stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202700,10891748300,40450,40450,40450,40450,3144
20230612,202600,10891748300,40450,40450,40450,40450,0
20230612,202500,10891748300,40450,40450,40450,40450,0
20230612,202400,10891748300,40450,40450,40450,40450,0
20230612,202300,10891748300,40450,40450,40450,40450,0
20230612,202200,10891748300,40450,40450,40450,40450,0
20230612,202100,10891748300,40450,40450,40450,40450,0
20230612,202000,10891748300,40450,40450,40450,40450,0
20230612,201900,10891748300,40450,40450,40450,40450,0
20230612,201800,10891748300,40450,40450,40450,40450,0
20230612,201700,10891748300,40450,40450,40450,40450,0
20230612,201600,10891748300,40450,40450,40450,40450,0
20230612,201500,10891748300,40450,40450,40450,40450,0
20230612,201400,10891748300,40450,40450,40450,40450,0
20230612,201300,10891748300,40450,40450,40450,40450,0
20230612,201200,10891748300,40450,40450,40450,40450,0
20230612,201100,10891748300,40450,40450,40450,40450,0
20230612,201000,10891748300,40450,40450,40450,40450,0
20230612,200900,10891748300,40450,40450,40450,40450,0
20230612,200800,10891748300,40450,40450,40450,40450,0
20230612,200700,10891748300,40450,40450,40450,40450,0
20230612,200600,10891748300,40450,40450,40450,40450,0
20230612,200500,10891748300,40450,40450,40450,40450,0
20230612,200400,10891748300,40450,40450,40450,40450,0
20230612,200300,10891748300,40450,40450,40450,40450,0
20230612,200200,10891748300,40450,40450,40450,40450,0
20230612,200100,10891748300,40450,40450,40450,40450,0
20230612,200000,10891748300,40450,40450,40450,40450,0
20230612,195900,10891748300,40450,40450,40450,40450,0
20230612,195800,10891748300,40450,40450,40450,40450,0
20230612,195700,10891748300,40450,40450,40450,40450,3144
20230612,195600,10891748300,40450,40450,40450,40450,0
20230612,195500,10891748300,40450,40450,40450,40450,0
20230612,195400,10891748300,40450,40450,40450,40450,0
20230612,195300,10891748300,40450,40450,40450,40450,0
20230612,195200,10891748300,40450,40450,40450,40450,0
20230612,195100,10891748300,40450,40450,40450,40450,0
20230612,195000,10891748300,40450,40450,40450,40450,0
20230612,194900,10891748300,40450,40450,40450,40450,0
20230612,194800,10891748300,40450,40450,40450,40450,0
20230612,194700,10891748300,40450,40450,40450,40450,0
20230612,194600,10891748300,40450,40450,40450,40450,0
20230612,194500,10891748300,40450,40450,40450,40450,0
20230612,194400,10891748300,40450,40450,40450,40450,0
20230612,194300,10891748300,40450,40450,40450,40450,0
20230612,194200,10891748300,40450,40450,40450,40450,0
20230612,194100,10891748300,40450,40450,40450,40450,0
20230612,194000,10891748300,40450,40450,40450,40450,0
20230612,193900,10891748300,40450,40450,40450,40450,0
20230612,193800,10891748300,40450,40450,40450,40450,0
20230612,193700,10891748300,40450,40450,40450,40450,0
20230612,193600,10891748300,40450,40450,40450,40450,0
20230612,193500,10891748300,40450,40450,40450,40450,0
20230612,193400,10891748300,40450,40450,40450,40450,0
20230612,193300,10891748300,40450,40450,40450,40450,0
20230612,193200,10891748300,40450,40450,40450,40450,0
20230612,193100,10891748300,40450,40450,40450,40450,0
20230612,193000,10891748300,40450,40450,40450,40450,0
20230612,192900,10891748300,40450,40450,40450,40450,0
20230612,192800,10891748300,40450,40450,40450,40450,0
20230612,192700,10891748300,40450,40450,40450,40450,3144
20230612,192600,10891748300,40450,40450,40450,40450,0
20230612,192500,10891748300,40450,40450,40450,40450,0
20230612,192400,10891748300,40450,40450,40450,40450,0
20230612,192300,10891748300,40450,40450,40450,40450,0
20230612,192200,10891748300,40450,40450,40450,40450,0
20230612,192100,10891748300,40450,40450,40450,40450,0
20230612,192000,10891748300,40450,40450,40450,40450,0
20230612,191900,10891748300,40450,40450,40450,40450,0
20230612,191800,10891748300,40450,40450,40450,40450,0
20230612,191700,10891748300,40450,40450,40450,40450,0
20230612,191600,10891748300,40450,40450,40450,40450,0
20230612,191500,10891748300,40450,40450,40450,40450,0
20230612,191400,10891748300,40450,40450,40450,40450,0
20230612,191300,10891748300,40450,40450,40450,40450,0
20230612,191200,10891748300,40450,40450,40450,40450,0
20230612,191100,10891748300,40450,40450,40450,40450,0
20230612,191000,10891748300,40450,40450,40450,40450,0
20230612,190900,10891748300,40450,40450,40450,40450,0
20230612,190800,10891748300,40450,40450,40450,40450,0
20230612,190700,10891748300,40450,40450,40450,40450,0
20230612,190600,10891748300,40450,40450,40450,40450,0
20230612,190500,10891748300,40450,40450,40450,40450,0
20230612,190400,10891748300,40450,40450,40450,40450,0
20230612,190300,10891748300,40450,40450,40450,40450,0
20230612,190200,10891748300,40450,40450,40450,40450,0
20230612,190100,10891748300,40450,40450,40450,40450,0
20230612,190000,10891748300,40450,40450,40450,40450,0
20230612,185900,10891748300,40450,40450,40450,40450,0
20230612,185800,10891748300,40450,40450,40450,40450,0
20230612,185700,10891748300,40450,40450,40450,40450,3144
20230612,185600,10891748300,40450,40450,40450,40450,0
20230612,185500,10891748300,40450,40450,40450,40450,0
20230612,185400,10891748300,40450,40450,40450,40450,0
20230612,185300,10891748300,40450,40450,40450,40450,0
20230612,185200,10891748300,40450,40450,40450,40450,0
20230612,185100,10891748300,40450,40450,40450,40450,0
20230612,185000,10891748300,40450,40450,40450,40450,0
20230612,184900,10891748300,40450,40450,40450,40450,0
20230612,184800,10891748300,40450,40450,40450,40450,0
20230612,184700,10891748300,40450,40450,40450,40450,0
20230612,184600,10891748300,40450,40450,40450,40450,0
20230612,184500,10891748300,40450,40450,40450,40450,0
20230612,184400,10891748300,40450,40450,40450,40450,0
20230612,184300,10891748300,40450,40450,40450,40450,0
20230612,184200,10891748300,40450,40450,40450,40450,0
20230612,184100,10891748300,40450,40450,40450,40450,0
20230612,184000,10891748300,40450,40450,40450,40450,0
20230612,183900,10891748300,40450,40450,40450,40450,0
20230612,183800,10891748300,40450,40450,40450,40450,0
20230612,183700,10891748300,40450,40450,40450,40450,0
20230612,183600,10891748300,40450,40450,40450,40450,0
20230612,183500,10891748300,40450,40450,40450,40450,0
20230612,183400,10891748300,40450,40450,40450,40450,0
20230612,183300,10891748300,40450,40450,40450,40450,0
20230612,183200,10891748300,40450,40450,40450,40450,0
20230612,183100,10891748300,40450,40450,40450,40450,0
20230612,183000,10891748300,40450,40450,40450,40450,0
20230612,182900,10891748300,40450,40450,40450,40450,0
20230612,182800,10891748300,40450,40450,40450,40450,0
20230612,182700,10891748300,40450,40450,40450,40450,3144
20230612,182600,10891748300,40450,40450,40450,40450,0
20230612,182500,10891748300,40450,40450,40450,40450,0
20230612,182400,10891748300,40450,40450,40450,40450,0
20230612,182300,10891748300,40450,40450,40450,40450,0
20230612,182200,10891748300,40450,40450,40450,40450,0
20230612,182100,10891748300,40450,40450,40450,40450,0
20230612,182000,10891748300,40450,40450,40450,40450,0
20230612,181900,10891748300,40450,40450,40450,40450,0
20230612,181800,10891748300,40450,40450,40450,40450,0
20230612,181700,10891748300,40450,40450,40450,40450,0
20230612,181600,10891748300,40450,40450,40450,40450,0
20230612,181500,10891748300,40450,40450,40450,40450,0
20230612,181400,10891748300,40450,40450,40450,40450,0
20230612,181300,10891748300,40450,40450,40450,40450,0
20230612,181200,10891748300,40450,40450,40450,40450,0
20230612,181100,10891748300,40450,40450,40450,40450,0
20230612,181000,10891748300,40450,40450,40450,40450,0
20230612,180900,10891748300,40450,40450,40450,40450,0
20230612,180800,10891748300,40450,40450,40450,40450,0
20230612,180700,10891748300,40450,40450,40450,40450,0
20230612,180600,10891748300,40450,40450,40450,40450,0
20230612,180500,10891748300,40450,40450,40450,40450,0
20230612,180400,10891748300,40450,40450,40450,40450,0
20230612,180300,10891748300,40450,40450,40450,40450,0
20230612,180200,10891748300,40450,40450,40450,40450,0
20230612,180100,10891748300,40450,40450,40450,40450,0
20230612,180000,10891748300,40450,40450,40450,40450,0
20230612,175900,10891748300,40450,40450,40450,40450,0
20230612,175800,10891748300,40450,40450,40450,40450,0
20230612,175700,10891748300,40450,40450,40450,40450,3144
20230612,175600,10891748300,40450,40450,40450,40450,0
20230612,175500,10891748300,40450,40450,40450,40450,0
20230612,175400,10891748300,40450,40450,40450,40450,0
20230612,175300,10891748300,40450,40450,40450,40450,0
20230612,175200,10891748300,40450,40450,40450,40450,0
20230612,175100,10891748300,40450,40450,40450,40450,0
20230612,175000,10891748300,40450,40450,40450,40450,0
20230612,174900,10891748300,40450,40450,40450,40450,0
20230612,174800,10891748300,40450,40450,40450,40450,0
20230612,174700,10891748300,40450,40450,40450,40450,0
20230612,174600,10891748300,40450,40450,40450,40450,0
20230612,174500,10891748300,40450,40450,40450,40450,0
20230612,174400,10891748300,40450,40450,40450,40450,0
20230612,174300,10891748300,40450,40450,40450,40450,0
20230612,174200,10891748300,40450,40450,40450,40450,0
20230612,174100,10891748300,40450,40450,40450,40450,0
20230612,174000,10891748300,40450,40450,40450,40450,0
20230612,173900,10891748300,40450,40450,40450,40450,0
20230612,173800,10891748300,40450,40450,40450,40450,0
20230612,173700,10891748300,40450,40450,40450,40450,0
20230612,173600,10891748300,40450,40450,40450,40450,0
20230612,173500,10891748300,40450,40450,40450,40450,0
20230612,173400,10891748300,40450,40450,40450,40450,0
20230612,173300,10891748300,40450,40450,40450,40450,0
20230612,173200,10891748300,40450,40450,40450,40450,0
20230612,173100,10891748300,40450,40450,40450,40450,0
20230612,173000,10891748300,40450,40450,40450,40450,0
20230612,172900,10891748300,40450,40450,40450,40450,0
20230612,172800,10891748300,40450,40450,40450,40450,0
20230612,172700,10891748300,40450,40450,40450,40450,3144
20230612,172600,10891748300,40450,40450,40450,40450,0
20230612,172500,10891748300,40450,40450,40450,40450,0
20230612,172400,10891748300,40450,40450,40450,40450,0
20230612,172300,10891748300,40450,40450,40450,40450,0
20230612,172200,10891748300,40450,40450,40450,40450,0
20230612,172100,10891748300,40450,40450,40450,40450,0
20230612,172000,10891748300,40450,40450,40450,40450,0
20230612,171900,10891748300,40450,40450,40450,40450,0
20230612,171800,10891748300,40450,40450,40450,40450,0
20230612,171700,10891748300,40450,40450,40450,40450,0
20230612,171600,10891748300,40450,40450,40450,40450,0
20230612,171500,10891748300,40450,40450,40450,40450,0
20230612,171400,10891748300,40450,40450,40450,40450,0
20230612,171300,10891748300,40450,40450,40450,40450,0
20230612,171200,10891748300,40450,40450,40450,40450,0
20230612,171100,10891748300,40450,40450,40450,40450,0
20230612,171000,10891748300,40450,40450,40450,40450,0
20230612,170900,10891748300,40450,40450,40450,40450,0
20230612,170800,10891748300,40450,40450,40450,40450,0
20230612,170700,10891748300,40450,40450,40450,40450,0
20230612,170600,10891748300,40450,40450,40450,40450,0
20230612,170500,10891748300,40450,40450,40450,40450,0
20230612,170400,10891748300,40450,40450,40450,40450,0
20230612,170300,10891748300,40450,40450,40450,40450,0
20230612,170200,10891748300,40450,40450,40450,40450,0
20230612,170100,10891748300,40450,40450,40450,40450,0
20230612,170000,10891748300,40450,40450,40450,40450,0
20230612,165900,10891748300,40450,40450,40450,40450,0
20230612,165800,10891748300,40450,40450,40450,40450,0
20230612,165700,10891748300,40450,40450,40450,40450,3144
20230612,165600,10891748300,40450,40450,40450,40450,0
20230612,165500,10891748300,40450,40450,40450,40450,0
20230612,165400,10891748300,40450,40450,40450,40450,0
20230612,165300,10891748300,40450,40450,40450,40450,0
20230612,165200,10891748300,40450,40450,40450,40450,0
20230612,165100,10891748300,40450,40450,40450,40450,0
20230612,165000,10891748300,40450,40450,40450,40450,0
20230612,164900,10891748300,40450,40450,40450,40450,0
20230612,164800,10891748300,40450,40450,40450,40450,0
20230612,164700,10891748300,40450,40450,40450,40450,0
20230612,164600,10891748300,40450,40450,40450,40450,0
20230612,164500,10891748300,40450,40450,40450,40450,0
20230612,164400,10891748300,40450,40450,40450,40450,0
20230612,164300,10891748300,40450,40450,40450,40450,0
20230612,164200,10891748300,40450,40450,40450,40450,0
20230612,164100,10891748300,40450,40450,40450,40450,0
20230612,164000,10891748300,40450,40450,40450,40450,0
20230612,163900,10891748300,40450,40450,40450,40450,0
20230612,163800,10891748300,40450,40450,40450,40450,0
20230612,163700,10891748300,40450,40450,40450,40450,0
20230612,163600,10891748300,40450,40450,40450,40450,0
20230612,163500,10891748300,40450,40450,40450,40450,0
20230612,163400,10891748300,40450,40450,40450,40450,0
20230612,163300,10891748300,40450,40450,40450,40450,0
20230612,163200,10891748300,40450,40450,40450,40450,0
20230612,163100,10891748300,40450,40450,40450,40450,0
20230612,163000,10891748300,40450,40450,40450,40450,0
20230612,162900,10891748300,40450,40450,40450,40450,0
20230612,162800,10891748300,40450,40450,40450,40450,0
20230612,162700,10891748300,40450,40450,40450,40450,3144
20230612,162600,10891748300,40450,40450,40450,40450,0
20230612,162500,10891748300,40450,40450,40450,40450,0
20230612,162400,10891748300,40450,40450,40450,40450,0
20230612,162300,10891748300,40450,40450,40450,40450,0
20230612,162200,10891748300,40450,40450,40450,40450,0
20230612,162100,10891748300,40450,40450,40450,40450,0
20230612,162000,10891748300,40450,40450,40450,40450,0
20230612,161900,10891748300,40450,40450,40450,40450,0
20230612,161800,10891748300,40450,40450,40450,40450,0
20230612,161700,10891748300,40450,40450,40450,40450,0
20230612,161600,10891748300,40450,40450,40450,40450,0
20230612,161500,10891748300,40450,40450,40450,40450,0
20230612,161400,10891748300,40450,40450,40450,40450,0
20230612,161300,10891748300,40450,40450,40450,40450,0
20230612,161200,10891748300,40450,40450,40450,40450,0
20230612,161100,10891748300,40450,40450,40450,40450,0
20230612,161000,10891748300,40450,40450,40450,40450,0
20230612,160900,10891748300,40450,40450,40450,40450,0
20230612,160800,10891748300,40450,40450,40450,40450,0
20230612,160700,10891748300,40450,40450,40450,40450,0
20230612,160600,10891748300,40450,40450,40450,40450,0
20230612,160500,10891748300,40450,40450,40450,40450,0
20230612,160400,10891748300,40450,40450,40450,40450,0
20230612,160300,10891748300,40450,40450,40450,40450,0
20230612,160200,10891748300,40450,40450,40450,40450,0
20230612,160100,10891748300,40450,40450,40450,40450,0
20230612,160000,10891748300,40450,40450,40450,40450,0
20230612,155900,10891748300,40450,40450,40450,40450,0
20230612,155800,10891748300,40450,40450,40450,40450,0
20230612,155700,10891748300,40450,40450,40450,40450,3144
20230612,155600,10891748300,40450,40450,40450,40450,0
20230612,155500,10891748300,40450,40450,40450,40450,0
20230612,155400,10891748300,40450,40450,40450,40450,0
20230612,155300,10891748300,40450,40450,40450,40450,0
20230612,155200,10891748300,40450,40450,40450,40450,0
20230612,155100,10891748300,40450,40450,40450,40450,0
20230612,155000,10891748300,40450,40450,40450,40450,0
20230612,154900,10891748300,40450,40450,40450,40450,0
20230612,154800,10891748300,40450,40450,40450,40450,0
20230612,154700,10891748300,40450,40450,40450,40450,0
20230612,154600,10891748300,40450,40450,40450,40450,0
20230612,154500,10891748300,40450,40450,40450,40450,0
20230612,154400,10891748300,40450,40450,40450,40450,0
20230612,154300,10891748300,40450,40450,40450,40450,0
20230612,154200,10891748300,40450,40450,40450,40450,0
20230612,154100,10891748300,40450,40450,40450,40450,0
20230612,154000,10891748300,40450,40450,40450,40450,0
20230612,153900,10891748300,40450,40450,40450,40450,0
20230612,153800,10891748300,40450,40450,40450,40450,0
20230612,153700,10891748300,40450,40450,40450,40450,0
20230612,153600,10891748300,40450,40450,40450,40450,0
20230612,153500,10891748300,40450,40450,40450,40450,0
20230612,153400,10891748300,40450,40450,40450,40450,0
20230612,153300,10891748300,40450,40450,40450,40450,0
20230612,153200,10891748300,40450,40450,40450,40450,0
20230612,153100,10891748300,40450,40450,40450,40450,0
20230612,153000,10891748300,40450,40450,40450,40450,3144
20230612,152900,10764573500,40250,40250,40250,40250,0
20230612,152800,10764573500,40250,40250,40250,40250,0
20230612,152700,10764573500,40250,40250,40250,40250,0
20230612,152600,10764573500,40250,40250,40250,40250,0
20230612,152500,10764573500,40250,40250,40250,40250,0
20230612,152400,10764573500,40250,40250,40250,40250,0
20230612,152300,10764573500,40250,40250,40250,40250,0
20230612,152200,10764573500,40250,40250,40250,40250,0
20230612,152100,10764573500,40250,40250,40250,40250,0
20230612,152000,10764573500,40250,40250,40250,40250,0
20230612,151900,10764573500,40250,40200,40250,40200,698
20230612,151800,10736507400,40200,40200,40250,40200,99
20230612,151700,10732526250,40200,40250,40250,40200,1128
20230612,151600,10687167750,40250,40300,40350,40250,777
20230612,151500,10655854950,40350,40350,40350,40350,268
20230612,151400,10645041150,40350,40350,40350,40300,283
20230612,151300,10633623700,40350,40300,40350,40300,999
20230612,151200,10593314100,40300,40350,40350,40300,189
20230612,151100,10585691200,40350,40350,40350,40350,130
20230612,151000,10580445700,40300,40300,40350,40300,87
20230612,150900,10576938300,40300,40300,40300,40300,67
20230612,150800,10574238200,40300,40250,40300,40250,186
20230612,150700,10566746600,40250,40250,40300,40250,25
20230612,150600,10565740150,40250,40250,40300,40200,333
20230612,150500,10552337000,40250,40250,40250,40250,34
20230612,150400,10550968500,40250,40250,40250,40200,160
20230612,150300,10544531750,40250,40300,40300,40250,627
20230612,150200,10519292150,40300,40300,40350,40300,559
20230612,150100,10496761250,40300,40350,40350,40300,183
20230612,150000,10489377750,40350,40350,40350,40300,146
20230612,145900,10483487650,40350,40350,40350,40300,211
20230612,145800,10474979250,40350,40350,40400,40300,105
20230612,145700,10470742700,40350,40450,40450,40350,252
20230612,145600,10460572950,40450,40350,40450,40300,277
20230612,145500,10449392500,40350,40350,40400,40350,128
20230612,145400,10444227600,40350,40400,40400,40300,789
20230612,145300,10412424500,40350,40350,40400,40350,132
20230612,145200,10407098100,40350,40500,40500,40350,1987
20230612,145100,10326801050,40550,40500,40550,40500,38
20230612,145000,10325261800,40500,40500,40550,40500,253
20230612,144900,10315015200,40550,40600,40600,40550,25
20230612,144800,10314000800,40550,40500,40600,40450,485
20230612,144700,10294364050,40450,40600,40600,40450,787
20230612,144600,10262464050,40600,40550,40600,40550,19
20230612,144500,10261693400,40600,40600,40600,40550,373
20230612,144400,10246550450,40650,40550,40650,40550,36
20230612,144300,10245089200,40550,40550,40650,40550,92
20230612,144200,10241355350,40550,40550,40550,40450,78
20230612,144100,10238193800,40450,40500,40500,40450,155
20230612,144000,10231922650,40500,40550,40550,40500,17
20230612,143900,10231233800,40550,40500,40550,40450,643
20230612,143800,10205199600,40500,40550,40550,40500,83
20230612,143700,10201837650,40550,40550,40550,40550,221
20230612,143600,10192876100,40600,40600,40600,40550,51
20230612,143500,10190807950,40600,40600,40600,40600,131
20230612,143400,10185489350,40650,40700,40700,40600,18
20230612,143300,10184756950,40700,40700,40700,40650,79
20230612,143200,10181543300,40700,40700,40700,40650,128
20230612,143100,10176333800,40650,40600,40650,40600,126
20230612,143000,10171216500,40600,40600,40600,40550,387
20230612,142900,10155519300,40550,40600,40600,40550,22
20230612,142800,10154626150,40600,40600,40600,40550,36
20230612,142700,10153166050,40600,40550,40600,40550,197
20230612,142600,10145176100,40600,40600,40600,40550,9
20230612,142500,10144810750,40600,40600,40600,40600,148
20230612,142400,10138801950,40600,40550,40600,40550,54
20230612,142300,10136609750,40600,40600,40600,40550,86
20230612,142200,10133118400,40600,40600,40600,40600,11
20230612,142100,10132671800,40600,40600,40600,40600,55
20230612,142000,10130438800,40600,40600,40600,40600,111
20230612,141900,10125932200,40550,40550,40550,40550,88
20230612,141800,10122363800,40550,40500,40550,40500,45
20230612,141700,10120540550,40500,40500,40550,40500,165
20230612,141600,10113855500,40550,40500,40550,40500,33
20230612,141500,10112518800,40500,40500,40500,40500,49
20230612,141400,10110534300,40500,40500,40500,40500,12
20230612,141300,10110048300,40500,40450,40500,40450,22
20230612,141200,10109158300,40500,40450,40500,40450,173
20230612,141100,10102158950,40500,40500,40500,40500,11
20230612,141000,10101713450,40500,40500,40500,40450,62
20230612,140900,10099204950,40500,40500,40500,40450,71
20230612,140800,10096332550,40500,40500,40500,40450,316
20230612,140700,10083549100,40450,40450,40500,40450,272
20230612,140600,10072544050,40500,40500,40500,40450,32
20230612,140500,10071249050,40500,40500,40500,40500,81
20230612,140400,10067968550,40500,40500,40550,40500,129
20230612,140300,10062743500,40500,40550,40550,40450,366
20230612,140200,10047920650,40550,40500,40550,40500,122
20230612,140100,10042978600,40500,40550,40550,40500,689
20230612,140000,10015046350,40600,40550,40600,40550,29
20230612,135900,10013870200,40550,40500,40550,40450,982
20230612,135800,9974097500,40500,40450,40500,40450,309
20230612,135700,9961587000,40450,40500,40500,40450,577
20230612,135600,9938221850,40550,40550,40550,40550,123
20230612,135500,9933234200,40550,40550,40550,40550,42
20230612,135400,9931531100,40550,40550,40550,40550,552
20230612,135300,9909147500,40600,40600,40600,40550,386
20230612,135200,9893479850,40700,40600,40700,40600,115
20230612,135100,9888810700,40600,40700,40750,40600,105
20230612,135000,9884539800,40700,40750,40750,40700,43
20230612,134900,9882787600,40750,40750,40750,40750,2
20230612,134800,9882706100,40750,40750,40750,40750,2
20230612,134700,9882624600,40600,40600,40650,40600,198
20230612,134600,9874585700,40650,40700,40750,40650,160
20230612,134500,9868080500,40700,40800,40800,40700,227
20230612,134400,9858839150,40800,40700,40800,40700,97
20230612,134300,9854886750,40750,40800,40800,40750,108
20230612,134200,9850484750,40800,40850,40850,40750,624
20230612,134100,9825006300,40850,40900,40900,40850,222
20230612,134000,9815931500,40900,40900,40900,40900,2
20230612,133900,9815849700,40900,40850,40900,40850,7
20230612,133800,9815563450,40850,40900,40900,40850,86
20230612,133700,9812047600,40900,40900,40900,40900,8
20230612,133600,9811720400,40900,40900,40900,40900,10
20230612,133500,9811311400,40900,40900,40900,40900,33
20230612,133400,9809961700,40850,40900,40900,40850,86
20230612,133300,9806447050,40900,40800,40900,40800,14
20230612,133200,9805874950,40800,40900,40900,40800,243
20230612,133100,9795954350,40850,40850,40900,40850,73
20230612,133000,9792972150,40900,40850,40900,40850,250
20230612,132900,9782759250,40850,40900,40900,40850,241
20230612,132800,9772913950,40900,40900,40900,40850,62
20230612,132700,9770378650,40850,40900,40900,40850,105
20230612,132600,9766084200,40900,40900,40900,40850,24
20230612,132500,9765102650,40900,40900,40950,40850,456
20230612,132400,9746455100,40950,40950,40950,40950,29
20230612,132300,9745267550,40950,40900,40950,40850,177
20230612,132200,9738028900,40900,40950,40950,40900,75
20230612,132100,9734960050,40950,40950,40950,40900,477
20230612,132000,9715450000,40950,41000,41000,40950,5
20230612,131900,9715245200,40950,40900,41000,40900,26
20230612,131800,9714181450,41000,40950,41000,40950,25
20230612,131700,9713157650,41000,41000,41000,41000,33
20230612,131600,9711804650,41000,40900,41000,40900,115
20230612,131500,9707099850,40900,40950,41000,40900,167
20230612,131400,9700261900,41000,41000,41050,40900,1992
20230612,131300,9618595400,41050,41100,41100,41050,334
20230612,131200,9604882950,41050,40950,41050,40950,735
20230612,131100,9574741400,41000,40900,41000,40900,130
20230612,131000,9569417100,40900,40950,40950,40900,101
20230612,130900,9565285800,40950,40950,40950,40950,34
20230612,130800,9563893500,40900,40900,40900,40900,61
20230612,130700,9561398600,40850,40950,40950,40850,307
20230612,130600,9548846400,41000,40900,41000,40900,412
20230612,130500,9531983300,40900,40850,40900,40800,13
20230612,130400,9531452300,40850,40850,40850,40850,3
20230612,130300,9531329750,40850,40850,40850,40850,41
20230612,130200,9529654900,40850,40800,40900,40800,67
20230612,130100,9526920900,40800,40900,40900,40800,66
20230612,130000,9524225000,40900,40800,40900,40750,229
20230612,125900,9514886450,40800,40850,40900,40800,266
20230612,125800,9504032550,40850,40900,40900,40850,4
20230612,125700,9503869000,40850,40850,40850,40850,1
20230612,125600,9503828150,40900,40850,40900,40850,57
20230612,125500,9501499400,40850,40800,40850,40800,302
20230612,125400,9489175400,40800,40650,40800,40650,86
20230612,125300,9485674150,40600,40750,40750,40600,159
20230612,125200,9479206900,40750,40700,40750,40700,131
20230612,125100,9473873300,40700,40650,40700,40650,57
20230612,125000,9471555450,40600,40450,40650,40400,1426
20230612,124900,9413750600,40450,40450,40450,40450,38
20230612,124800,9412213500,40450,40500,40500,40400,339
20230612,124700,9398505200,40500,40450,40500,40450,17
20230612,124600,9397816900,40450,40500,40500,40450,149
20230612,124500,9391788750,40500,40450,40550,40450,110
20230612,124400,9387338750,40450,40550,40600,40450,1681
20230612,124300,9319283800,40600,40550,40600,40550,57
20230612,124200,9316970400,40550,40600,40600,40550,15
20230612,124100,9316361800,40600,40550,40600,40550,62
20230612,124000,9313847250,40600,40550,40600,40550,74
20230612,123900,9310846450,40550,40550,40600,40550,331
20230612,123800,9297422850,40550,40550,40550,40550,156
20230612,123700,9291097050,40550,40600,40600,40550,81
20230612,123600,9287810000,40550,40550,40600,40500,1584
20230612,123500,9223602100,40650,40600,40650,40550,18
20230612,123400,9222871350,40550,40600,40650,40550,677
20230612,123300,9195403950,40600,40600,40600,40600,13
20230612,123200,9194876150,40600,40550,40600,40550,118
20230612,123100,9190085400,40600,40550,40600,40550,171
20230612,123000,9183148250,40600,40600,40650,40600,256
20230612,122900,9172754550,40600,40600,40600,40600,14
20230612,122800,9172186150,40650,40700,40750,40600,277
20230612,122700,9160918450,40750,40750,40750,40750,6
20230612,122600,9160673950,40700,40650,40700,40650,160
20230612,122500,9154162300,40650,40650,40700,40650,41
20230612,122400,9152494850,40650,40650,40650,40650,166
20230612,122300,9145746950,40650,40650,40700,40650,14
20230612,122200,9145177750,40650,40700,40700,40650,12
20230612,122100,9144689600,40700,40700,40700,40700,70
20230612,122000,9141840600,40750,40750,40750,40650,111
20230612,121900,9137326300,40750,40750,40750,40700,107
20230612,121800,9132971050,40750,40700,40750,40700,67
20230612,121700,9130240900,40700,40650,40750,40650,54
20230612,121600,9128045100,40650,40650,40750,40650,177
20230612,121500,9120849850,40650,40700,40750,40650,32
20230612,121400,9119547450,40750,40750,40750,40650,171
20230612,121300,9112591950,40800,40700,40800,40700,106
20230612,121200,9108277350,40700,40750,40800,40700,376
20230612,121100,9092968950,40750,40750,40800,40750,477
20230612,121000,9073530200,40800,40750,40800,40700,334
20230612,120900,9059927350,40750,40750,40800,40700,736
20230612,120800,9029935450,40750,40800,40850,40750,389
20230612,120700,9014072600,40800,40850,40850,40800,457
20230612,120600,8995417050,40850,40900,40900,40850,22
20230612,120500,8994517900,40900,40950,40950,40900,260
20230612,120400,8983883800,40950,40950,40950,40950,57
20230612,120300,8981549650,40950,40950,40950,40900,83
20230612,120200,8978151100,40950,41000,41000,40950,277
20230612,120100,8966807900,40950,40950,40950,40950,57
20230612,120000,8964473750,40950,40900,40950,40900,75
20230612,115900,8961403700,40950,40900,40950,40900,220
20230612,115800,8952402050,40950,40900,40950,40900,218
20230612,115700,8943477300,40950,40950,40950,40900,48
20230612,115600,8941513150,40950,40900,40950,40900,165
20230612,115500,8934764050,40900,40900,40900,40850,89
20230612,115400,8931128200,40900,40900,40900,40900,0
20230612,115300,8931128200,40900,40900,40900,40850,714
20230612,115200,8901949250,40850,40850,40850,40850,57
20230612,115100,8899620800,40850,40850,40850,40800,333
20230612,115000,8886033600,40800,40800,40850,40800,497
20230612,114900,8865754650,40800,40800,40850,40800,198
20230612,114800,8857674750,40800,40850,40850,40800,17
20230612,114700,8856980550,40800,40900,40900,40800,380
20230612,114600,8841459450,40900,40900,40900,40850,16
20230612,114500,8840805600,40850,40900,40900,40850,173
20230612,114400,8833738350,40900,40850,40900,40850,28
20230612,114300,8832594150,40900,40950,40950,40850,1090
20230612,114200,8788039750,40950,41000,41000,40950,69
20230612,114100,8785214000,41000,41000,41000,41000,90
20230612,114000,8781524000,41050,41050,41050,41050,20
20230612,113900,8780703000,41050,41000,41050,41000,252
20230612,113800,8770370750,41000,40950,41000,40900,275
20230612,113700,8759115100,40950,40950,40950,40950,232
20230612,113600,8749614700,41050,40950,41050,40950,34
20230612,113500,8748221850,41000,40950,41050,40950,89
20230612,113400,8744576500,41050,41100,41100,40950,639
20230612,113300,8718378050,41150,41050,41150,41000,27
20230612,113200,8717270750,41000,41150,41150,41000,243
20230612,113100,8707296050,41150,41150,41150,41050,51
20230612,113000,8705200050,41150,41150,41150,41100,88
20230612,112900,8701583000,41150,41100,41150,41100,84
20230612,112800,8698130500,41150,41100,41150,41100,326
20230612,112700,8684723750,41100,41100,41150,41100,106
20230612,112600,8680367000,41100,41200,41200,41100,408
20230612,112500,8663579950,41200,41300,41300,41200,707
20230612,112400,8634432100,41300,41250,41300,41250,116
20230612,112300,8629645250,41300,41250,41300,41250,71
20230612,112200,8626715250,41300,41300,41300,41200,617
20230612,112100,8601264350,41300,41300,41300,41250,227
20230612,112000,8591890250,41350,41300,41350,41300,487
20230612,111900,8571755550,41300,41300,41350,41250,862
20230612,111800,8536158700,41300,41250,41300,41250,636
20230612,111700,8509923100,41250,41150,41250,41150,339
20230612,111600,8495963800,41200,41100,41200,41100,456
20230612,111500,8477184150,41100,41100,41150,41100,163
20230612,111400,8470484200,41100,41150,41150,41050,352
20230612,111300,8456026600,41150,41100,41200,41100,518
20230612,111200,8434712750,41100,41000,41100,41000,341
20230612,111100,8420703500,41050,41000,41050,41000,17
20230612,111000,8420005800,41000,40950,41000,40950,935
20230612,110900,8381699200,40850,40850,40950,40800,778
20230612,110800,8349921800,40850,40900,40950,40850,79
20230612,110700,8346691100,40900,40900,40900,40850,247
20230612,110600,8336589400,40900,40900,40900,40800,607
20230612,110500,8311794250,40950,40950,40950,40900,41
20230612,110400,8310115550,40900,40950,40950,40900,323
20230612,110300,8296904100,40950,40950,41000,40950,98
20230612,110200,8292890650,40950,41050,41050,40950,459
20230612,110100,8274089750,41050,41100,41100,41000,996
20230612,110000,8233253350,41000,41050,41100,41000,401
20230612,105900,8216805050,41050,41100,41100,41000,434
20230612,105800,8199009700,41100,41100,41100,41000,255
20230612,105700,8188540650,41050,41100,41100,41050,539
20230612,105600,8166396900,41050,41050,41100,41050,191
20230612,105500,8158555800,41050,41050,41100,41050,83
20230612,105400,8155148400,41050,41050,41100,41000,1592
20230612,105300,8089870800,41050,41100,41100,41000,305
20230612,105200,8077351250,41100,41100,41100,41050,1079
20230612,105100,8033056550,41100,41150,41150,41050,205
20230612,105000,8024639900,41150,41200,41200,41100,49
20230612,104900,8022624250,41050,41200,41250,41050,1268
20230612,104800,7970481750,41200,41200,41250,41200,288
20230612,104700,7958615750,41200,41250,41250,41200,586
20230612,104600,7934472400,41250,41200,41250,41200,259
20230612,104500,7923796800,41250,41150,41250,41150,162
20230612,104400,7917130150,41150,41150,41250,41150,108
20230612,104300,7912680900,41250,41200,41250,41150,783
20230612,104200,7880425550,41150,41200,41200,41150,486
20230612,104100,7860402500,41250,41200,41250,41200,416
20230612,104000,7843251700,41200,41250,41250,41200,141
20230612,103900,7837442000,41250,41150,41250,41150,398
20230612,103800,7821057400,41200,41200,41200,41150,315
20230612,103700,7808080550,41200,41250,41250,41200,280
20230612,103600,7796541850,41250,41150,41250,41150,141
20230612,103500,7790731800,41150,41200,41250,41150,968
20230612,103400,7750875150,41200,41350,41350,41200,705
20230612,103300,7721799900,41350,41500,41500,41300,1515
20230612,103200,7659120350,41500,41400,41500,41350,3997
20230612,103100,7493392400,41400,41300,41400,41300,1290
20230612,103000,7440043900,41300,41300,41400,41300,741
20230612,102900,7409420100,41350,41400,41400,41300,1803
20230612,102800,7334889200,41400,41350,41400,41350,1417
20230612,102700,7276237800,41350,41300,41400,41250,1683
20230612,102600,7206697350,41300,40850,41350,40850,4146
20230612,102500,7036308100,40850,40800,40850,40800,160
20230612,102400,7029775100,40800,40800,40850,40750,231
20230612,102300,7020350100,40800,40750,40800,40700,327
20230612,102200,7007028300,40750,40850,40850,40750,325
20230612,102100,6993779400,40850,40850,40850,40750,502
20230612,102000,6973297500,40850,40850,40900,40800,223
20230612,101900,6964183000,40900,41000,41000,40850,251
20230612,101800,6953914450,41000,40900,41000,40900,108
20230612,101700,6949494750,40900,40750,40900,40750,328
20230612,101600,6936115500,40750,40800,40800,40700,454
20230612,101500,6917637050,40800,40750,40900,40750,532
20230612,101400,6895933400,40750,40850,40850,40750,552
20230612,101300,6873410850,40850,40900,40950,40850,106
20230612,101200,6869075950,40950,40950,40950,40900,276
20230612,101100,6857784550,40950,40650,41000,40650,891
20230612,101000,6821461400,40650,40800,40850,40650,1221
20230612,100900,6771697200,40800,40950,40950,40800,2565
20230612,100800,6666833650,40950,41100,41100,40900,4162
20230612,100700,6495993150,41100,41200,41250,41050,1171
20230612,100600,6447868200,41200,41450,41500,41200,1320
20230612,100500,6393224400,41450,41150,41550,41150,1127
20230612,100400,6346599200,41150,41300,41350,41100,2114
20230612,100300,6259423350,41300,41400,41500,41300,2469
20230612,100200,6157268900,41400,41650,41700,41400,3003
20230612,100100,6032533750,41650,41600,41650,41550,2215
20230612,100000,5940352700,41600,41550,41750,41550,2208
20230612,095900,5848473850,41550,41250,41900,41250,11658
20230612,095800,5363067850,41250,41200,41300,41200,1540
20230612,095700,5299578950,41200,41200,41300,41150,1742
20230612,095600,5227777150,41100,41000,41200,40900,4365
20230612,095500,5048568250,41000,41000,41050,40950,845
20230612,095400,5013926150,41000,41050,41050,40950,702
20230612,095300,4985136350,41000,40900,41050,40850,6252
20230612,095200,4728942750,40900,40800,40950,40800,1320
20230612,095100,4674972200,40800,40950,41000,40800,3061
20230612,095000,4549743200,41000,40800,41000,40750,6078
20230612,094900,4301279700,40750,40600,40800,40600,3262
20230612,094800,4168496050,40600,40550,40700,40500,3615
20230612,094700,4021776750,40550,40450,40550,40400,2325
20230612,094600,3927634100,40450,40500,40500,40450,573
20230612,094500,3904453450,40450,40400,40500,40400,1287
20230612,094400,3852394550,40400,40450,40450,40400,418
20230612,094300,3835493400,40450,40450,40450,40400,1493
20230612,094200,3775171300,40450,40250,40450,40250,892
20230612,094100,3739172800,40350,40350,40400,40250,580
20230612,094000,3715809100,40400,40400,40500,40350,2062
20230612,093900,3632422150,40450,40400,40450,40400,576
20230612,093800,3609136750,40450,40400,40450,40400,1603
20230612,093700,3544337000,40400,40350,40400,40350,42
20230612,093600,3542642250,40400,40350,40400,40350,490
20230612,093500,3522863450,40350,40350,40350,40300,627
20230612,093400,3497590650,40350,40350,40400,40100,1527
20230612,093300,3436085250,40400,40400,40400,40350,1036
20230612,093200,3394251200,40400,40300,40400,40300,1251
20230612,093100,3343745600,40250,40200,40250,40000,1238
20230612,093000,3293999050,40200,40200,40250,40000,1588
20230612,092900,3230271300,40200,40100,40200,40050,724
20230612,092800,3201238700,40100,40300,40350,40100,2713
20230612,092700,3092193500,40300,40400,40400,40250,1467
20230612,092600,3033058700,40400,40500,40500,40300,4455
20230612,092500,2853006450,40500,40450,40550,40400,2419
20230612,092400,2755042250,40450,40050,40450,40050,10992
20230612,092300,2312353700,40050,39950,40050,39800,2320
20230612,092200,2219727650,39950,39850,39950,39850,785
20230612,092100,2188405850,39900,39900,39900,39750,2527
20230612,092000,2087792700,39900,40050,40050,39900,611
20230612,091900,2063355400,40050,40200,40250,40000,2592
20230612,091800,1959280250,40250,40050,40250,40050,1104
20230612,091700,1914956600,40000,39850,40000,39800,794
20230612,091600,1883263650,39850,40100,40100,39850,1506
20230612,091500,1823062400,40050,40300,40400,40000,1736
20230612,091400,1753171100,40300,40500,40550,40300,4343
20230612,091300,1577588650,40450,40400,40500,40350,4238
20230612,091200,1406112850,40400,40000,40400,39900,5342
20230612,091100,1191633950,40000,40000,40050,39850,1839
20230612,091000,1118171250,40050,40200,40200,39950,2150
20230612,090900,1031974050,40200,39700,40200,39700,8098
20230612,090800,708286550,39700,39650,39750,39650,1342
20230612,090700,655033250,39650,39450,39700,39400,5204
20230612,090600,449179500,39450,39300,39450,39250,1291
20230612,090500,398292100,39300,39350,39450,39150,2497
20230612,090400,300064450,39350,39100,39350,39100,1718
20230612,090300,232661200,39100,39300,39350,39100,2053
20230612,090200,152065800,39150,39000,39300,39000,715
20230612,090100,124104100,39000,39000,39000,38950,1707
20230612,090000,57578500,38950,38900,39000,38900,1460