stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212600,9192842350,22350,22350,22350,22350,2772
20230612,212500,9192842350,22350,22350,22350,22350,0
20230612,212400,9192842350,22350,22350,22350,22350,0
20230612,212300,9192842350,22350,22350,22350,22350,0
20230612,212200,9192842350,22350,22350,22350,22350,0
20230612,212100,9192842350,22350,22350,22350,22350,0
20230612,212000,9192842350,22350,22350,22350,22350,0
20230612,211900,9192842350,22350,22350,22350,22350,0
20230612,211800,9192842350,22350,22350,22350,22350,0
20230612,211700,9192842350,22350,22350,22350,22350,0
20230612,211600,9192842350,22350,22350,22350,22350,0
20230612,211500,9192842350,22350,22350,22350,22350,0
20230612,211400,9192842350,22350,22350,22350,22350,0
20230612,211300,9192842350,22350,22350,22350,22350,0
20230612,211200,9192842350,22350,22350,22350,22350,0
20230612,211100,9192842350,22350,22350,22350,22350,0
20230612,211000,9192842350,22350,22350,22350,22350,0
20230612,210900,9192842350,22350,22350,22350,22350,0
20230612,210800,9192842350,22350,22350,22350,22350,0
20230612,210700,9192842350,22350,22350,22350,22350,0
20230612,210600,9192842350,22350,22350,22350,22350,0
20230612,210500,9192842350,22350,22350,22350,22350,0
20230612,210400,9192842350,22350,22350,22350,22350,0
20230612,210300,9192842350,22350,22350,22350,22350,0
20230612,210200,9192842350,22350,22350,22350,22350,0
20230612,210100,9192842350,22350,22350,22350,22350,0
20230612,210000,9192842350,22350,22350,22350,22350,0
20230612,205900,9192842350,22350,22350,22350,22350,0
20230612,205800,9192842350,22350,22350,22350,22350,0
20230612,205700,9192842350,22350,22350,22350,22350,0
20230612,205600,9192842350,22350,22350,22350,22350,2772
20230612,205500,9192842350,22350,22350,22350,22350,0
20230612,205400,9192842350,22350,22350,22350,22350,0
20230612,205300,9192842350,22350,22350,22350,22350,0
20230612,205200,9192842350,22350,22350,22350,22350,0
20230612,205100,9192842350,22350,22350,22350,22350,0
20230612,205000,9192842350,22350,22350,22350,22350,0
20230612,204900,9192842350,22350,22350,22350,22350,0
20230612,204800,9192842350,22350,22350,22350,22350,0
20230612,204700,9192842350,22350,22350,22350,22350,0
20230612,204600,9192842350,22350,22350,22350,22350,0
20230612,204500,9192842350,22350,22350,22350,22350,0
20230612,204400,9192842350,22350,22350,22350,22350,0
20230612,204300,9192842350,22350,22350,22350,22350,0
20230612,204200,9192842350,22350,22350,22350,22350,0
20230612,204100,9192842350,22350,22350,22350,22350,0
20230612,204000,9192842350,22350,22350,22350,22350,0
20230612,203900,9192842350,22350,22350,22350,22350,0
20230612,203800,9192842350,22350,22350,22350,22350,0
20230612,203700,9192842350,22350,22350,22350,22350,0
20230612,203600,9192842350,22350,22350,22350,22350,0
20230612,203500,9192842350,22350,22350,22350,22350,0
20230612,203400,9192842350,22350,22350,22350,22350,0
20230612,203300,9192842350,22350,22350,22350,22350,0
20230612,203200,9192842350,22350,22350,22350,22350,0
20230612,203100,9192842350,22350,22350,22350,22350,0
20230612,203000,9192842350,22350,22350,22350,22350,0
20230612,202900,9192842350,22350,22350,22350,22350,0
20230612,202800,9192842350,22350,22350,22350,22350,0
20230612,202700,9192842350,22350,22350,22350,22350,0
20230612,202600,9192842350,22350,22350,22350,22350,2772
20230612,202500,9192842350,22350,22350,22350,22350,0
20230612,202400,9192842350,22350,22350,22350,22350,0
20230612,202300,9192842350,22350,22350,22350,22350,0
20230612,202200,9192842350,22350,22350,22350,22350,0
20230612,202100,9192842350,22350,22350,22350,22350,0
20230612,202000,9192842350,22350,22350,22350,22350,0
20230612,201900,9192842350,22350,22350,22350,22350,0
20230612,201800,9192842350,22350,22350,22350,22350,0
20230612,201700,9192842350,22350,22350,22350,22350,0
20230612,201600,9192842350,22350,22350,22350,22350,0
20230612,201500,9192842350,22350,22350,22350,22350,0
20230612,201400,9192842350,22350,22350,22350,22350,0
20230612,201300,9192842350,22350,22350,22350,22350,0
20230612,201200,9192842350,22350,22350,22350,22350,0
20230612,201100,9192842350,22350,22350,22350,22350,0
20230612,201000,9192842350,22350,22350,22350,22350,0
20230612,200900,9192842350,22350,22350,22350,22350,0
20230612,200800,9192842350,22350,22350,22350,22350,0
20230612,200700,9192842350,22350,22350,22350,22350,0
20230612,200600,9192842350,22350,22350,22350,22350,0
20230612,200500,9192842350,22350,22350,22350,22350,0
20230612,200400,9192842350,22350,22350,22350,22350,0
20230612,200300,9192842350,22350,22350,22350,22350,0
20230612,200200,9192842350,22350,22350,22350,22350,0
20230612,200100,9192842350,22350,22350,22350,22350,0
20230612,200000,9192842350,22350,22350,22350,22350,0
20230612,195900,9192842350,22350,22350,22350,22350,0
20230612,195800,9192842350,22350,22350,22350,22350,0
20230612,195700,9192842350,22350,22350,22350,22350,0
20230612,195600,9192842350,22350,22350,22350,22350,2772
20230612,195500,9192842350,22350,22350,22350,22350,0
20230612,195400,9192842350,22350,22350,22350,22350,0
20230612,195300,9192842350,22350,22350,22350,22350,0
20230612,195200,9192842350,22350,22350,22350,22350,0
20230612,195100,9192842350,22350,22350,22350,22350,0
20230612,195000,9192842350,22350,22350,22350,22350,0
20230612,194900,9192842350,22350,22350,22350,22350,0
20230612,194800,9192842350,22350,22350,22350,22350,0
20230612,194700,9192842350,22350,22350,22350,22350,0
20230612,194600,9192842350,22350,22350,22350,22350,0
20230612,194500,9192842350,22350,22350,22350,22350,0
20230612,194400,9192842350,22350,22350,22350,22350,0
20230612,194300,9192842350,22350,22350,22350,22350,0
20230612,194200,9192842350,22350,22350,22350,22350,0
20230612,194100,9192842350,22350,22350,22350,22350,0
20230612,194000,9192842350,22350,22350,22350,22350,0
20230612,193900,9192842350,22350,22350,22350,22350,0
20230612,193800,9192842350,22350,22350,22350,22350,0
20230612,193700,9192842350,22350,22350,22350,22350,0
20230612,193600,9192842350,22350,22350,22350,22350,0
20230612,193500,9192842350,22350,22350,22350,22350,0
20230612,193400,9192842350,22350,22350,22350,22350,0
20230612,193300,9192842350,22350,22350,22350,22350,0
20230612,193200,9192842350,22350,22350,22350,22350,0
20230612,193100,9192842350,22350,22350,22350,22350,0
20230612,193000,9192842350,22350,22350,22350,22350,0
20230612,192900,9192842350,22350,22350,22350,22350,0
20230612,192800,9192842350,22350,22350,22350,22350,0
20230612,192700,9192842350,22350,22350,22350,22350,0
20230612,192600,9192842350,22350,22350,22350,22350,2772
20230612,192500,9192842350,22350,22350,22350,22350,0
20230612,192400,9192842350,22350,22350,22350,22350,0
20230612,192300,9192842350,22350,22350,22350,22350,0
20230612,192200,9192842350,22350,22350,22350,22350,0
20230612,192100,9192842350,22350,22350,22350,22350,0
20230612,192000,9192842350,22350,22350,22350,22350,0
20230612,191900,9192842350,22350,22350,22350,22350,0
20230612,191800,9192842350,22350,22350,22350,22350,0
20230612,191700,9192842350,22350,22350,22350,22350,0
20230612,191600,9192842350,22350,22350,22350,22350,0
20230612,191500,9192842350,22350,22350,22350,22350,0
20230612,191400,9192842350,22350,22350,22350,22350,0
20230612,191300,9192842350,22350,22350,22350,22350,0
20230612,191200,9192842350,22350,22350,22350,22350,0
20230612,191100,9192842350,22350,22350,22350,22350,0
20230612,191000,9192842350,22350,22350,22350,22350,0
20230612,190900,9192842350,22350,22350,22350,22350,0
20230612,190800,9192842350,22350,22350,22350,22350,0
20230612,190700,9192842350,22350,22350,22350,22350,0
20230612,190600,9192842350,22350,22350,22350,22350,0
20230612,190500,9192842350,22350,22350,22350,22350,0
20230612,190400,9192842350,22350,22350,22350,22350,0
20230612,190300,9192842350,22350,22350,22350,22350,0
20230612,190200,9192842350,22350,22350,22350,22350,0
20230612,190100,9192842350,22350,22350,22350,22350,0
20230612,190000,9192842350,22350,22350,22350,22350,0
20230612,185900,9192842350,22350,22350,22350,22350,0
20230612,185800,9192842350,22350,22350,22350,22350,0
20230612,185700,9192842350,22350,22350,22350,22350,0
20230612,185600,9192842350,22350,22350,22350,22350,2772
20230612,185500,9192842350,22350,22350,22350,22350,0
20230612,185400,9192842350,22350,22350,22350,22350,0
20230612,185300,9192842350,22350,22350,22350,22350,0
20230612,185200,9192842350,22350,22350,22350,22350,0
20230612,185100,9192842350,22350,22350,22350,22350,0
20230612,185000,9192842350,22350,22350,22350,22350,0
20230612,184900,9192842350,22350,22350,22350,22350,0
20230612,184800,9192842350,22350,22350,22350,22350,0
20230612,184700,9192842350,22350,22350,22350,22350,0
20230612,184600,9192842350,22350,22350,22350,22350,0
20230612,184500,9192842350,22350,22350,22350,22350,0
20230612,184400,9192842350,22350,22350,22350,22350,0
20230612,184300,9192842350,22350,22350,22350,22350,0
20230612,184200,9192842350,22350,22350,22350,22350,0
20230612,184100,9192842350,22350,22350,22350,22350,0
20230612,184000,9192842350,22350,22350,22350,22350,0
20230612,183900,9192842350,22350,22350,22350,22350,0
20230612,183800,9192842350,22350,22350,22350,22350,0
20230612,183700,9192842350,22350,22350,22350,22350,0
20230612,183600,9192842350,22350,22350,22350,22350,0
20230612,183500,9192842350,22350,22350,22350,22350,0
20230612,183400,9192842350,22350,22350,22350,22350,0
20230612,183300,9192842350,22350,22350,22350,22350,0
20230612,183200,9192842350,22350,22350,22350,22350,0
20230612,183100,9192842350,22350,22350,22350,22350,0
20230612,183000,9192842350,22350,22350,22350,22350,0
20230612,182900,9192842350,22350,22350,22350,22350,0
20230612,182800,9192842350,22350,22350,22350,22350,0
20230612,182700,9192842350,22350,22350,22350,22350,0
20230612,182600,9192842350,22350,22350,22350,22350,2772
20230612,182500,9192842350,22350,22350,22350,22350,0
20230612,182400,9192842350,22350,22350,22350,22350,0
20230612,182300,9192842350,22350,22350,22350,22350,0
20230612,182200,9192842350,22350,22350,22350,22350,0
20230612,182100,9192842350,22350,22350,22350,22350,0
20230612,182000,9192842350,22350,22350,22350,22350,0
20230612,181900,9192842350,22350,22350,22350,22350,0
20230612,181800,9192842350,22350,22350,22350,22350,0
20230612,181700,9192842350,22350,22350,22350,22350,0
20230612,181600,9192842350,22350,22350,22350,22350,0
20230612,181500,9192842350,22350,22350,22350,22350,0
20230612,181400,9192842350,22350,22350,22350,22350,0
20230612,181300,9192842350,22350,22350,22350,22350,0
20230612,181200,9192842350,22350,22350,22350,22350,0
20230612,181100,9192842350,22350,22350,22350,22350,0
20230612,181000,9192842350,22350,22350,22350,22350,0
20230612,180900,9192842350,22350,22350,22350,22350,0
20230612,180800,9192842350,22350,22350,22350,22350,0
20230612,180700,9192842350,22350,22350,22350,22350,0
20230612,180600,9192842350,22350,22350,22350,22350,0
20230612,180500,9192842350,22350,22350,22350,22350,0
20230612,180400,9192842350,22350,22350,22350,22350,0
20230612,180300,9192842350,22350,22350,22350,22350,0
20230612,180200,9192842350,22350,22350,22350,22350,0
20230612,180100,9192842350,22350,22350,22350,22350,0
20230612,180000,9192842350,22350,22350,22350,22350,0
20230612,175900,9192842350,22350,22350,22350,22350,0
20230612,175800,9192842350,22350,22350,22350,22350,0
20230612,175700,9192842350,22350,22350,22350,22350,0
20230612,175600,9192842350,22350,22350,22350,22350,2772
20230612,175500,9192842350,22350,22350,22350,22350,0
20230612,175400,9192842350,22350,22350,22350,22350,0
20230612,175300,9192842350,22350,22350,22350,22350,0
20230612,175200,9192842350,22350,22350,22350,22350,0
20230612,175100,9192842350,22350,22350,22350,22350,0
20230612,175000,9192842350,22350,22350,22350,22350,0
20230612,174900,9192842350,22350,22350,22350,22350,0
20230612,174800,9192842350,22350,22350,22350,22350,0
20230612,174700,9192842350,22350,22350,22350,22350,0
20230612,174600,9192842350,22350,22350,22350,22350,0
20230612,174500,9192842350,22350,22350,22350,22350,0
20230612,174400,9192842350,22350,22350,22350,22350,0
20230612,174300,9192842350,22350,22350,22350,22350,0
20230612,174200,9192842350,22350,22350,22350,22350,0
20230612,174100,9192842350,22350,22350,22350,22350,0
20230612,174000,9192842350,22350,22350,22350,22350,0
20230612,173900,9192842350,22350,22350,22350,22350,0
20230612,173800,9192842350,22350,22350,22350,22350,0
20230612,173700,9192842350,22350,22350,22350,22350,0
20230612,173600,9192842350,22350,22350,22350,22350,0
20230612,173500,9192842350,22350,22350,22350,22350,0
20230612,173400,9192842350,22350,22350,22350,22350,0
20230612,173300,9192842350,22350,22350,22350,22350,0
20230612,173200,9192842350,22350,22350,22350,22350,0
20230612,173100,9192842350,22350,22350,22350,22350,0
20230612,173000,9192842350,22350,22350,22350,22350,0
20230612,172900,9192842350,22350,22350,22350,22350,0
20230612,172800,9192842350,22350,22350,22350,22350,0
20230612,172700,9192842350,22350,22350,22350,22350,0
20230612,172600,9192842350,22350,22350,22350,22350,2772
20230612,172500,9192842350,22350,22350,22350,22350,0
20230612,172400,9192842350,22350,22350,22350,22350,0
20230612,172300,9192842350,22350,22350,22350,22350,0
20230612,172200,9192842350,22350,22350,22350,22350,0
20230612,172100,9192842350,22350,22350,22350,22350,0
20230612,172000,9192842350,22350,22350,22350,22350,0
20230612,171900,9192842350,22350,22350,22350,22350,0
20230612,171800,9192842350,22350,22350,22350,22350,0
20230612,171700,9192842350,22350,22350,22350,22350,0
20230612,171600,9192842350,22350,22350,22350,22350,0
20230612,171500,9192842350,22350,22350,22350,22350,0
20230612,171400,9192842350,22350,22350,22350,22350,0
20230612,171300,9192842350,22350,22350,22350,22350,0
20230612,171200,9192842350,22350,22350,22350,22350,0
20230612,171100,9192842350,22350,22350,22350,22350,0
20230612,171000,9192842350,22350,22350,22350,22350,0
20230612,170900,9192842350,22350,22350,22350,22350,0
20230612,170800,9192842350,22350,22350,22350,22350,0
20230612,170700,9192842350,22350,22350,22350,22350,0
20230612,170600,9192842350,22350,22350,22350,22350,0
20230612,170500,9192842350,22350,22350,22350,22350,0
20230612,170400,9192842350,22350,22350,22350,22350,0
20230612,170300,9192842350,22350,22350,22350,22350,0
20230612,170200,9192842350,22350,22350,22350,22350,0
20230612,170100,9192842350,22350,22350,22350,22350,0
20230612,170000,9192842350,22350,22350,22350,22350,0
20230612,165900,9192842350,22350,22350,22350,22350,0
20230612,165800,9192842350,22350,22350,22350,22350,0
20230612,165700,9192842350,22350,22350,22350,22350,0
20230612,165600,9192842350,22350,22350,22350,22350,2772
20230612,165500,9192842350,22350,22350,22350,22350,0
20230612,165400,9192842350,22350,22350,22350,22350,0
20230612,165300,9192842350,22350,22350,22350,22350,0
20230612,165200,9192842350,22350,22350,22350,22350,0
20230612,165100,9192842350,22350,22350,22350,22350,0
20230612,165000,9192842350,22350,22350,22350,22350,0
20230612,164900,9192842350,22350,22350,22350,22350,0
20230612,164800,9192842350,22350,22350,22350,22350,0
20230612,164700,9192842350,22350,22350,22350,22350,0
20230612,164600,9192842350,22350,22350,22350,22350,0
20230612,164500,9192842350,22350,22350,22350,22350,0
20230612,164400,9192842350,22350,22350,22350,22350,0
20230612,164300,9192842350,22350,22350,22350,22350,0
20230612,164200,9192842350,22350,22350,22350,22350,0
20230612,164100,9192842350,22350,22350,22350,22350,0
20230612,164000,9192842350,22350,22350,22350,22350,0
20230612,163900,9192842350,22350,22350,22350,22350,0
20230612,163800,9192842350,22350,22350,22350,22350,0
20230612,163700,9192842350,22350,22350,22350,22350,0
20230612,163600,9192842350,22350,22350,22350,22350,0
20230612,163500,9192842350,22350,22350,22350,22350,0
20230612,163400,9192842350,22350,22350,22350,22350,0
20230612,163300,9192842350,22350,22350,22350,22350,0
20230612,163200,9192842350,22350,22350,22350,22350,0
20230612,163100,9192842350,22350,22350,22350,22350,0
20230612,163000,9192842350,22350,22350,22350,22350,0
20230612,162900,9192842350,22350,22350,22350,22350,0
20230612,162800,9192842350,22350,22350,22350,22350,0
20230612,162700,9192842350,22350,22350,22350,22350,0
20230612,162600,9192842350,22350,22350,22350,22350,2772
20230612,162500,9192842350,22350,22350,22350,22350,0
20230612,162400,9192842350,22350,22350,22350,22350,0
20230612,162300,9192842350,22350,22350,22350,22350,0
20230612,162200,9192842350,22350,22350,22350,22350,0
20230612,162100,9192842350,22350,22350,22350,22350,0
20230612,162000,9192842350,22350,22350,22350,22350,0
20230612,161900,9192842350,22350,22350,22350,22350,0
20230612,161800,9192842350,22350,22350,22350,22350,0
20230612,161700,9192842350,22350,22350,22350,22350,0
20230612,161600,9192842350,22350,22350,22350,22350,0
20230612,161500,9192842350,22350,22350,22350,22350,0
20230612,161400,9192842350,22350,22350,22350,22350,0
20230612,161300,9192842350,22350,22350,22350,22350,0
20230612,161200,9192842350,22350,22350,22350,22350,0
20230612,161100,9192842350,22350,22350,22350,22350,0
20230612,161000,9192842350,22350,22350,22350,22350,0
20230612,160900,9192842350,22350,22350,22350,22350,0
20230612,160800,9192842350,22350,22350,22350,22350,0
20230612,160700,9192842350,22350,22350,22350,22350,0
20230612,160600,9192842350,22350,22350,22350,22350,0
20230612,160500,9192842350,22350,22350,22350,22350,0
20230612,160400,9192842350,22350,22350,22350,22350,0
20230612,160300,9192842350,22350,22350,22350,22350,0
20230612,160200,9192842350,22350,22350,22350,22350,0
20230612,160100,9192842350,22350,22350,22350,22350,0
20230612,160000,9192842350,22350,22350,22350,22350,0
20230612,155900,9192842350,22350,22350,22350,22350,0
20230612,155800,9192842350,22350,22350,22350,22350,0
20230612,155700,9192842350,22350,22350,22350,22350,0
20230612,155600,9192842350,22350,22350,22350,22350,2772
20230612,155500,9192842350,22350,22350,22350,22350,0
20230612,155400,9192842350,22350,22350,22350,22350,0
20230612,155300,9192842350,22350,22350,22350,22350,0
20230612,155200,9192842350,22350,22350,22350,22350,0
20230612,155100,9192842350,22350,22350,22350,22350,0
20230612,155000,9192842350,22350,22350,22350,22350,0
20230612,154900,9192842350,22350,22350,22350,22350,0
20230612,154800,9192842350,22350,22350,22350,22350,0
20230612,154700,9192842350,22350,22350,22350,22350,0
20230612,154600,9192842350,22350,22350,22350,22350,0
20230612,154500,9192842350,22350,22350,22350,22350,0
20230612,154400,9192842350,22350,22350,22350,22350,0
20230612,154300,9192842350,22350,22350,22350,22350,0
20230612,154200,9192842350,22350,22350,22350,22350,0
20230612,154100,9192842350,22350,22350,22350,22350,0
20230612,154000,9192842350,22350,22350,22350,22350,0
20230612,153900,9192842350,22350,22350,22350,22350,0
20230612,153800,9192842350,22350,22350,22350,22350,0
20230612,153700,9192842350,22350,22350,22350,22350,0
20230612,153600,9192842350,22350,22350,22350,22350,0
20230612,153500,9192842350,22350,22350,22350,22350,0
20230612,153400,9192842350,22350,22350,22350,22350,0
20230612,153300,9192842350,22350,22350,22350,22350,0
20230612,153200,9192842350,22350,22350,22350,22350,0
20230612,153100,9192842350,22350,22350,22350,22350,0
20230612,153000,9192842350,22350,22350,22350,22350,2772
20230612,152900,9130888150,22300,22300,22300,22300,0
20230612,152800,9130888150,22300,22300,22300,22300,0
20230612,152700,9130888150,22300,22300,22300,22300,0
20230612,152600,9130888150,22300,22300,22300,22300,0
20230612,152500,9130888150,22300,22300,22300,22300,0
20230612,152400,9130888150,22300,22300,22300,22300,0
20230612,152300,9130888150,22300,22300,22300,22300,0
20230612,152200,9130888150,22300,22300,22300,22300,0
20230612,152100,9130888150,22300,22300,22300,22300,0
20230612,152000,9130888150,22300,22300,22300,22300,0
20230612,151900,9130888150,22300,22250,22300,22250,944
20230612,151800,9109848800,22300,22300,22300,22250,624
20230612,151700,9095939550,22300,22250,22300,22250,686
20230612,151600,9080643650,22250,22250,22300,22250,24
20230612,151500,9080108900,22250,22250,22300,22250,296
20230612,151400,9073522050,22250,22250,22300,22250,681
20230612,151300,9058369000,22250,22250,22300,22250,88
20230612,151200,9056410150,22300,22300,22300,22250,66
20230612,151100,9054938450,22300,22300,22300,22300,36
20230612,151000,9054135650,22300,22250,22300,22250,381
20230612,150900,9045639750,22300,22250,22300,22250,69
20230612,150800,9044103700,22300,22300,22300,22250,429
20230612,150700,9034557000,22300,22250,22300,22250,920
20230612,150600,9014086000,22300,22300,22300,22300,17
20230612,150500,9013706900,22250,22250,22300,22250,721
20230612,150400,8997663750,22250,22200,22250,22200,782
20230612,150300,8980267500,22200,22250,22250,22200,354
20230612,150200,8972397350,22250,22250,22250,22250,175
20230612,150100,8968503600,22250,22250,22250,22250,29
20230612,150000,8967858350,22250,22250,22250,22200,126
20230612,145900,8965059350,22250,22250,22250,22200,182
20230612,145800,8961012150,22200,22250,22250,22200,246
20230612,145700,8955543850,22250,22200,22250,22200,95
20230612,145600,8953433000,22250,22250,22250,22250,35
20230612,145500,8952654250,22250,22250,22250,22200,480
20230612,145400,8941976750,22250,22300,22300,22250,526
20230612,145300,8930271950,22300,22300,22300,22300,42
20230612,145200,8929335350,22300,22250,22300,22250,1524
20230612,145100,8895418900,22300,22300,22300,22300,46
20230612,145000,8894393100,22300,22250,22300,22250,168
20230612,144900,8890652400,22250,22250,22300,22250,187
20230612,144800,8886490800,22300,22250,22300,22250,348
20230612,144700,8878743000,22250,22300,22300,22250,900
20230612,144600,8858714350,22300,22300,22350,22300,81
20230612,144500,8856906550,22300,22300,22300,22300,77
20230612,144400,8855189450,22350,22350,22350,22350,41
20230612,144300,8854273100,22350,22300,22350,22300,62
20230612,144200,8852889150,22300,22300,22350,22300,262
20230612,144100,8847045750,22300,22350,22350,22300,431
20230612,144000,8837432600,22300,22300,22350,22300,75
20230612,143900,8835756800,22350,22350,22350,22300,104
20230612,143800,8833433100,22350,22350,22350,22250,1036
20230612,143700,8810353450,22350,22300,22350,22300,112
20230612,143600,8807852800,22350,22300,22350,22300,330
20230612,143500,8800491950,22300,22300,22300,22300,36
20230612,143400,8799689150,22300,22300,22300,22300,38
20230612,143300,8798841750,22300,22300,22300,22300,36
20230612,143200,8798038950,22300,22300,22300,22300,41
20230612,143100,8797124650,22300,22300,22300,22300,15
20230612,143000,8796790150,22300,22300,22300,22300,56
20230612,142900,8795541350,22300,22250,22300,22250,671
20230612,142800,8780605350,22300,22300,22300,22250,148
20230612,142700,8777310200,22300,22300,22300,22300,269
20230612,142600,8771311500,22300,22300,22350,22300,597
20230612,142500,8757996150,22300,22350,22350,22300,45
20230612,142400,8756990700,22350,22300,22350,22300,37
20230612,142300,8756163800,22300,22350,22400,22300,727
20230612,142200,8739928550,22350,22400,22400,22350,36
20230612,142100,8739122200,22400,22350,22400,22350,45
20230612,142000,8738116400,22350,22350,22400,22350,1039
20230612,141900,8714892850,22400,22400,22400,22350,308
20230612,141800,8707996950,22400,22350,22400,22350,414
20230612,141700,8698732150,22350,22350,22350,22350,310
20230612,141600,8691803650,22350,22350,22350,22350,43
20230612,141500,8690842600,22350,22350,22350,22300,46
20230612,141400,8689814800,22250,22350,22350,22250,411
20230612,141300,8680647900,22350,22300,22350,22300,533
20230612,141200,8668760500,22350,22350,22350,22300,118
20230612,141100,8666123250,22350,22350,22350,22350,44
20230612,141000,8665139850,22350,22300,22350,22300,149
20230612,140900,8661809750,22300,22350,22350,22300,577
20230612,140800,8648940750,22350,22400,22400,22350,490
20230612,140700,8637989150,22350,22400,22400,22350,52
20230612,140600,8636825100,22350,22350,22350,22300,674
20230612,140500,8621783400,22350,22350,22350,22300,133
20230612,140400,8618816350,22300,22350,22350,22300,149
20230612,140300,8615491800,22300,22400,22400,22300,473
20230612,140200,8604939300,22400,22350,22400,22350,864
20230612,140100,8585620550,22350,22350,22350,22300,277
20230612,140000,8579431350,22350,22400,22400,22350,1331
20230612,135900,8549682600,22350,22400,22450,22350,627
20230612,135800,8535647000,22450,22450,22450,22450,133
20230612,135700,8532661150,22450,22450,22450,22450,35
20230612,135600,8531875400,22450,22400,22450,22400,111
20230612,135500,8529387050,22450,22400,22450,22400,151
20230612,135400,8526002150,22400,22450,22450,22400,330
20230612,135300,8518607100,22450,22500,22500,22450,2425
20230612,135200,8464164900,22500,22500,22500,22500,137
20230612,135100,8461082400,22450,22450,22450,22450,249
20230612,135000,8455492350,22450,22500,22500,22450,98
20230612,134900,8453291400,22500,22450,22500,22450,240
20230612,134800,8447900900,22450,22450,22450,22450,37
20230612,134700,8447070250,22450,22450,22500,22450,348
20230612,134600,8439256650,22450,22500,22500,22450,273
20230612,134500,8433125900,22500,22500,22500,22500,167
20230612,134400,8429368400,22450,22450,22550,22450,818
20230612,134300,8410965200,22500,22500,22500,22500,36
20230612,134200,8410155200,22450,22500,22500,22450,957
20230612,134100,8388632700,22500,22500,22500,22500,27
20230612,134000,8388025200,22500,22500,22500,22450,598
20230612,133900,8374573850,22500,22500,22550,22500,525
20230612,133800,8362758950,22500,22550,22550,22500,472
20230612,133700,8352132250,22550,22600,22650,22550,3560
20230612,133600,8271681450,22600,22650,22650,22600,2549
20230612,133500,8214034100,22650,22500,22650,22500,10655
20230612,133400,7973462100,22550,22500,22550,22450,3524
20230612,133300,7894176100,22500,22450,22500,22450,854
20230612,133200,7874965800,22500,22500,22500,22450,68
20230612,133100,7873435950,22500,22500,22500,22500,49
20230612,133000,7872333450,22500,22500,22550,22500,232
20230612,132900,7867109950,22550,22450,22550,22450,6124
20230612,132800,7729307050,22500,22450,22500,22450,57
20230612,132700,7728025550,22450,22500,22500,22450,378
20230612,132600,7719537200,22500,22500,22500,22450,2249
20230612,132500,7669019200,22450,22500,22500,22450,109
20230612,132400,7666567950,22450,22500,22500,22450,503
20230612,132300,7655250600,22500,22500,22500,22500,346
20230612,132200,7647465600,22500,22550,22550,22500,100
20230612,132100,7645213500,22500,22450,22500,22450,3728
20230612,132000,7561339400,22450,22500,22500,22450,265
20230612,131900,7555390100,22450,22450,22500,22450,750
20230612,131800,7538550700,22450,22500,22500,22450,201
20230612,131700,7534031500,22500,22500,22500,22450,345
20230612,131600,7526273900,22500,22450,22500,22450,908
20230612,131500,7505886900,22450,22450,22450,22450,457
20230612,131400,7495627250,22450,22450,22450,22450,87
20230612,131300,7493674100,22450,22450,22450,22400,318
20230612,131200,7486543000,22450,22450,22450,22450,38
20230612,131100,7485689900,22400,22450,22450,22400,127
20230612,131000,7482842850,22450,22450,22450,22450,944
20230612,130900,7461650050,22500,22450,22500,22450,4692
20230612,130800,7356196300,22400,22250,22450,22250,1969
20230612,130700,7312154150,22300,22250,22300,22250,80
20230612,130600,7310373350,22300,22300,22300,22250,371
20230612,130500,7302100100,22300,22300,22300,22250,1930
20230612,130400,7259111100,22300,22250,22300,22250,791
20230612,130300,7241510350,22250,22250,22250,22250,76
20230612,130200,7239819350,22250,22250,22300,22250,1195
20230612,130100,7213227100,22250,22250,22250,22250,787
20230612,130000,7195716350,22200,22200,22250,22200,374
20230612,125900,7187412550,22200,22200,22200,22200,20
20230612,125800,7186968550,22200,22250,22250,22150,91
20230612,125700,7184947850,22200,22200,22200,22200,322
20230612,125600,7177799450,22200,22200,22200,22200,130
20230612,125500,7174913450,22200,22200,22200,22200,21
20230612,125400,7174447250,22200,22200,22200,22150,50
20230612,125300,7173337750,22150,22250,22250,22150,28
20230612,125200,7172715550,22250,22250,22250,22250,20
20230612,125100,7172270550,22200,22250,22250,22200,140
20230612,125000,7169161550,22250,22250,22250,22250,110
20230612,124900,7166714050,22250,22250,22250,22250,212
20230612,124800,7161997050,22200,22250,22250,22200,176
20230612,124700,7158083250,22250,22250,22250,22150,96
20230612,124600,7155949250,22250,22250,22250,22250,20
20230612,124500,7155504250,22250,22200,22250,22200,31
20230612,124400,7154814550,22250,22250,22250,22250,21
20230612,124300,7154347300,22250,22200,22250,22150,213
20230612,124200,7149619900,22150,22200,22200,22150,442
20230612,124100,7139807550,22200,22200,22200,22150,25
20230612,124000,7139252750,22150,22150,22150,22150,102
20230612,123900,7136993450,22150,22150,22150,22150,73
20230612,123800,7135376500,22150,22200,22200,22150,288
20230612,123700,7128997200,22200,22200,22200,22200,22
20230612,123600,7128508800,22200,22150,22200,22150,372
20230612,123500,7120267250,22250,22200,22250,22200,59
20230612,123400,7118954950,22250,22200,22250,22150,191
20230612,123300,7114714000,22200,22200,22200,22200,371
20230612,123200,7106477800,22200,22150,22200,22150,31
20230612,123100,7105789900,22150,22200,22200,22150,61
20230612,123000,7104437750,22150,22150,22150,22150,586
20230612,122900,7091457850,22150,22200,22250,22150,1443
20230612,122800,7059478150,22250,22150,22250,22150,123
20230612,122700,7056746600,22250,22150,22250,22150,123
20230612,122600,7054020150,22200,22200,22200,22200,879
20230612,122500,7034506350,22250,22250,22250,22250,2085
20230612,122400,6988115100,22300,22300,22350,22300,245
20230612,122300,6982650600,22300,22300,22350,22300,133
20230612,122200,6979680050,22350,22350,22350,22350,21
20230612,122100,6979210700,22300,22300,22300,22300,513
20230612,122000,6967770800,22250,22250,22250,22250,0
20230612,121900,6967770800,22250,22300,22350,22250,443
20230612,121800,6957891900,22300,22300,22300,22250,755
20230612,121700,6941056150,22300,22300,22300,22300,22
20230612,121600,6940565550,22300,22300,22350,22250,663
20230612,121500,6925780650,22300,22300,22300,22250,64
20230612,121400,6924355550,22250,22300,22300,22250,27
20230612,121300,6923753750,22300,22300,22300,22250,43
20230612,121200,6922795050,22300,22300,22300,22300,459
20230612,121100,6912559350,22300,22300,22300,22300,6
20230612,121000,6912425550,22300,22300,22300,22250,131
20230612,120900,6909509250,22300,22250,22300,22250,561
20230612,120800,6897024000,22250,22300,22300,22250,105
20230612,120700,6894682700,22300,22300,22300,22250,1394
20230612,120600,6863644000,22300,22250,22300,22250,160
20230612,120500,6860080500,22200,22200,22200,22200,498
20230612,120400,6849024900,22150,22200,22200,22150,31
20230612,120300,6848337200,22200,22200,22200,22200,94
20230612,120200,6846250400,22200,22200,22200,22200,155
20230612,120100,6842809400,22200,22200,22200,22150,129
20230612,120000,6839950000,22200,22200,22200,22200,225
20230612,115900,6834955000,22150,22200,22200,22150,125
20230612,115800,6832180100,22200,22150,22200,22150,26
20230612,115700,6831603200,22150,22200,22200,22150,21
20230612,115600,6831137050,22150,22150,22150,22150,300
20230612,115500,6824492050,22200,22150,22200,22100,487
20230612,115400,6813701200,22100,22150,22150,22100,819
20230612,115300,6795600300,22100,22150,22150,22100,51
20230612,115200,6794472200,22100,22100,22100,22100,3
20230612,115100,6794405900,22100,22150,22200,22100,856
20230612,115000,6775475500,22150,22200,22200,22150,1027
20230612,114900,6752720400,22200,22200,22250,22100,622
20230612,114800,6738937400,22200,22200,22200,22200,30
20230612,114700,6738271400,22200,22000,22200,22000,620
20230612,114600,6724582400,22000,22150,22150,22000,7267
20230612,114500,6564362850,22100,22150,22150,22100,79
20230612,114400,6562615950,22100,22150,22150,22050,431
20230612,114300,6553090000,22100,22150,22200,22100,422
20230612,114200,6543763450,22150,22100,22150,22100,265
20230612,114100,6537894100,22100,22250,22250,22100,3783
20230612,114000,6454068700,22200,22300,22300,22200,588
20230612,113900,6440993150,22300,22300,22400,22300,606
20230612,113800,6427457050,22300,22300,22350,22250,359
20230612,113700,6419449000,22300,22300,22350,22250,378
20230612,113600,6411020900,22300,22300,22350,22300,786
20230612,113500,6393475350,22300,22350,22350,22300,182
20230612,113400,6389413150,22300,22300,22300,22250,435
20230612,113300,6379724050,22300,22200,22300,22200,80
20230612,113200,6377945950,22400,22250,22400,22150,2645
20230612,113100,6319174550,22250,22300,22300,22200,651
20230612,113000,6304667100,22350,22350,22400,22350,858
20230612,112900,6285479150,22400,22400,22450,22400,1317
20230612,112800,6255972450,22450,22400,22450,22400,240
20230612,112700,6250585200,22400,22450,22450,22400,378
20230612,112600,6242110500,22450,22450,22500,22400,665
20230612,112500,6227183200,22400,22450,22450,22400,996
20230612,112400,6204828450,22450,22500,22500,22450,230
20230612,112300,6199654350,22450,22450,22500,22450,2402
20230612,112200,6145720200,22450,22500,22550,22450,717
20230612,112100,6129586800,22450,22500,22550,22450,3253
20230612,112000,6056273500,22500,22450,22600,22450,6539
20230612,111900,5908985650,22450,22350,22450,22350,4152
20230612,111800,5815928700,22400,22250,22400,22250,3573
20230612,111700,5736012700,22250,22350,22350,22250,873
20230612,111600,5716586200,22300,22150,22300,22150,2235
20230612,111500,5666872550,22100,22150,22150,22100,533
20230612,111400,5655067100,22100,22100,22100,22050,1974
20230612,111300,5611502850,22100,22050,22100,22000,4127
20230612,111200,5520510550,22100,22100,22100,22100,163
20230612,111100,5516908250,22050,22050,22100,22050,1768
20230612,111000,5477917850,22050,22150,22150,22050,3998
20230612,110900,5389606850,22150,22150,22150,22100,601
20230612,110800,5376305000,22150,22150,22150,22100,1336
20230612,110700,5346717750,22150,22150,22200,22150,1261
20230612,110600,5318785600,22100,22150,22200,22100,770
20230612,110500,5301735050,22200,22200,22250,22100,2292
20230612,110400,5250908600,22200,22150,22200,22100,1186
20230612,110300,5224654400,22100,22150,22150,22100,980
20230612,110200,5202957750,22100,22150,22150,22100,566
20230612,110100,5190448050,22150,22100,22200,22100,329
20230612,110000,5183170050,22150,22100,22200,22100,1570
20230612,105900,5148393700,22100,22200,22200,22100,394
20230612,105800,5139670800,22150,22200,22200,22150,1567
20230612,105700,5104960750,22150,22200,22200,22150,432
20230612,105600,5095387250,22150,22200,22250,22150,2127
20230612,105500,5048213750,22200,22200,22300,22200,1568
20230612,105400,5013395750,22300,22250,22300,22200,2759
20230612,105300,4952007700,22250,22250,22300,22250,835
20230612,105200,4933417800,22300,22350,22350,22250,2679
20230612,105100,4873668650,22350,22350,22350,22300,674
20230612,105000,4858631300,22350,22400,22400,22350,2285
20230612,104900,4807556900,22350,22450,22450,22350,394
20230612,104800,4798732600,22450,22500,22500,22350,4901
20230612,104700,4688857750,22500,22500,22500,22450,1513
20230612,104600,4654862000,22500,22500,22550,22450,3166
20230612,104500,4583505600,22450,22500,22500,22400,986
20230612,104400,4561357850,22450,22500,22550,22450,4881
20230612,104300,4451675550,22500,22450,22500,22450,336
20230612,104200,4444120550,22500,22450,22550,22450,661
20230612,104100,4429270250,22450,22450,22500,22400,2889
20230612,104000,4364368900,22450,22450,22500,22400,585
20230612,103900,4351251550,22500,22450,22500,22450,1200
20230612,103800,4324261700,22450,22400,22500,22400,922
20230612,103700,4303586250,22450,22550,22550,22450,6132
20230612,103600,4165609350,22550,22550,22550,22500,2923
20230612,103500,4099701000,22500,22500,22550,22450,3111
20230612,103400,4029673550,22500,22450,22550,22450,6326
20230612,103300,3887362050,22400,22300,22450,22300,2821
20230612,103200,3824094350,22300,22350,22400,22300,1498
20230612,103100,3790597850,22350,22350,22400,22350,463
20230612,103000,3780248800,22350,22400,22400,22350,1420
20230612,102900,3748464550,22400,22400,22400,22350,1330
20230612,102800,3718738700,22400,22300,22400,22300,4796
20230612,102700,3611615050,22350,22350,22350,22300,418
20230612,102600,3602289950,22350,22300,22350,22300,467
20230612,102500,3591862800,22350,22350,22350,22300,246
20230612,102400,3586375600,22350,22300,22350,22300,329
20230612,102300,3579034550,22300,22300,22350,22300,837
20230612,102200,3560343100,22350,22350,22350,22300,453
20230612,102100,3550223950,22300,22350,22350,22250,5719
20230612,102000,3422795100,22300,22400,22400,22300,510
20230612,101900,3411402700,22400,22400,22400,22350,604
20230612,101800,3397902000,22400,22450,22450,22350,393
20230612,101700,3389112250,22400,22450,22500,22350,6591
20230612,101600,3241361750,22450,22450,22500,22400,1614
20230612,101500,3205130900,22450,22500,22500,22450,2770
20230612,101400,3142869650,22500,22300,22500,22300,18574
20230612,101300,2726448100,22350,22350,22350,22250,1536
20230612,101200,2692234550,22300,22250,22300,22250,1878
20230612,101100,2650355450,22300,22300,22300,22300,625
20230612,101000,2636417950,22300,22250,22350,22250,2854
20230612,100900,2572759500,22250,22250,22250,22200,991
20230612,100800,2550719750,22250,22200,22250,22200,1028
20230612,100700,2527858700,22200,22200,22250,22200,282
20230612,100600,2521596900,22250,22200,22250,22200,1198
20230612,100500,2494946450,22250,22250,22250,22200,368
20230612,100400,2486765750,22250,22350,22350,22250,2139
20230612,100300,2439045900,22300,22300,22350,22300,682
20230612,100200,2423829950,22300,22100,22300,22100,8623
20230612,100100,2232136250,22150,22150,22150,22100,184
20230612,100000,2228060750,22150,22100,22150,22100,173
20230612,095900,2224230650,22100,22100,22150,22100,613
20230612,095800,2210682200,22100,22100,22150,22100,692
20230612,095700,2195368250,22100,22150,22150,22100,72
20230612,095600,2193773550,22150,22150,22150,22100,289
20230612,095500,2187378850,22150,22150,22150,22100,65
20230612,095400,2185941200,22100,22150,22150,22100,128
20230612,095300,2183106150,22150,22100,22150,22100,229
20230612,095200,2178039650,22150,22150,22150,22150,2501
20230612,095100,2122642500,22150,22150,22150,22100,224
20230612,095000,2117689300,22150,22150,22150,22100,701
20230612,094900,2102189750,22150,22150,22150,22100,346
20230612,094800,2094526150,22100,22100,22150,22100,64
20230612,094700,2093110200,22150,22100,22150,22100,146
20230612,094600,2089879850,22100,22150,22150,22050,1671
20230612,094500,2052951600,22150,22200,22200,22100,1624
20230612,094400,2016986200,22150,22200,22200,22150,234
20230612,094300,2011800700,22150,22150,22200,22150,1141
20230612,094200,1986521000,22150,22150,22150,22100,122
20230612,094100,1983819050,22150,22100,22150,22100,1176
20230612,094000,1957777600,22150,22200,22200,22150,2341
20230612,093900,1905894400,22150,22150,22150,22100,1481
20230612,093800,1873110300,22150,22100,22150,22100,1422
20230612,093700,1841638650,22100,22100,22100,22050,2693
20230612,093600,1782128350,22100,22050,22100,22050,1142
20230612,093500,1756941700,22050,22050,22050,22000,272
20230612,093400,1750947100,22050,22050,22050,22050,1
20230612,093300,1750925050,22000,22000,22000,22000,1159
20230612,093200,1725427050,22000,22000,22000,21950,1357
20230612,093100,1695574100,21950,21900,21950,21900,354
20230612,093000,1687803900,21950,21950,21950,21900,1725
20230612,092900,1649990800,21950,21900,21950,21900,188
20230612,092800,1645864500,21950,21850,21950,21850,2411
20230612,092700,1593057800,21850,21850,21850,21850,36
20230612,092600,1592271200,21850,21850,21850,21850,2
20230612,092500,1592227500,21900,22000,22000,21900,2500
20230612,092400,1537356750,22000,22050,22050,22000,1196
20230612,092300,1511001150,22050,22000,22050,22000,813
20230612,092200,1493115050,22050,22100,22100,22050,2344
20230612,092100,1441325350,22050,22000,22100,22000,4312
20230612,092000,1346088200,22000,22000,22050,22000,1230
20230612,091900,1319027200,22050,22050,22050,22000,705
20230612,091800,1303505350,22050,22050,22150,22000,4566
20230612,091700,1202779450,22000,21950,22000,21950,5271
20230612,091600,1086893550,21900,21950,22000,21900,1358
20230612,091500,1057086550,21950,21900,22000,21900,2672
20230612,091400,998422700,22000,21800,22000,21750,15187
20230612,091300,666179950,21800,21800,21800,21750,1286
20230612,091200,638146200,21800,21850,21850,21800,1309
20230612,091100,609607000,21800,21850,21900,21800,1744
20230612,091000,571477900,21850,21850,21900,21850,1188
20230612,090900,545504600,21900,21850,21950,21850,2167
20230612,090800,498035550,21850,21950,22000,21850,2215
20230612,090700,449504050,21950,21850,21950,21850,4173
20230612,090600,358096050,21800,21850,21850,21750,4911
20230612,090500,250916400,21850,21800,21850,21800,2125
20230612,090400,204504200,21800,21650,21800,21650,4008
20230612,090300,117365900,21650,21650,21650,21650,768
20230612,090200,100738700,21700,21700,21700,21650,1565
20230612,090100,66800900,21700,21600,21700,21550,1400
20230612,090000,36516600,21600,21550,21600,21550,1694