300,22200,401
20230605,102800,5045809150,22200,22300,22300,22200,476
20230605,102700,5035200100,22300,22250,22300,22250,2621
20230605,102600,4976757600,22300,22100,22300,22100,1654
20230605,102500,4940113300,22100,22050,22100,22050,228
20230605,102400,4935085600,22050,22000,22050,22000,1628
20230605,102300,4899193900,22000,22000,22050,22000,1032
20230605,102200,4876487050,22000,21850,22000,21850,9575
20230605,102100,4666391650,21850,21850,21850,21800,55
20230605,102000,4665190000,21800,21800,21800,21800,1242
20230605,101900,4638114400,21800,21800,21850,21800,1745
20230605,101800,4600065900,21800,21800,21800,21800,1193
20230605,101700,4574058500,21850,21850,21850,21800,146
20230605,101600,4570873700,21850,21850,21850,21850,61
20230605,101500,4569540850,21850,21800,21850,21750,1040
20230605,101400,4546869300,21800,21800,21800,21800,46
20230605,101300,4545866500,21750,21800,21800,21750,599
20230605,101200,4532833850,21750,21700,21800,21700,320
20230605,101100,4525877950,21700,21750,21750,21700,424
20230605,101000,4516676750,21700,21750,21750,21700,638
20230605,100900,4502830350,21700,21750,21750,21700,697
20230605,100800,4487705250,21700,21800,21800,21700,781
20230605,100700,4470747400,21800,21800,21800,21750,166
20230605,100600,4467128850,21800,21850,21850,21700,301
20230605,100500,4460579900,21800,21750,21850,21700,7154
20230605,100400,4305188550,21750,21850,21850,21750,58
20230605,100300,4303926950,21900,21800,21900,21800,1128
20230605,100200,4279326500,21800,21950,21950,21800,132
20230605,100100,4276434950,21900,21900,21900,21800,210
20230605,100000,4271842100,21900,21800,21900,21800,1229
20230605,095900,4245027000,21900,21800,21900,21800,209
20230605,095800,4240470700,21750,21800,21800,21750,2148
20230605,095700,4193732050,21800,21900,21900,21800,2497
20230605,095600,4139289550,21850,21900,21900,21850,476
20230605,095500,4128886400,21900,21900,21900,21900,474
20230605,095400,4118505800,21900,21900,21900,21900,204
20230605,095300,4114038200,21950,21950,21950,21900,325
20230605,095200,4106905700,21900,21900,21900,21900,13
20230605,095100,4106621000,21900,21900,21900,21850,402
20230605,095000,4097819700,21900,21800,21900,21800,1272
20230605,094900,4070022050,21850,21800,21850,21800,127
20230605,094800,4067250700,21800,21800,21800,21700,257
20230605,094700,4061669700,21700,21750,21850,21700,485
20230605,094600,4051128700,21750,21750,21750,21750,6
20230605,094500,4050998200,21700,21850,21900,21700,4189
20230605,094400,3959772250,21850,21850,21850,21800,305
20230605,094300,3953119750,21850,21800,21850,21800,840
20230605,094200,3934805750,21800,21850,21900,21800,2322
20230605,094100,3884025300,21900,21850,21900,21850,1297
20230605,094000,3855673000,21850,21850,21850,21850,59
20230605,093900,3854383850,21750,21750,21750,21700,847
20230605,093800,3835990300,21750,21700,21750,21700,335
20230605,093700,3828720050,21700,21750,21750,21700,839
20230605,093600,3810510500,21750,21750,21800,21700,2063
20230605,093500,3765625250,21700,21750,21750,21700,1165
20230605,093400,3740342050,21750,21750,21750,21700,243
20230605,093300,3735058150,21700,21800,21800,21700,1933
20230605,093200,3693065550,21800,21750,21800,21750,638
20230605,093100,3679181900,21650,21750,21750,21650,1577
20230605,093000,3645023850,21750,21750,21850,21700,385
20230605,092900,3636658950,21800,21800,21900,21750,1357
20230605,092800,3607020300,21800,21750,21800,21750,479
20230605,092700,3596598500,21700,21700,21750,21650,529
20230605,092600,3585127850,21700,21550,21750,21550,1159
20230605,092500,3560115700,21550,21600,21600,21550,3202
20230605,092400,3491089350,21600,21600,21650,21550,3556
20230605,092300,3414290450,21600,21650,21650,21600,3692
20230605,092200,3334437350,21600,21650,21800,21600,2928
20230605,092100,3270902550,21650,21600,21650,21550,1783
20230605,092000,3232427300,21600,21650,21650,21500,7114
20230605,091900,3078976200,21650,21750,21800,21650,6972
20230605,091800,2927688000,21800,21800,21850,21800,4183
20230605,091700,2836493250,21800,21950,21950,21800,4653
20230605,091600,2734744200,21950,21950,22000,21950,534
20230605,091500,2723021900,22000,22000,22050,22000,3542
20230605,091400,2645079700,22000,22000,22050,21900,1739
20230605,091300,2606929650,22000,22050,22050,21900,9407
20230605,091200,2400011600,22050,22100,22100,22000,5774
20230605,091100,2272747950,22100,22150,22150,22100,671
20230605,091000,2257913000,22150,22050,22150,22050,935
20230605,090900,2237240900,22050,22050,22150,22000,1995
20230605,090800,2193260350,22000,22200,22200,22000,6010
20230605,090700,2060867350,22200,22150,22200,22000,4261
20230605,090600,1966972000,22100,22200,22200,22000,3352
20230605,090500,1892996350,22200,21900,22300,21850,3674
20230605,090400,1812327000,21900,22200,22400,21900,5639
20230605,090300,1687705350,22450,21750,22500,21750,8136
20230605,090200,1508285550,21900,21600,21900,21600,9426
20230605,090100,1303480700,21650,21650,21650,21500,15553
20230605,090000,968023650,21550,21800,22000,21400,42458