stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183400,2827590500,22250,22250,22250,22250,3347
20240607,183300,2827590500,22250,22250,22250,22250,0
20240607,183200,2827590500,22250,22250,22250,22250,0
20240607,183100,2827590500,22250,22250,22250,22250,0
20240607,183000,2827590500,22250,22250,22250,22250,0
20240607,182900,2827590500,22250,22250,22250,22250,0
20240607,182800,2827590500,22250,22250,22250,22250,0
20240607,182700,2827590500,22250,22250,22250,22250,0
20240607,182600,2827590500,22250,22250,22250,22250,0
20240607,182500,2827590500,22250,22250,22250,22250,0
20240607,182400,2827590500,22250,22250,22250,22250,0
20240607,182300,2827590500,22250,22250,22250,22250,0
20240607,182200,2827590500,22250,22250,22250,22250,0
20240607,182100,2827590500,22250,22250,22250,22250,0
20240607,182000,2827590500,22250,22250,22250,22250,0
20240607,181900,2827590500,22250,22250,22250,22250,0
20240607,181800,2827590500,22250,22250,22250,22250,0
20240607,181700,2827590500,22250,22250,22250,22250,0
20240607,181600,2827590500,22250,22250,22250,22250,0
20240607,181500,2827590500,22250,22250,22250,22250,0
20240607,181400,2827590500,22250,22250,22250,22250,0
20240607,181300,2827590500,22250,22250,22250,22250,0
20240607,181200,2827590500,22250,22250,22250,22250,0
20240607,181100,2827590500,22250,22250,22250,22250,0
20240607,181000,2827590500,22250,22250,22250,22250,0
20240607,180900,2827590500,22250,22250,22250,22250,0
20240607,180800,2827590500,22250,22250,22250,22250,0
20240607,180700,2827590500,22250,22250,22250,22250,0
20240607,180600,2827590500,22250,22250,22250,22250,0
20240607,180500,2827590500,22250,22250,22250,22250,0
20240607,180400,2827590500,22250,22250,22250,22250,3347
20240607,180300,2827590500,22250,22250,22250,22250,0
20240607,180200,2827590500,22250,22250,22250,22250,0
20240607,180100,2827590500,22250,22250,22250,22250,0
20240607,180000,2827590500,22250,22250,22250,22250,0
20240607,175900,2827590500,22250,22250,22250,22250,0
20240607,175800,2827590500,22250,22250,22250,22250,0
20240607,175700,2827590500,22250,22250,22250,22250,0
20240607,175600,2827590500,22250,22250,22250,22250,0
20240607,175500,2827590500,22250,22250,22250,22250,0
20240607,175400,2827590500,22250,22250,22250,22250,0
20240607,175300,2827590500,22250,22250,22250,22250,0
20240607,175200,2827590500,22250,22250,22250,22250,0
20240607,175100,2827590500,22250,22250,22250,22250,0
20240607,175000,2827590500,22250,22250,22250,22250,0
20240607,174900,2827590500,22250,22250,22250,22250,0
20240607,174800,2827590500,22250,22250,22250,22250,0
20240607,174700,2827590500,22250,22250,22250,22250,0
20240607,174600,2827590500,22250,22250,22250,22250,0
20240607,174500,2827590500,22250,22250,22250,22250,0
20240607,174400,2827590500,22250,22250,22250,22250,0
20240607,174300,2827590500,22250,22250,22250,22250,0
20240607,174200,2827590500,22250,22250,22250,22250,0
20240607,174100,2827590500,22250,22250,22250,22250,0
20240607,174000,2827590500,22250,22250,22250,22250,0
20240607,173900,2827590500,22250,22250,22250,22250,0
20240607,173800,2827590500,22250,22250,22250,22250,0
20240607,173700,2827590500,22250,22250,22250,22250,0
20240607,173600,2827590500,22250,22250,22250,22250,0
20240607,173500,2827590500,22250,22250,22250,22250,0
20240607,173400,2827590500,22250,22250,22250,22250,3347
20240607,173300,2827590500,22250,22250,22250,22250,0
20240607,173200,2827590500,22250,22250,22250,22250,0
20240607,173100,2827590500,22250,22250,22250,22250,0
20240607,173000,2827590500,22250,22250,22250,22250,0
20240607,172900,2827590500,22250,22250,22250,22250,0
20240607,172800,2827590500,22250,22250,22250,22250,0
20240607,172700,2827590500,22250,22250,22250,22250,0
20240607,172600,2827590500,22250,22250,22250,22250,0
20240607,172500,2827590500,22250,22250,22250,22250,0
20240607,172400,2827590500,22250,22250,22250,22250,0
20240607,172300,2827590500,22250,22250,22250,22250,0
20240607,172200,2827590500,22250,22250,22250,22250,0
20240607,172100,2827590500,22250,22250,22250,22250,0
20240607,172000,2827590500,22250,22250,22250,22250,0
20240607,171900,2827590500,22250,22250,22250,22250,0
20240607,171800,2827590500,22250,22250,22250,22250,0
20240607,171700,2827590500,22250,22250,22250,22250,0
20240607,171600,2827590500,22250,22250,22250,22250,0
20240607,171500,2827590500,22250,22250,22250,22250,0
20240607,171400,2827590500,22250,22250,22250,22250,0
20240607,171300,2827590500,22250,22250,22250,22250,0
20240607,171200,2827590500,22250,22250,22250,22250,0
20240607,171100,2827590500,22250,22250,22250,22250,0
20240607,171000,2827590500,22250,22250,22250,22250,0
20240607,170900,2827590500,22250,22250,22250,22250,0
20240607,170800,2827590500,22250,22250,22250,22250,0
20240607,170700,2827590500,22250,22250,22250,22250,0
20240607,170600,2827590500,22250,22250,22250,22250,0
20240607,170500,2827590500,22250,22250,22250,22250,0
20240607,170400,2827590500,22250,22250,22250,22250,3347
20240607,170300,2827590500,22250,22250,22250,22250,0
20240607,170200,2827590500,22250,22250,22250,22250,0
20240607,170100,2827590500,22250,22250,22250,22250,0
20240607,170000,2827590500,22250,22250,22250,22250,0
20240607,165900,2827590500,22250,22250,22250,22250,0
20240607,165800,2827590500,22250,22250,22250,22250,0
20240607,165700,2827590500,22250,22250,22250,22250,0
20240607,165600,2827590500,22250,22250,22250,22250,0
20240607,165500,2827590500,22250,22250,22250,22250,0
20240607,165400,2827590500,22250,22250,22250,22250,0
20240607,165300,2827590500,22250,22250,22250,22250,0
20240607,165200,2827590500,22250,22250,22250,22250,0
20240607,165100,2827590500,22250,22250,22250,22250,0
20240607,165000,2827590500,22250,22250,22250,22250,0
20240607,164900,2827590500,22250,22250,22250,22250,0
20240607,164800,2827590500,22250,22250,22250,22250,0
20240607,164700,2827590500,22250,22250,22250,22250,0
20240607,164600,2827590500,22250,22250,22250,22250,0
20240607,164500,2827590500,22250,22250,22250,22250,0
20240607,164400,2827590500,22250,22250,22250,22250,0
20240607,164300,2827590500,22250,22250,22250,22250,0
20240607,164200,2827590500,22250,22250,22250,22250,0
20240607,164100,2827590500,22250,22250,22250,22250,0
20240607,164000,2827590500,22250,22250,22250,22250,0
20240607,163900,2827590500,22250,22250,22250,22250,0
20240607,163800,2827590500,22250,22250,22250,22250,0
20240607,163700,2827590500,22250,22250,22250,22250,0
20240607,163600,2827590500,22250,22250,22250,22250,0
20240607,163500,2827590500,22250,22250,22250,22250,0
20240607,163400,2827590500,22250,22250,22250,22250,3347
20240607,163300,2827590500,22250,22250,22250,22250,0
20240607,163200,2827590500,22250,22250,22250,22250,0
20240607,163100,2827590500,22250,22250,22250,22250,0
20240607,163000,2827590500,22250,22250,22250,22250,0
20240607,162900,2827590500,22250,22250,22250,22250,0
20240607,162800,2827590500,22250,22250,22250,22250,0
20240607,162700,2827590500,22250,22250,22250,22250,0
20240607,162600,2827590500,22250,22250,22250,22250,0
20240607,162500,2827590500,22250,22250,22250,22250,0
20240607,162400,2827590500,22250,22250,22250,22250,0
20240607,162300,2827590500,22250,22250,22250,22250,0
20240607,162200,2827590500,22250,22250,22250,22250,0
20240607,162100,2827590500,22250,22250,22250,22250,0
20240607,162000,2827590500,22250,22250,22250,22250,0
20240607,161900,2827590500,22250,22250,22250,22250,0
20240607,161800,2827590500,22250,22250,22250,22250,0
20240607,161700,2827590500,22250,22250,22250,22250,0
20240607,161600,2827590500,22250,22250,22250,22250,0
20240607,161500,2827590500,22250,22250,22250,22250,0
20240607,161400,2827590500,22250,22250,22250,22250,0
20240607,161300,2827590500,22250,22250,22250,22250,0
20240607,161200,2827590500,22250,22250,22250,22250,0
20240607,161100,2827590500,22250,22250,22250,22250,0
20240607,161000,2827590500,22250,22250,22250,22250,0
20240607,160900,2827590500,22250,22250,22250,22250,0
20240607,160800,2827590500,22250,22250,22250,22250,0
20240607,160700,2827590500,22250,22250,22250,22250,0
20240607,160600,2827590500,22250,22250,22250,22250,0
20240607,160500,2827590500,22250,22250,22250,22250,0
20240607,160400,2827590500,22250,22250,22250,22250,3347
20240607,160300,2827590500,22250,22250,22250,22250,0
20240607,160200,2827590500,22250,22250,22250,22250,0
20240607,160100,2827590500,22250,22250,22250,22250,0
20240607,160000,2827590500,22250,22250,22250,22250,0
20240607,155900,2827590500,22250,22250,22250,22250,0
20240607,155800,2827590500,22250,22250,22250,22250,0
20240607,155700,2827590500,22250,22250,22250,22250,0
20240607,155600,2827590500,22250,22250,22250,22250,0
20240607,155500,2827590500,22250,22250,22250,22250,0
20240607,155400,2827590500,22250,22250,22250,22250,0
20240607,155300,2827590500,22250,22250,22250,22250,0
20240607,155200,2827590500,22250,22250,22250,22250,0
20240607,155100,2827590500,22250,22250,22250,22250,0
20240607,155000,2827590500,22250,22250,22250,22250,0
20240607,154900,2827590500,22250,22250,22250,22250,0
20240607,154800,2827590500,22250,22250,22250,22250,0
20240607,154700,2827590500,22250,22250,22250,22250,0
20240607,154600,2827590500,22250,22250,22250,22250,0
20240607,154500,2827590500,22250,22250,22250,22250,0
20240607,154400,2827590500,22250,22250,22250,22250,0
20240607,154300,2827590500,22250,22250,22250,22250,0
20240607,154200,2827590500,22250,22250,22250,22250,0
20240607,154100,2827590500,22250,22250,22250,22250,0
20240607,154000,2827590500,22250,22250,22250,22250,0
20240607,153900,2827590500,22250,22250,22250,22250,0
20240607,153800,2827590500,22250,22250,22250,22250,0
20240607,153700,2827590500,22250,22250,22250,22250,0
20240607,153600,2827590500,22250,22250,22250,22250,0
20240607,153500,2827590500,22250,22250,22250,22250,0
20240607,153400,2827590500,22250,22250,22250,22250,3347
20240607,153300,2827590500,22250,22250,22250,22250,0
20240607,153200,2827590500,22250,22250,22250,22250,0
20240607,153100,2827590500,22250,22250,22250,22250,0
20240607,153000,2827590500,22250,22250,22250,22250,3347
20240607,152900,2753119750,22250,22250,22250,22250,0
20240607,152800,2753119750,22250,22250,22250,22250,0
20240607,152700,2753119750,22250,22250,22250,22250,0
20240607,152600,2753119750,22250,22250,22250,22250,0
20240607,152500,2753119750,22250,22250,22250,22250,0
20240607,152400,2753119750,22250,22250,22250,22250,0
20240607,152300,2753119750,22250,22250,22250,22250,0
20240607,152200,2753119750,22250,22250,22250,22250,0
20240607,152100,2753119750,22250,22250,22250,22250,0
20240607,152000,2753119750,22250,22250,22250,22250,0
20240607,151900,2753119750,22250,22200,22300,22200,545
20240607,151800,2740998500,22200,22200,22200,22200,129
20240607,151700,2738134700,22250,22250,22250,22200,740
20240607,151600,2721705650,22200,22250,22250,22200,155
20240607,151500,2718259650,22250,22250,22250,22250,18
20240607,151400,2717859150,22250,22250,22250,22200,690
20240607,151300,2702510600,22250,22250,22250,22250,101
20240607,151200,2700263350,22300,22250,22300,22250,284
20240607,151100,2693942600,22250,22250,22250,22250,0
20240607,151000,2693942600,22250,22250,22300,22250,19
20240607,150900,2693519400,22250,22250,22300,22250,76
20240607,150800,2691827450,22300,22300,22300,22300,10
20240607,150700,2691604450,22300,22200,22300,22200,647
20240607,150600,2677211600,22250,22250,22250,22250,146
20240607,150500,2673963100,22250,22250,22250,22250,0
20240607,150400,2673963100,22250,22250,22250,22200,188
20240607,150300,2669781150,22200,22250,22250,22200,330
20240607,150200,2662448300,22250,22250,22250,22200,71
20240607,150100,2660868800,22250,22250,22250,22250,88
20240607,150000,2658910800,22250,22200,22250,22200,381
20240607,145900,2650437600,22200,22200,22250,22200,124
20240607,145800,2647684300,22200,22200,22200,22200,209
20240607,145700,2643044500,22200,22200,22200,22200,94
20240607,145600,2640957700,22200,22200,22250,22200,41
20240607,145500,2640046450,22200,22200,22200,22200,19
20240607,145400,2639624650,22200,22200,22200,22200,67
20240607,145300,2638137250,22200,22200,22250,22200,240
20240607,145200,2632803550,22200,22200,22200,22200,1
20240607,145100,2632781350,22200,22250,22250,22200,181
20240607,145000,2628760050,22250,22200,22250,22200,8
20240607,144900,2628582300,22200,22200,22250,22200,94
20240607,144800,2626495000,22200,22200,22250,22200,147
20240607,144700,2623231550,22250,22200,22250,22200,86
20240607,144600,2621318350,22250,22200,22250,22200,113
20240607,144500,2618804350,22200,22200,22200,22200,69
20240607,144400,2617272550,22200,22250,22250,22200,134
20240607,144300,2614292750,22200,22200,22200,22200,65
20240607,144200,2612849750,22250,22200,22250,22200,41
20240607,144100,2611938950,22200,22200,22250,22200,139
20240607,144000,2608852200,22250,22250,22250,22200,435
20240607,143900,2599173650,22250,22250,22250,22250,123
20240607,143800,2596436900,22250,22200,22250,22200,297
20240607,143700,2589828800,22250,22250,22250,22200,120
20240607,143600,2587161750,22200,22250,22250,22200,45
20240607,143500,2586160700,22250,22250,22250,22250,103
20240607,143400,2583868950,22250,22250,22250,22250,6
20240607,143300,2583735450,22250,22250,22250,22250,21
20240607,143200,2583268200,22200,22250,22250,22200,64
20240607,143100,2581844300,22250,22200,22250,22200,1022
20240607,143000,2559106500,22200,22200,22250,22200,32
20240607,142900,2558395150,22200,22200,22250,22200,159
20240607,142800,2554865300,22200,22250,22250,22200,250
20240607,142700,2549314350,22200,22200,22250,22200,161
20240607,142600,2545736400,22200,22200,22200,22200,35
20240607,142500,2544959400,22200,22200,22200,22200,458
20240607,142400,2534791800,22200,22200,22200,22200,135
20240607,142300,2531794800,22200,22200,22200,22200,91
20240607,142200,2529774600,22200,22250,22250,22200,776
20240607,142100,2512510200,22250,22250,22300,22250,154
20240607,142000,2509083450,22250,22250,22250,22250,36
20240607,141900,2508282450,22250,22250,22250,22250,146
20240607,141800,2505033950,22250,22250,22250,22250,157
20240607,141700,2501540700,22250,22250,22250,22250,112
20240607,141600,2499048700,22250,22250,22250,22250,92
20240607,141500,2497001700,22250,22250,22250,22250,2084
20240607,141400,2450632700,22250,22250,22250,22250,82
20240607,141300,2448808200,22250,22250,22250,22250,117
20240607,141200,2446204950,22250,22250,22300,22250,101
20240607,141100,2443957550,22250,22250,22300,22250,193
20240607,141000,2439661800,22250,22250,22250,22250,82
20240607,140900,2437837300,22250,22250,22300,22250,343
20240607,140800,2430204950,22250,22250,22250,22250,86
20240607,140700,2428291450,22250,22250,22250,22250,154
20240607,140600,2424864950,22250,22250,22250,22250,220
20240607,140500,2419969950,22300,22250,22300,22250,63
20240607,140400,2418567500,22250,22250,22250,22250,160
20240607,140300,2415007500,22250,22250,22250,22250,111
20240607,140200,2412537750,22250,22250,22250,22250,118
20240607,140100,2409912250,22250,22250,22300,22250,58
20240607,140000,2408621400,22250,22250,22250,22250,151
20240607,135900,2405261650,22250,22250,22250,22250,126
20240607,135800,2402458150,22250,22250,22250,22250,11
20240607,135700,2402213400,22250,22250,22250,22250,106
20240607,135600,2399854900,22250,22250,22250,22250,69
20240607,135500,2398319650,22250,22250,22300,22250,30
20240607,135400,2397652100,22250,22300,22300,22250,80
20240607,135300,2395872050,22250,22250,22300,22250,139
20240607,135200,2392779200,22250,22250,22250,22250,37
20240607,135100,2391955950,22300,22250,22300,22250,8
20240607,135000,2391777900,22250,22250,22300,22250,129
20240607,134900,2388907600,22250,22300,22300,22250,95
20240607,134800,2386791550,22300,22250,22300,22250,142
20240607,134700,2383631100,22250,22250,22250,22250,117
20240607,134600,2381027850,22250,22250,22300,22250,40
20240607,134500,2380137800,22250,22250,22250,22250,515
20240607,134400,2368679050,22250,22250,22300,22250,597
20240607,134300,2355395300,22300,22250,22300,22250,14
20240607,134200,2355083250,22250,22250,22300,22200,47
20240607,134100,2354038450,22250,22200,22250,22200,156
20240607,134000,2350570950,22250,22200,22250,22200,151
20240607,133900,2347211250,22250,22250,22300,22200,45
20240607,133800,2346210100,22250,22200,22250,22200,58
20240607,133700,2344919750,22250,22200,22250,22200,181
20240607,133600,2340892550,22200,22200,22250,22200,1559
20240607,133500,2306207000,22200,22200,22250,22200,44
20240607,133400,2305229950,22200,22200,22200,22200,71
20240607,133300,2303653750,22250,22200,22250,22200,1024
20240607,133200,2280870950,22200,22200,22250,22200,48
20240607,133100,2279804850,22200,22250,22250,22200,216
20240607,133000,2275004000,22200,22200,22250,22200,20
20240607,132900,2274559100,22200,22200,22250,22200,2189
20240607,132800,2225957700,22250,22200,22250,22200,85
20240607,132700,2224070500,22200,22200,22200,22200,87
20240607,132600,2222139100,22200,22200,22200,22200,34
20240607,132500,2221384300,22200,22200,22200,22200,72
20240607,132400,2219785900,22250,22250,22250,22250,176
20240607,132300,2215869900,22300,22250,22300,22250,168
20240607,132200,2212130400,22250,22250,22250,22250,178
20240607,132100,2208169900,22250,22250,22250,22250,355
20240607,132000,2200271150,22250,22300,22300,22250,67
20240607,131900,2198778500,22250,22300,22300,22250,389
20240607,131800,2190104450,22250,22250,22250,22250,484
20240607,131700,2179335450,22250,22250,22250,22250,2
20240607,131600,2179290950,22300,22200,22300,22200,642
20240607,131500,2165005500,22250,22200,22250,22200,75
20240607,131400,2163340400,22200,22200,22250,22200,41
20240607,131300,2162429950,22200,22250,22250,22200,32
20240607,131200,2161719500,22200,22200,22200,22150,584
20240607,131100,2148754750,22200,22250,22250,22200,10581
20240607,131000,1913483650,22250,22300,22300,22250,138
20240607,130900,1910407050,22250,22250,22250,22250,421
20240607,130800,1901039800,22250,22300,22300,22250,2697
20240607,130700,1840896800,22300,22300,22300,22300,106
20240607,130600,1838533000,22300,22300,22300,22300,1
20240607,130500,1838510700,22300,22300,22350,22300,265
20240607,130400,1832600200,22300,22300,22300,22300,72
20240607,130300,1830994600,22300,22300,22350,22300,71
20240607,130200,1829409200,22300,22350,22350,22300,143
20240607,130100,1826219800,22350,22350,22350,22350,1
20240607,130000,1826197450,22300,22350,22350,22300,1271
20240607,125900,1797792100,22350,22350,22400,22350,149
20240607,125800,1794459450,22350,22350,22350,22350,84
20240607,125700,1792582050,22350,22350,22350,22350,6
20240607,125600,1792447950,22350,22350,22350,22350,101
20240607,125500,1790190600,22350,22350,22400,22350,335
20240607,125400,1782688350,22350,22400,22400,22350,64
20240607,125300,1781257300,22350,22350,22350,22350,69
20240607,125200,1779715150,22400,22350,22400,22350,146
20240607,125100,1776446350,22400,22350,22400,22350,51
20240607,125000,1775305850,22400,22350,22400,22350,39
20240607,124900,1774433550,22350,22400,22400,22350,87
20240607,124800,1772488400,22400,22400,22400,22400,10
20240607,124700,1772264400,22400,22350,22400,22350,49
20240607,124600,1771168600,22350,22350,22400,22300,192
20240607,124500,1766877900,22350,22300,22350,22300,42
20240607,124400,1765939950,22350,22300,22350,22300,15
20240607,124300,1765604750,22350,22350,22350,22300,123
20240607,124200,1762860500,22300,22300,22300,22300,37
20240607,124100,1762035400,22300,22300,22350,22300,45
20240607,124000,1761031250,22350,22300,22350,22300,125
20240607,123900,1758243100,22300,22300,22350,22300,62
20240607,123800,1756859850,22350,22300,22350,22300,61
20240607,123700,1755497400,22350,22400,22400,22350,122
20240607,123600,1752769800,22350,22350,22350,22350,71
20240607,123500,1751182950,22400,22350,22400,22350,110
20240607,123400,1748723800,22350,22350,22400,22350,57
20240607,123300,1747449200,22350,22350,22400,22350,234
20240607,123200,1742218650,22350,22350,22400,22350,52
20240607,123100,1741055800,22350,22400,22400,22350,50
20240607,123000,1739937650,22350,22350,22350,22350,112
20240607,122900,1737434450,22350,22350,22400,22350,252
20240607,122800,1731801600,22350,22350,22400,22350,92
20240607,122700,1729744750,22350,22400,22400,22350,106
20240607,122600,1727374750,22350,22350,22400,22350,52
20240607,122500,1726211900,22350,22400,22400,22350,35
20240607,122400,1725429000,22350,22350,22350,22350,125
20240607,122300,1722635250,22400,22400,22400,22350,238
20240607,122200,1717304100,22400,22400,22450,22400,104
20240607,122100,1714973850,22400,22350,22450,22350,194
20240607,122000,1710631050,22400,22350,22400,22350,252
20240607,121900,1704990350,22350,22350,22350,22350,356
20240607,121800,1697033750,22400,22350,22400,22350,18
20240607,121700,1696630800,22350,22350,22400,22350,107
20240607,121600,1694238700,22350,22350,22400,22350,18
20240607,121500,1693835650,22350,22350,22400,22350,131
20240607,121400,1690904350,22350,22350,22400,22350,86
20240607,121300,1688981600,22350,22350,22350,22350,29
20240607,121200,1688333450,22400,22350,22400,22350,20
20240607,121100,1687885800,22400,22350,22400,22350,105
20240607,121000,1685538400,22350,22400,22400,22350,253
20240607,120900,1679873150,22350,22350,22400,22350,18
20240607,120800,1679470200,22400,22400,22400,22350,135
20240607,120700,1676451450,22400,22350,22400,22350,7
20240607,120600,1676294850,22350,22350,22400,22350,75
20240607,120500,1674617950,22400,22400,22400,22400,13
20240607,120400,1674326750,22350,22350,22400,22350,109
20240607,120300,1671889950,22350,22350,22400,22350,17
20240607,120200,1671509350,22350,22400,22400,22350,42
20240607,120100,1670569950,22350,22400,22400,22300,142
20240607,120000,1667396150,22350,22300,22350,22300,57
20240607,115900,1666123700,22300,22350,22350,22300,1276
20240607,115800,1637608600,22300,22300,22350,22300,173
20240607,115700,1633750050,22300,22350,22350,22300,31
20240607,115600,1633058100,22300,22350,22350,22300,76
20240607,115500,1631362650,22300,22300,22300,22300,97
20240607,115400,1629199550,22300,22300,22350,22300,53
20240607,115300,1628016950,22300,22300,22350,22300,108
20240607,115200,1625607900,22300,22300,22350,22300,119
20240607,115100,1622953550,22300,22300,22350,22300,58
20240607,115000,1621659500,22300,22300,22300,22300,14
20240607,114900,1621347300,22350,22300,22350,22300,54
20240607,114800,1620142450,22300,22350,22350,22300,127
20240607,114700,1617309400,22300,22300,22350,22300,91
20240607,114600,1615279450,22300,22350,22350,22300,50
20240607,114500,1614162300,22300,22350,22350,22300,108
20240607,114400,1611753250,22300,22300,22350,22300,77
20240607,114300,1610035200,22300,22300,22350,22300,90
20240607,114200,1608027550,22300,22300,22350,22300,121
20240607,114100,1605328600,22350,22300,22350,22300,21
20240607,114000,1604859450,22300,22300,22350,22300,49
20240607,113900,1603766100,22300,22350,22350,22300,83
20240607,113800,1601914550,22300,22300,22300,22300,67
20240607,113700,1600420450,22350,22300,22350,22300,23
20240607,113600,1599906900,22350,22300,22350,22300,109
20240607,113500,1597475550,22300,22350,22350,22300,36
20240607,113400,1596671300,22300,22300,22350,22300,79
20240607,113300,1594908950,22300,22350,22350,22300,21
20240607,113200,1594439950,22300,22350,22350,22300,609
20240607,113100,1580832350,22350,22350,22400,22350,63
20240607,113000,1579423650,22350,22350,22400,22350,24
20240607,112900,1578886600,22350,22400,22400,22350,244
20240607,112800,1573432550,22350,22350,22400,22350,19
20240607,112700,1573007250,22350,22350,22350,22300,363
20240607,112600,1564908900,22300,22350,22350,22300,14
20240607,112500,1564596150,22350,22300,22350,22300,70
20240607,112400,1563035050,22300,22300,22350,22300,161
20240607,112300,1559437200,22350,22350,22350,22350,325
20240607,112200,1552173450,22400,22400,22400,22400,13
20240607,112100,1551882250,22350,22350,22350,22350,131
20240607,112000,1548954400,22400,22450,22450,22350,139
20240607,111900,1545839200,22450,22400,22450,22400,17
20240607,111800,1545457750,22400,22400,22450,22350,210
20240607,111700,1540753250,22350,22350,22400,22350,21
20240607,111600,1540283250,22350,22350,22400,22350,147
20240607,111500,1536997150,22350,22350,22350,22350,5
20240607,111400,1536885400,22350,22350,22400,22350,48
20240607,111300,1535811950,22400,22350,22400,22350,101
20240607,111200,1533553000,22350,22350,22400,22350,129
20240607,111100,1530669000,22350,22400,22450,22350,151
20240607,111000,1527290150,22350,22400,22450,22350,228
20240607,110900,1522187000,22350,22350,22350,22350,3
20240607,110800,1522119950,22400,22350,22400,22350,67
20240607,110700,1520621850,22350,22350,22400,22350,97
20240607,110600,1518450950,22450,22350,22450,22350,48
20240607,110500,1517375150,22350,22350,22400,22350,64
20240607,110400,1515942900,22400,22400,22400,22350,329
20240607,110300,1508576900,22350,22350,22350,22350,43
20240607,110200,1507615850,22350,22300,22350,22300,155
20240607,110100,1504153450,22350,22350,22350,22300,650
20240607,110000,1489627500,22350,22250,22350,22250,426
20240607,105900,1480126150,22250,22300,22300,22250,50
20240607,105800,1479012700,22250,22300,22300,22250,23
20240607,105700,1478500250,22250,22350,22350,22250,367
20240607,105600,1470319350,22350,22300,22350,22300,16
20240607,105500,1469961900,22350,22250,22350,22250,100
20240607,105400,1467732850,22300,22300,22350,22300,1081
20240607,105300,1443625900,22300,22300,22350,22300,669
20240607,105200,1428685500,22300,22300,22300,22300,160
20240607,105100,1425117500,22300,22300,22350,22300,154
20240607,105000,1421682350,22300,22300,22300,22300,5
20240607,104900,1421570850,22300,22300,22350,22300,411
20240607,104800,1412389700,22300,22300,22300,22300,113
20240607,104700,1409869800,22300,22350,22350,22300,142
20240607,104600,1406696350,22300,22300,22300,22300,89
20240607,104500,1404711650,22300,22300,22300,22300,7
20240607,104400,1404555550,22300,22300,22350,22300,110
20240607,104300,1402102200,22300,22300,22300,22300,3
20240607,104200,1402035300,22300,22300,22300,22300,124
20240607,104100,1399270100,22300,22300,22300,22250,205
20240607,104000,1394700100,22300,22400,22400,22300,6898
20240607,103900,1240680350,22350,22350,22400,22350,71
20240607,103800,1239093400,22350,22350,22350,22350,71
20240607,103700,1237506550,22350,22400,22400,22350,226
20240607,103600,1232451950,22350,22350,22400,22350,102
20240607,103500,1230168200,22350,22350,22400,22350,151
20240607,103400,1226791250,22350,22400,22450,22350,4818
20240607,103300,1118868100,22400,22450,22450,22400,35
20240607,103200,1118084000,22400,22400,22450,22400,443
20240607,103100,1108144350,22400,22450,22450,22400,32
20240607,103000,1107427500,22400,22400,22450,22400,135
20240607,102900,1104400450,22400,22400,22400,22400,40
20240607,102800,1103504450,22400,22400,22450,22400,130
20240607,102700,1100591500,22400,22400,22450,22400,190
20240607,102600,1096326450,22450,22400,22450,22400,238
20240607,102500,1090986500,22400,22450,22450,22400,201
20240607,102400,1086479100,22400,22400,22400,22400,549
20240607,102300,1074181500,22400,22400,22400,22400,51
20240607,102200,1073039100,22400,22400,22450,22400,184
20240607,102100,1068910000,22500,22400,22500,22400,282
20240607,102000,1062580600,22400,22450,22450,22400,387
20240607,101900,1053892850,22450,22450,22450,22450,105
20240607,101800,1051535600,22450,22450,22450,22400,166
20240607,101700,1047809750,22450,22450,22450,22400,413
20240607,101600,1038538250,22450,22400,22450,22400,501
20240607,101500,1027295750,22400,22400,22450,22400,225
20240607,101400,1022245750,22400,22400,22400,22400,63
20240607,101300,1020834550,22450,22450,22450,22450,1134
20240607,101200,995376250,22450,22450,22450,22450,154
20240607,101100,991918950,22450,22450,22450,22450,36
20240607,101000,991110750,22450,22500,22500,22450,173
20240607,100900,987220950,22450,22450,22450,22400,1122
20240607,100800,962032400,22450,22450,22450,22450,327
20240607,100700,954691250,22450,22450,22450,22450,34
20240607,100600,953927950,22450,22450,22450,22450,111
20240607,100500,951436000,22500,22450,22500,22450,14
20240607,100400,951121350,22450,22450,22450,22450,8
20240607,100300,950941750,22500,22450,22500,22450,2909
20240607,100200,885534700,22500,22500,22500,22450,111
20240607,100100,883037300,22500,22450,22500,22450,420
20240607,100000,873608200,22450,22400,22450,22400,263
20240607,095900,867709050,22450,22400,22450,22400,14
20240607,095800,867394950,22400,22400,22450,22400,167
20240607,095700,863649150,22400,22450,22450,22400,1822
20240607,095600,822755400,22450,22500,22500,22450,2020
20240607,095500,777311900,22500,22550,22550,22500,128
20240607,095400,774431550,22500,22500,22500,22500,174
20240607,095300,770516550,22500,22550,22550,22500,688
20240607,095200,755034000,22500,22500,22550,22500,140
20240607,095100,751883550,22500,22500,22500,22500,65
20240607,095000,750421050,22500,22550,22550,22500,333
20240607,094900,742919050,22500,22500,22500,22500,866
20240607,094800,723434050,22500,22550,22600,22500,718
20240607,094700,707238250,22550,22600,22600,22550,299
20240607,094600,700495750,22550,22550,22550,22550,129
20240607,094500,697586800,22550,22500,22600,22500,311
20240607,094400,690578050,22550,22500,22550,22500,649
20240607,094300,675946650,22500,22500,22550,22500,198
20240607,094200,671488200,22550,22550,22550,22550,231
20240607,094100,666279150,22550,22500,22550,22500,214
20240607,094000,661456600,22500,22600,22600,22500,231
20240607,093900,656249450,22550,22500,22550,22500,1017
20240607,093800,633321900,22500,22500,22550,22500,278
20240607,093700,627061900,22550,22500,22550,22500,264
20240607,093600,621121850,22500,22550,22550,22500,85
20240607,093500,619209300,22500,22550,22550,22500,3298
20240607,093400,544964850,22550,22550,22550,22500,230
20240607,093300,539781250,22550,22600,22600,22550,1154
20240607,093200,513745250,22600,22550,22600,22550,150
20240607,093100,510361400,22550,22600,22600,22550,1653
20240607,093000,473065300,22600,22650,22650,22600,55
20240607,092900,471821050,22650,22700,22700,22650,1156
20240607,092800,445603700,22700,22700,22700,22700,69
20240607,092700,444037400,22700,22700,22700,22700,121
20240607,092600,441290700,22750,22700,22750,22700,140
20240607,092500,438107700,22700,22700,22700,22700,88
20240607,092400,436110100,22700,22750,22750,22700,376
20240607,092300,427556750,22750,22750,22750,22750,62
20240607,092200,426146250,22750,22850,22850,22750,887
20240607,092100,405922650,22850,22700,22850,22700,831
20240607,092000,387012100,22700,22800,22800,22700,668
20240607,091900,371808600,22850,22950,22950,22850,483
20240607,091800,360770100,22950,22950,22950,22950,12
20240607,091700,360494700,22950,22950,22950,22950,58
20240607,091600,359163600,23000,23000,23000,23000,0
20240607,091500,359163600,23000,23000,23000,23000,242
20240607,091400,353597600,22950,22950,22950,22900,1331
20240607,091300,323091900,22950,22950,22950,22950,87
20240607,091200,321095250,22950,23000,23000,22950,1263
20240607,091100,292055550,22950,22950,22950,22950,100
20240607,091000,289760550,22850,22950,23000,22850,295
20240607,090900,282993550,22900,22850,22900,22850,21
20240607,090800,282513200,22850,22800,22850,22800,124
20240607,090700,279679900,22800,22950,22950,22800,244
20240607,090600,274095100,23000,23050,23050,22950,1066
20240607,090500,249589350,23050,23050,23050,23000,902
20240607,090400,228833800,23000,23000,23050,22950,217
20240607,090300,223834400,23000,23100,23100,22950,1736
20240607,090200,183906700,23150,23050,23150,23050,2249
20240607,090100,131952050,23100,22850,23100,22850,4070
20240607,090000,38301000,22850,22800,22850,22750,1680