stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192100,6730298150,22650,22650,22650,22650,1392
20230615,192000,6730298150,22650,22650,22650,22650,0
20230615,191900,6730298150,22650,22650,22650,22650,0
20230615,191800,6730298150,22650,22650,22650,22650,0
20230615,191700,6730298150,22650,22650,22650,22650,0
20230615,191600,6730298150,22650,22650,22650,22650,0
20230615,191500,6730298150,22650,22650,22650,22650,0
20230615,191400,6730298150,22650,22650,22650,22650,0
20230615,191300,6730298150,22650,22650,22650,22650,0
20230615,191200,6730298150,22650,22650,22650,22650,0
20230615,191100,6730298150,22650,22650,22650,22650,0
20230615,191000,6730298150,22650,22650,22650,22650,0
20230615,190900,6730298150,22650,22650,22650,22650,0
20230615,190800,6730298150,22650,22650,22650,22650,0
20230615,190700,6730298150,22650,22650,22650,22650,0
20230615,190600,6730298150,22650,22650,22650,22650,0
20230615,190500,6730298150,22650,22650,22650,22650,0
20230615,190400,6730298150,22650,22650,22650,22650,0
20230615,190300,6730298150,22650,22650,22650,22650,0
20230615,190200,6730298150,22650,22650,22650,22650,0
20230615,190100,6730298150,22650,22650,22650,22650,0
20230615,190000,6730298150,22650,22650,22650,22650,0
20230615,185900,6730298150,22650,22650,22650,22650,0
20230615,185800,6730298150,22650,22650,22650,22650,0
20230615,185700,6730298150,22650,22650,22650,22650,0
20230615,185600,6730298150,22650,22650,22650,22650,0
20230615,185500,6730298150,22650,22650,22650,22650,0
20230615,185400,6730298150,22650,22650,22650,22650,0
20230615,185300,6730298150,22650,22650,22650,22650,0
20230615,185200,6730298150,22650,22650,22650,22650,0
20230615,185100,6730298150,22650,22650,22650,22650,1392
20230615,185000,6730298150,22650,22650,22650,22650,0
20230615,184900,6730298150,22650,22650,22650,22650,0
20230615,184800,6730298150,22650,22650,22650,22650,0
20230615,184700,6730298150,22650,22650,22650,22650,0
20230615,184600,6730298150,22650,22650,22650,22650,0
20230615,184500,6730298150,22650,22650,22650,22650,0
20230615,184400,6730298150,22650,22650,22650,22650,0
20230615,184300,6730298150,22650,22650,22650,22650,0
20230615,184200,6730298150,22650,22650,22650,22650,0
20230615,184100,6730298150,22650,22650,22650,22650,0
20230615,184000,6730298150,22650,22650,22650,22650,0
20230615,183900,6730298150,22650,22650,22650,22650,0
20230615,183800,6730298150,22650,22650,22650,22650,0
20230615,183700,6730298150,22650,22650,22650,22650,0
20230615,183600,6730298150,22650,22650,22650,22650,0
20230615,183500,6730298150,22650,22650,22650,22650,0
20230615,183400,6730298150,22650,22650,22650,22650,0
20230615,183300,6730298150,22650,22650,22650,22650,0
20230615,183200,6730298150,22650,22650,22650,22650,0
20230615,183100,6730298150,22650,22650,22650,22650,0
20230615,183000,6730298150,22650,22650,22650,22650,0
20230615,182900,6730298150,22650,22650,22650,22650,0
20230615,182800,6730298150,22650,22650,22650,22650,0
20230615,182700,6730298150,22650,22650,22650,22650,0
20230615,182600,6730298150,22650,22650,22650,22650,0
20230615,182500,6730298150,22650,22650,22650,22650,0
20230615,182400,6730298150,22650,22650,22650,22650,0
20230615,182300,6730298150,22650,22650,22650,22650,0
20230615,182200,6730298150,22650,22650,22650,22650,0
20230615,182100,6730298150,22650,22650,22650,22650,1392
20230615,182000,6730298150,22650,22650,22650,22650,0
20230615,181900,6730298150,22650,22650,22650,22650,0
20230615,181800,6730298150,22650,22650,22650,22650,0
20230615,181700,6730298150,22650,22650,22650,22650,0
20230615,181600,6730298150,22650,22650,22650,22650,0
20230615,181500,6730298150,22650,22650,22650,22650,0
20230615,181400,6730298150,22650,22650,22650,22650,0
20230615,181300,6730298150,22650,22650,22650,22650,0
20230615,181200,6730298150,22650,22650,22650,22650,0
20230615,181100,6730298150,22650,22650,22650,22650,0
20230615,181000,6730298150,22650,22650,22650,22650,0
20230615,180900,6730298150,22650,22650,22650,22650,0
20230615,180800,6730298150,22650,22650,22650,22650,0
20230615,180700,6730298150,22650,22650,22650,22650,0
20230615,180600,6730298150,22650,22650,22650,22650,0
20230615,180500,6730298150,22650,22650,22650,22650,0
20230615,180400,6730298150,22650,22650,22650,22650,0
20230615,180300,6730298150,22650,22650,22650,22650,0
20230615,180200,6730298150,22650,22650,22650,22650,0
20230615,180100,6730298150,22650,22650,22650,22650,0
20230615,180000,6730298150,22650,22650,22650,22650,0
20230615,175900,6730298150,22650,22650,22650,22650,0
20230615,175800,6730298150,22650,22650,22650,22650,0
20230615,175700,6730298150,22650,22650,22650,22650,0
20230615,175600,6730298150,22650,22650,22650,22650,0
20230615,175500,6730298150,22650,22650,22650,22650,0
20230615,175400,6730298150,22650,22650,22650,22650,0
20230615,175300,6730298150,22650,22650,22650,22650,0
20230615,175200,6730298150,22650,22650,22650,22650,0
20230615,175100,6730298150,22650,22650,22650,22650,1392
20230615,175000,6730298150,22650,22650,22650,22650,0
20230615,174900,6730298150,22650,22650,22650,22650,0
20230615,174800,6730298150,22650,22650,22650,22650,0
20230615,174700,6730298150,22650,22650,22650,22650,0
20230615,174600,6730298150,22650,22650,22650,22650,0
20230615,174500,6730298150,22650,22650,22650,22650,0
20230615,174400,6730298150,22650,22650,22650,22650,0
20230615,174300,6730298150,22650,22650,22650,22650,0
20230615,174200,6730298150,22650,22650,22650,22650,0
20230615,174100,6730298150,22650,22650,22650,22650,0
20230615,174000,6730298150,22650,22650,22650,22650,0
20230615,173900,6730298150,22650,22650,22650,22650,0
20230615,173800,6730298150,22650,22650,22650,22650,0
20230615,173700,6730298150,22650,22650,22650,22650,0
20230615,173600,6730298150,22650,22650,22650,22650,0
20230615,173500,6730298150,22650,22650,22650,22650,0
20230615,173400,6730298150,22650,22650,22650,22650,0
20230615,173300,6730298150,22650,22650,22650,22650,0
20230615,173200,6730298150,22650,22650,22650,22650,0
20230615,173100,6730298150,22650,22650,22650,22650,0
20230615,173000,6730298150,22650,22650,22650,22650,0
20230615,172900,6730298150,22650,22650,22650,22650,0
20230615,172800,6730298150,22650,22650,22650,22650,0
20230615,172700,6730298150,22650,22650,22650,22650,0
20230615,172600,6730298150,22650,22650,22650,22650,0
20230615,172500,6730298150,22650,22650,22650,22650,0
20230615,172400,6730298150,22650,22650,22650,22650,0
20230615,172300,6730298150,22650,22650,22650,22650,0
20230615,172200,6730298150,22650,22650,22650,22650,0
20230615,172100,6730298150,22650,22650,22650,22650,1392
20230615,172000,6730298150,22650,22650,22650,22650,0
20230615,171900,6730298150,22650,22650,22650,22650,0
20230615,171800,6730298150,22650,22650,22650,22650,0
20230615,171700,6730298150,22650,22650,22650,22650,0
20230615,171600,6730298150,22650,22650,22650,22650,0
20230615,171500,6730298150,22650,22650,22650,22650,0
20230615,171400,6730298150,22650,22650,22650,22650,0
20230615,171300,6730298150,22650,22650,22650,22650,0
20230615,171200,6730298150,22650,22650,22650,22650,0
20230615,171100,6730298150,22650,22650,22650,22650,0
20230615,171000,6730298150,22650,22650,22650,22650,0
20230615,170900,6730298150,22650,22650,22650,22650,0
20230615,170800,6730298150,22650,22650,22650,22650,0
20230615,170700,6730298150,22650,22650,22650,22650,0
20230615,170600,6730298150,22650,22650,22650,22650,0
20230615,170500,6730298150,22650,22650,22650,22650,0
20230615,170400,6730298150,22650,22650,22650,22650,0
20230615,170300,6730298150,22650,22650,22650,22650,0
20230615,170200,6730298150,22650,22650,22650,22650,0
20230615,170100,6730298150,22650,22650,22650,22650,0
20230615,170000,6730298150,22650,22650,22650,22650,0
20230615,165900,6730298150,22650,22650,22650,22650,0
20230615,165800,6730298150,22650,22650,22650,22650,0
20230615,165700,6730298150,22650,22650,22650,22650,0
20230615,165600,6730298150,22650,22650,22650,22650,0
20230615,165500,6730298150,22650,22650,22650,22650,0
20230615,165400,6730298150,22650,22650,22650,22650,0
20230615,165300,6730298150,22650,22650,22650,22650,0
20230615,165200,6730298150,22650,22650,22650,22650,0
20230615,165100,6730298150,22650,22650,22650,22650,1392
20230615,165000,6730298150,22650,22650,22650,22650,0
20230615,164900,6730298150,22650,22650,22650,22650,0
20230615,164800,6730298150,22650,22650,22650,22650,0
20230615,164700,6730298150,22650,22650,22650,22650,0
20230615,164600,6730298150,22650,22650,22650,22650,0
20230615,164500,6730298150,22650,22650,22650,22650,0
20230615,164400,6730298150,22650,22650,22650,22650,0
20230615,164300,6730298150,22650,22650,22650,22650,0
20230615,164200,6730298150,22650,22650,22650,22650,0
20230615,164100,6730298150,22650,22650,22650,22650,0
20230615,164000,6730298150,22650,22650,22650,22650,0
20230615,163900,6730298150,22650,22650,22650,22650,0
20230615,163800,6730298150,22650,22650,22650,22650,0
20230615,163700,6730298150,22650,22650,22650,22650,0
20230615,163600,6730298150,22650,22650,22650,22650,0
20230615,163500,6730298150,22650,22650,22650,22650,0
20230615,163400,6730298150,22650,22650,22650,22650,0
20230615,163300,6730298150,22650,22650,22650,22650,0
20230615,163200,6730298150,22650,22650,22650,22650,0
20230615,163100,6730298150,22650,22650,22650,22650,0
20230615,163000,6730298150,22650,22650,22650,22650,0
20230615,162900,6730298150,22650,22650,22650,22650,0
20230615,162800,6730298150,22650,22650,22650,22650,0
20230615,162700,6730298150,22650,22650,22650,22650,0
20230615,162600,6730298150,22650,22650,22650,22650,0
20230615,162500,6730298150,22650,22650,22650,22650,0
20230615,162400,6730298150,22650,22650,22650,22650,0
20230615,162300,6730298150,22650,22650,22650,22650,0
20230615,162200,6730298150,22650,22650,22650,22650,0
20230615,162100,6730298150,22650,22650,22650,22650,1392
20230615,162000,6730298150,22650,22650,22650,22650,0
20230615,161900,6730298150,22650,22650,22650,22650,0
20230615,161800,6730298150,22650,22650,22650,22650,0
20230615,161700,6730298150,22650,22650,22650,22650,0
20230615,161600,6730298150,22650,22650,22650,22650,0
20230615,161500,6730298150,22650,22650,22650,22650,0
20230615,161400,6730298150,22650,22650,22650,22650,0
20230615,161300,6730298150,22650,22650,22650,22650,0
20230615,161200,6730298150,22650,22650,22650,22650,0
20230615,161100,6730298150,22650,22650,22650,22650,0
20230615,161000,6730298150,22650,22650,22650,22650,0
20230615,160900,6730298150,22650,22650,22650,22650,0
20230615,160800,6730298150,22650,22650,22650,22650,0
20230615,160700,6730298150,22650,22650,22650,22650,0
20230615,160600,6730298150,22650,22650,22650,22650,0
20230615,160500,6730298150,22650,22650,22650,22650,0
20230615,160400,6730298150,22650,22650,22650,22650,0
20230615,160300,6730298150,22650,22650,22650,22650,0
20230615,160200,6730298150,22650,22650,22650,22650,0
20230615,160100,6730298150,22650,22650,22650,22650,0
20230615,160000,6730298150,22650,22650,22650,22650,0
20230615,155900,6730298150,22650,22650,22650,22650,0
20230615,155800,6730298150,22650,22650,22650,22650,0
20230615,155700,6730298150,22650,22650,22650,22650,0
20230615,155600,6730298150,22650,22650,22650,22650,0
20230615,155500,6730298150,22650,22650,22650,22650,0
20230615,155400,6730298150,22650,22650,22650,22650,0
20230615,155300,6730298150,22650,22650,22650,22650,0
20230615,155200,6730298150,22650,22650,22650,22650,0
20230615,155100,6730298150,22650,22650,22650,22650,1392
20230615,155000,6730298150,22650,22650,22650,22650,0
20230615,154900,6730298150,22650,22650,22650,22650,0
20230615,154800,6730298150,22650,22650,22650,22650,0
20230615,154700,6730298150,22650,22650,22650,22650,0
20230615,154600,6730298150,22650,22650,22650,22650,0
20230615,154500,6730298150,22650,22650,22650,22650,0
20230615,154400,6730298150,22650,22650,22650,22650,0
20230615,154300,6730298150,22650,22650,22650,22650,0
20230615,154200,6730298150,22650,22650,22650,22650,0
20230615,154100,6730298150,22650,22650,22650,22650,0
20230615,154000,6730298150,22650,22650,22650,22650,0
20230615,153900,6730298150,22650,22650,22650,22650,0
20230615,153800,6730298150,22650,22650,22650,22650,0
20230615,153700,6730298150,22650,22650,22650,22650,0
20230615,153600,6730298150,22650,22650,22650,22650,0
20230615,153500,6730298150,22650,22650,22650,22650,0
20230615,153400,6730298150,22650,22650,22650,22650,0
20230615,153300,6730298150,22650,22650,22650,22650,0
20230615,153200,6730298150,22650,22650,22650,22650,0
20230615,153100,6730298150,22650,22650,22650,22650,0
20230615,153000,6730298150,22650,22650,22650,22650,1392
20230615,152900,6698769350,22650,22650,22650,22650,0
20230615,152800,6698769350,22650,22650,22650,22650,0
20230615,152700,6698769350,22650,22650,22650,22650,0
20230615,152600,6698769350,22650,22650,22650,22650,0
20230615,152500,6698769350,22650,22650,22650,22650,0
20230615,152400,6698769350,22650,22650,22650,22650,0
20230615,152300,6698769350,22650,22650,22650,22650,0
20230615,152200,6698769350,22650,22650,22650,22650,0
20230615,152100,6698769350,22650,22650,22650,22650,0
20230615,152000,6698769350,22650,22650,22650,22650,0
20230615,151900,6698769350,22650,22700,22700,22650,137
20230615,151800,6695665300,22650,22650,22700,22650,268
20230615,151700,6689595050,22650,22650,22650,22650,27
20230615,151600,6688983500,22650,22700,22700,22650,136
20230615,151500,6685897800,22650,22700,22700,22650,235
20230615,151400,6680574600,22700,22700,22700,22650,472
20230615,151300,6669883150,22700,22650,22700,22650,298
20230615,151200,6663119050,22700,22700,22700,22700,310
20230615,151100,6656082050,22700,22700,22700,22700,100
20230615,151000,6653812050,22650,22650,22650,22650,12
20230615,150900,6653540250,22700,22650,22700,22650,6
20230615,150800,6653404300,22650,22700,22700,22650,341
20230615,150700,6645680600,22650,22650,22650,22650,0
20230615,150600,6645680600,22650,22650,22650,22650,215
20230615,150500,6640810850,22700,22650,22700,22650,138
20230615,150400,6637683850,22650,22700,22700,22650,210
20230615,150300,6632922050,22700,22700,22700,22700,12
20230615,150200,6632649650,22700,22650,22700,22650,421
20230615,150100,6623093000,22700,22700,22700,22700,23
20230615,150000,6622570900,22700,22700,22700,22650,151
20230615,145900,6619147700,22700,22700,22700,22700,2560
20230615,145800,6561035700,22750,22750,22750,22750,459
20230615,145700,6550593450,22800,22800,22800,22800,0
20230615,145600,6550593450,22800,22800,22800,22800,102
20230615,145500,6548267850,22800,22750,22800,22750,133
20230615,145400,6545236800,22750,22750,22750,22750,52
20230615,145300,6544053800,22750,22750,22750,22750,681
20230615,145200,6528561050,22800,22750,22800,22750,56
20230615,145100,6527284550,22800,22800,22800,22800,1
20230615,145000,6527261750,22800,22800,22800,22750,175
20230615,144900,6523271850,22750,22750,22750,22750,8
20230615,144800,6523089850,22800,22800,22800,22800,45
20230615,144700,6522063850,22750,22750,22750,22750,2
20230615,144600,6522018350,22750,22750,22750,22750,0
20230615,144500,6522018350,22750,22750,22750,22750,74
20230615,144400,6520334850,22750,22750,22800,22750,170
20230615,144300,6516464400,22750,22750,22750,22750,213
20230615,144200,6511618650,22750,22800,22800,22750,2
20230615,144100,6511573100,22750,22750,22750,22750,24
20230615,144000,6511027100,22800,22750,22800,22750,47
20230615,143900,6509956700,22750,22800,22800,22750,623
20230615,143800,6495780350,22750,22800,22800,22750,46
20230615,143700,6494732550,22800,22800,22800,22800,7
20230615,143600,6494572950,22750,22750,22750,22700,407
20230615,143500,6485314250,22750,22750,22750,22750,59
20230615,143400,6483972000,22700,22700,22700,22700,5
20230615,143300,6483858500,22700,22750,22750,22700,9
20230615,143200,6483654000,22700,22650,22700,22650,109
20230615,143100,6481180150,22700,22700,22700,22700,83
20230615,143000,6479296050,22700,22750,22750,22700,52
20230615,142900,6478114350,22700,22650,22700,22650,138
20230615,142800,6474986000,22650,22650,22650,22650,0
20230615,142700,6474986000,22650,22650,22650,22650,10
20230615,142600,6474759500,22650,22650,22650,22650,594
20230615,142500,6461305400,22650,22700,22700,22650,390
20230615,142400,6452453400,22700,22750,22750,22700,1727
20230615,142300,6413212200,22700,22800,22800,22700,598
20230615,142200,6399602100,22800,22750,22800,22750,2400
20230615,142100,6344908100,22800,22800,22800,22800,1510
20230615,142000,6310480100,22750,22750,22750,22750,276
20230615,141900,6304201100,22750,22800,22800,22750,56
20230615,141800,6302924400,22750,22750,22750,22750,1152
20230615,141700,6276716400,22700,22750,22750,22700,69
20230615,141600,6275149150,22700,22750,22750,22700,34
20230615,141500,6274375950,22750,22700,22750,22700,313
20230615,141400,6267270600,22650,22650,22650,22650,5
20230615,141300,6267157350,22700,22650,22700,22650,14
20230615,141200,6266839700,22650,22700,22700,22650,365
20230615,141100,6258567250,22700,22700,22700,22700,425
20230615,141000,6248919750,22650,22650,22650,22650,0
20230615,140900,6248919750,22650,22700,22700,22650,866
20230615,140800,6229262300,22750,22750,22750,22750,30
20230615,140700,6228579800,22750,22750,22750,22750,21
20230615,140600,6228102050,22750,22700,22750,22700,143
20230615,140500,6224849700,22700,22750,22750,22700,357
20230615,140400,6216734750,22750,22750,22750,22750,141
20230615,140300,6213527000,22750,22750,22750,22750,956
20230615,140200,6191778000,22750,22750,22750,22750,154
20230615,140100,6188274500,22700,22650,22700,22650,934
20230615,140000,6167073400,22650,22650,22650,22650,662
20230615,135900,6152079100,22600,22600,22600,22600,609
20230615,135800,6138315700,22600,22550,22600,22550,1545
20230615,135700,6103398850,22550,22550,22550,22550,0
20230615,135600,6103398850,22550,22600,22600,22550,21
20230615,135500,6102924300,22600,22600,22600,22600,30
20230615,135400,6102246300,22550,22600,22600,22550,353
20230615,135300,6094282600,22600,22600,22600,22600,14
20230615,135200,6093966200,22600,22600,22600,22600,440
20230615,135100,6084022200,22600,22600,22600,22550,424
20230615,135000,6074450900,22600,22650,22650,22600,594
20230615,134900,6061017500,22650,22650,22650,22650,109
20230615,134800,6058548650,22600,22600,22600,22600,25
20230615,134700,6057983650,22600,22600,22600,22600,1029
20230615,134600,6034728250,22600,22600,22600,22600,66
20230615,134500,6033236650,22600,22600,22600,22600,60
20230615,134400,6031880650,22550,22550,22550,22550,0
20230615,134300,6031880650,22550,22600,22600,22550,263
20230615,134200,6025937600,22600,22600,22600,22600,65
20230615,134100,6024468600,22600,22600,22600,22600,57
20230615,134000,6023180400,22600,22600,22600,22600,20
20230615,133900,6022728400,22600,22600,22600,22600,59
20230615,133800,6021395000,22600,22600,22600,22600,0
20230615,133700,6021395000,22600,22600,22600,22600,478
20230615,133600,6010592200,22600,22550,22600,22550,453
20230615,133500,6000371150,22500,22500,22500,22500,216
20230615,133400,5995511150,22500,22500,22500,22500,170
20230615,133300,5991686150,22500,22550,22550,22500,982
20230615,133200,5969585250,22550,22500,22550,22500,23
20230615,133100,5969067000,22500,22500,22500,22500,9
20230615,133000,5968864500,22550,22500,22550,22500,67
20230615,132900,5967356900,22500,22450,22500,22450,196
20230615,132800,5962956450,22450,22450,22450,22450,289
20230615,132700,5956468400,22450,22450,22450,22450,2
20230615,132600,5956423500,22400,22400,22400,22400,5
20230615,132500,5956311500,22400,22400,22400,22400,0
20230615,132400,5956311500,22400,22450,22450,22400,300
20230615,132300,5949582800,22450,22450,22450,22450,23
20230615,132200,5949066450,22450,22450,22450,22450,0
20230615,132100,5949066450,22450,22450,22450,22450,432
20230615,132000,5939368050,22450,22500,22500,22450,463
20230615,131900,5928968700,22450,22450,22450,22450,0
20230615,131800,5928968700,22450,22450,22450,22450,0
20230615,131700,5928968700,22450,22450,22450,22450,100
20230615,131600,5926723700,22450,22450,22450,22450,0
20230615,131500,5926723700,22450,22500,22500,22450,558
20230615,131400,5914193700,22500,22500,22500,22500,755
20230615,131300,5897206200,22500,22550,22550,22500,474
20230615,131200,5886541150,22550,22600,22600,22550,1005
20230615,131100,5863856600,22650,22650,22650,22650,4
20230615,131000,5863766000,22650,22650,22650,22650,4
20230615,130900,5863675400,22650,22650,22650,22650,59
20230615,130800,5862339050,22650,22700,22700,22650,486
20230615,130700,5851329900,22700,22700,22700,22700,135
20230615,130600,5848265400,22700,22650,22700,22650,62
20230615,130500,5846858150,22650,22650,22650,22650,44
20230615,130400,5845861550,22650,22700,22700,22650,56
20230615,130300,5844590650,22700,22700,22700,22700,121
20230615,130200,5841843950,22700,22700,22700,22700,1
20230615,130100,5841821250,22650,22700,22700,22650,1538
20230615,130000,5806909500,22700,22650,22700,22650,60
20230615,125900,5805547550,22650,22650,22650,22650,0
20230615,125800,5805547550,22650,22650,22650,22650,3
20230615,125700,5805479600,22650,22650,22650,22650,1
20230615,125600,5805456950,22650,22650,22650,22650,24
20230615,125500,5804913350,22650,22650,22650,22650,17
20230615,125400,5804528300,22650,22650,22650,22600,423
20230615,125300,5794947450,22600,22600,22600,22600,5
20230615,125200,5794834450,22600,22600,22600,22600,0
20230615,125100,5794834450,22600,22600,22600,22600,7
20230615,125000,5794676250,22600,22600,22600,22600,7
20230615,124900,5794518050,22600,22600,22600,22600,22
20230615,124800,5794020850,22600,22600,22600,22600,101
20230615,124700,5791738250,22600,22650,22650,22600,145
20230615,124600,5788459000,22650,22650,22650,22650,58
20230615,124500,5787145300,22650,22650,22650,22650,0
20230615,124400,5787145300,22650,22650,22650,22650,2
20230615,124300,5787100000,22550,22600,22600,22550,65
20230615,124200,5785631300,22600,22600,22600,22600,0
20230615,124100,5785631300,22600,22600,22600,22600,5
20230615,124000,5785518300,22650,22600,22650,22600,628
20230615,123900,5771325450,22550,22550,22550,22550,299
20230615,123800,5764583000,22550,22550,22550,22550,11
20230615,123700,5764334950,22550,22550,22550,22550,4
20230615,123600,5764244750,22550,22550,22600,22550,16
20230615,123500,5763883700,22600,22550,22600,22550,115
20230615,123400,5761285950,22550,22550,22550,22550,90
20230615,123300,5759256450,22550,22550,22550,22550,5
20230615,123200,5759143700,22500,22500,22500,22500,5
20230615,123100,5759031200,22500,22550,22550,22500,101
20230615,123000,5756758650,22500,22500,22500,22500,63
20230615,122900,5755341150,22500,22450,22500,22450,2592
20230615,122800,5697150150,22450,22450,22450,22450,0
20230615,122700,5697150150,22450,22450,22450,22450,0
20230615,122600,5697150150,22450,22400,22450,22400,882
20230615,122500,5677387800,22450,22450,22450,22450,60
20230615,122400,5676040800,22450,22450,22450,22450,954
20230615,122300,5654623500,22500,22500,22500,22500,0
20230615,122200,5654623500,22500,22500,22500,22500,2552
20230615,122100,5597203500,22500,22500,22500,22500,5
20230615,122000,5597091000,22500,22600,22600,22500,1982
20230615,121900,5552440400,22600,22600,22600,22600,60
20230615,121800,5551084400,22600,22600,22600,22600,3
20230615,121700,5551016600,22600,22600,22600,22600,500
20230615,121600,5539716600,22600,22600,22600,22600,0
20230615,121500,5539716600,22600,22600,22600,22600,748
20230615,121400,5522811800,22600,22600,22600,22600,387
20230615,121300,5514065600,22600,22600,22600,22600,1755
20230615,121200,5474402600,22650,22600,22650,22600,1138
20230615,121100,5448683750,22650,22650,22650,22650,2
20230615,121000,5448638450,22650,22650,22650,22650,61
20230615,120900,5447256800,22650,22650,22650,22650,131
20230615,120800,5444289650,22600,22650,22650,22600,227
20230615,120700,5439157850,22650,22650,22650,22650,87
20230615,120600,5437187300,22650,22650,22650,22650,25
20230615,120500,5436621050,22600,22700,22700,22600,177
20230615,120400,5432607850,22650,22650,22700,22650,629
20230615,120300,5418358050,22650,22650,22650,22650,50
20230615,120200,5417225550,22650,22600,22650,22600,683
20230615,120100,5401757100,22650,22650,22650,22650,119
20230615,120000,5399061750,22650,22650,22650,22650,238
20230615,115900,5393671050,22650,22650,22650,22650,19
20230615,115800,5393240700,22650,22600,22650,22600,576
20230615,115700,5380200500,22600,22550,22600,22550,119
20230615,115600,5377511550,22550,22550,22550,22550,6
20230615,115500,5377376250,22550,22550,22600,22550,248
20230615,115400,5371773600,22550,22550,22600,22550,106
20230615,115300,5369383250,22550,22600,22600,22550,232
20230615,115200,5364141150,22550,22550,22600,22550,171
20230615,115100,5360283600,22600,22600,22600,22600,568
20230615,115000,5347446800,22600,22600,22600,22600,22
20230615,114900,5346949600,22600,22600,22600,22600,25
20230615,114800,5346384600,22600,22600,22600,22600,264
20230615,114700,5340418200,22600,22650,22650,22600,1172
20230615,114600,5313872450,22650,22600,22650,22600,93
20230615,114500,5311770600,22600,22600,22600,22600,728
20230615,114400,5295317800,22600,22600,22650,22600,28
20230615,114300,5294684950,22600,22550,22600,22550,381
20230615,114200,5286074400,22600,22600,22600,22550,170
20230615,114100,5282233400,22550,22600,22650,22550,343
20230615,114000,5274481600,22600,22550,22600,22550,593
20230615,113900,5261083000,22550,22500,22600,22500,459
20230615,113800,5250727700,22550,22500,22550,22500,1162
20230615,113700,5224525100,22500,22500,22500,22450,567
20230615,113600,5211768800,22500,22500,22500,22500,14
20230615,113500,5211453800,22500,22500,22500,22500,23
20230615,113400,5210936300,22500,22500,22500,22500,112
20230615,113300,5208416300,22500,22450,22500,22450,297
20230615,113200,5201733850,22450,22450,22450,22450,1
20230615,113100,5201711400,22450,22450,22450,22450,115
20230615,113000,5199129650,22450,22500,22500,22450,82
20230615,112900,5197285200,22500,22550,22550,22500,301
20230615,112800,5190508400,22550,22600,22600,22550,1508
20230615,112700,5156448700,22600,22450,22600,22450,3837
20230615,112600,5070100950,22500,22450,22500,22450,257
20230615,112500,5064318800,22450,22450,22450,22400,136
20230615,112400,5061265700,22450,22450,22450,22450,61
20230615,112300,5059896250,22450,22450,22450,22450,2
20230615,112200,5059851350,22450,22400,22450,22400,1000
20230615,112100,5037426350,22400,22400,22450,22400,806
20230615,112000,5019353750,22400,22450,22450,22400,1019
20230615,111900,4996527900,22500,22400,22500,22350,913
20230615,111800,4976083650,22350,22350,22400,22350,334
20230615,111700,4968612900,22350,22300,22400,22300,855
20230615,111600,4949474350,22300,22300,22300,22300,1340
20230615,111500,4919592350,22300,22300,22300,22300,23
20230615,111400,4919079450,22300,22350,22350,22300,101
20230615,111300,4916824100,22350,22350,22400,22350,102
20230615,111200,4914540800,22350,22350,22400,22350,543
20230615,111100,4902404650,22400,22400,22400,22400,182
20230615,111000,4898327850,22400,22350,22450,22350,1124
20230615,110900,4873146000,22350,22400,22450,22300,3321
20230615,110800,4798964300,22400,22400,22450,22350,557
20230615,110700,4786469950,22400,22400,22400,22350,906
20230615,110600,4766199400,22400,22450,22450,22400,758
20230615,110500,4749200200,22450,22500,22500,22400,1008
20230615,110400,4726569550,22400,22450,22450,22400,485
20230615,110300,4715699700,22450,22450,22450,22450,1043
20230615,110200,4692284350,22500,22500,22500,22500,1261
20230615,110100,4663911850,22500,22450,22500,22450,13
20230615,110000,4663619400,22450,22450,22500,22450,136
20230615,105900,4660559550,22450,22550,22550,22450,109
20230615,105800,4658103650,22550,22450,22550,22450,457
20230615,105700,4647826500,22450,22450,22500,22450,520
20230615,105600,4636129000,22450,22450,22450,22450,857
20230615,105500,4616889350,22450,22500,22500,22450,1027
20230615,105400,4593791400,22500,22500,22500,22500,0
20230615,105300,4593791400,22500,22500,22600,22500,781
20230615,105200,4576198450,22500,22500,22550,22500,1757
20230615,105100,4536578500,22500,22500,22550,22500,1528
20230615,105000,4502193300,22500,22550,22550,22500,2035
20230615,104900,4456304100,22550,22550,22600,22550,400
20230615,104800,4447268700,22600,22600,22600,22600,1
20230615,104700,4447246100,22600,22550,22600,22550,407
20230615,104600,4438048250,22600,22600,22600,22550,583
20230615,104500,4424872550,22600,22600,22600,22600,132
20230615,104400,4421889350,22600,22700,22700,22600,745
20230615,104300,4405017950,22650,22650,22650,22650,122
20230615,104200,4402254650,22650,22700,22700,22650,37
20230615,104100,4401414950,22700,22750,22800,22700,362
20230615,104000,4393180300,22750,22700,22750,22700,454
20230615,103900,4382862000,22700,22700,22750,22700,421
20230615,103800,4373294800,22700,22650,22700,22650,12
20230615,103700,4373022950,22700,22600,22700,22600,273
20230615,103600,4366826850,22600,22600,22600,22600,7
20230615,103500,4366668650,22650,22600,22650,22600,129
20230615,103400,4363747050,22650,22650,22700,22650,1502
20230615,103300,4329692750,22600,22650,22650,22600,433
20230615,103200,4319896400,22700,22650,22700,22650,263
20230615,103100,4313927200,22650,22700,22700,22650,8
20230615,103000,4313745800,22650,22600,22650,22600,42
20230615,102900,4312795950,22600,22600,22650,22600,144
20230615,102800,4309536750,22650,22600,22650,22550,1555
20230615,102700,4274347050,22650,22600,22650,22550,717
20230615,102600,4258143450,22600,22650,22650,22600,1670
20230615,102500,4220359700,22650,22750,22750,22650,4962
20230615,102400,4107838000,22750,22700,22750,22700,251
20230615,102300,4102139500,22700,22650,22750,22650,525
20230615,102200,4090218550,22650,22700,22700,22650,123
20230615,102100,4087429650,22700,22800,22800,22700,1071
20230615,102000,4063109200,22800,22850,22850,22800,207
20230615,101900,4058385500,22850,22750,22850,22750,277
20230615,101800,4052071800,22700,22750,22750,22700,646
20230615,101700,4037395500,22800,22750,22800,22750,434
20230615,101600,4027521400,22750,22750,22750,22700,532
20230615,101500,4015428450,22700,22700,22750,22700,223
20230615,101400,4010365450,22700,22800,22800,22700,1721
20230615,101300,3971174550,22800,22850,22850,22800,1039
20230615,101200,3947473250,22850,22900,22900,22850,410
20230615,101100,3938097050,22900,22900,22900,22900,229
20230615,101000,3932852950,22900,22900,22950,22900,242
20230615,100900,3927310150,22900,22950,22950,22900,364
20230615,100800,3918958700,22950,22950,22950,22950,455
20230615,100700,3908516450,22950,22950,22950,22950,40
20230615,100600,3907598450,23000,23050,23050,23000,441
20230615,100500,3897442950,23050,22950,23050,22950,563
20230615,100400,3884479250,22950,22950,22950,22900,1577
20230615,100300,3848288250,22950,22900,22950,22900,247
20230615,100200,3842621100,22900,22950,22950,22900,666
20230615,100100,3827367700,22900,22900,23000,22900,2042
20230615,100000,3780573600,22900,22850,22900,22800,2703
20230615,095900,3718732750,22800,22850,22850,22750,717
20230615,095800,3702377650,22850,22750,22850,22750,689
20230615,095700,3686666250,22800,22850,22900,22800,818
20230615,095600,3667974700,22850,22750,22850,22650,2827
20230615,095500,3603650950,22700,22750,22750,22600,5893
20230615,095400,3470125000,22800,22850,22850,22750,5681
20230615,095300,3340491250,22850,22950,22950,22850,422
20230615,095200,3330812550,22950,23000,23000,22950,1007
20230615,095100,3307694550,23000,22950,23100,22950,1280
20230615,095000,3278164950,22950,22950,23000,22950,1105
20230615,094900,3252752750,22950,22850,22950,22850,2057
20230615,094800,3205615950,22850,22900,22900,22850,63
20230615,094700,3204173650,22900,22900,22950,22850,740
20230615,094600,3187231900,22900,22850,22900,22850,211
20230615,094500,3182410050,22850,22950,22950,22850,2462
20230615,094400,3126016600,22900,23000,23000,22900,2051
20230615,094300,3078905600,23000,22950,23050,22950,98
20230615,094200,3076655200,22900,23000,23050,22900,4772
20230615,094100,2967067000,23000,23100,23100,23000,2417
20230615,094000,2911236800,23150,23150,23200,23100,421
20230615,093900,2901489950,23150,23250,23250,23100,2322
20230615,093800,2847576000,23250,23200,23300,23200,1613
20230615,093700,2810074000,23250,23200,23250,23200,397
20230615,093600,2800856200,23200,23300,23300,23200,2659
20230615,093500,2738979600,23300,23400,23400,23250,2476
20230615,093400,2681221300,23350,23150,23400,23150,4899
20230615,093300,2566984100,23200,23050,23200,23050,4819
20230615,093200,2455417450,23050,23100,23100,23050,978
20230615,093100,2432847350,23100,23050,23100,23050,1449
20230615,093000,2399377050,23100,22850,23150,22850,1880
20230615,092900,2356078600,22850,23100,23150,22850,3225
20230615,092800,2281838650,23100,23350,23400,23100,2682
20230615,092700,2219355150,23350,23300,23350,23200,11128
20230615,092600,1960044150,23300,23400,23450,23300,9482
20230615,092500,1738385050,23300,23250,23350,23100,13230
20230615,092400,1431165700,23250,23050,23250,23050,5662
20230615,092300,1300029250,23100,22850,23200,22850,16654
20230615,092200,917448900,22850,22750,22900,22750,4057
20230615,092100,824775550,22800,22750,22850,22750,4743
20230615,092000,716723800,22750,22500,22750,22500,5194
20230615,091900,599182750,22500,22500,22550,22450,2323
20230615,091800,546841500,22400,22450,22450,22400,887
20230615,091700,526950400,22450,22500,22500,22450,1011
20230615,091600,504211450,22450,22550,22550,22450,2497
20230615,091500,447913300,22550,22450,22550,22400,1886
20230615,091400,405494700,22400,22450,22450,22400,654
20230615,091300,390818150,22450,22400,22450,22400,301
20230615,091200,384075500,22400,22400,22400,22350,317
20230615,091100,376982400,22350,22300,22350,22250,838
20230615,091000,358272400,22300,22250,22300,22200,603
20230615,090900,344855700,22300,22300,22300,22250,702
20230615,090800,329201250,22300,22350,22350,22300,1342
20230615,090700,299265000,22350,22350,22400,22350,228
20230615,090600,294164550,22350,22300,22350,22250,2120
20230615,090500,246854050,22300,22350,22400,22300,691
20230615,090400,231415100,22350,22450,22450,22350,1594
20230615,090300,195729250,22450,22300,22500,22300,1772
20230615,090200,155975700,22250,22250,22300,22250,2510
20230615,090100,100045250,22250,22200,22300,22200,2914
20230615,090000,35120250,22200,22100,22250,22100,1588