stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,200900,8029330150,23700,23700,23700,23700,7141
20230613,200800,8029330150,23700,23700,23700,23700,0
20230613,200700,8029330150,23700,23700,23700,23700,0
20230613,200600,8029330150,23700,23700,23700,23700,0
20230613,200500,8029330150,23700,23700,23700,23700,0
20230613,200400,8029330150,23700,23700,23700,23700,0
20230613,200300,8029330150,23700,23700,23700,23700,0
20230613,200200,8029330150,23700,23700,23700,23700,0
20230613,200100,8029330150,23700,23700,23700,23700,0
20230613,200000,8029330150,23700,23700,23700,23700,0
20230613,195900,8029330150,23700,23700,23700,23700,0
20230613,195800,8029330150,23700,23700,23700,23700,0
20230613,195700,8029330150,23700,23700,23700,23700,0
20230613,195600,8029330150,23700,23700,23700,23700,0
20230613,195500,8029330150,23700,23700,23700,23700,0
20230613,195400,8029330150,23700,23700,23700,23700,0
20230613,195300,8029330150,23700,23700,23700,23700,0
20230613,195200,8029330150,23700,23700,23700,23700,0
20230613,195100,8029330150,23700,23700,23700,23700,0
20230613,195000,8029330150,23700,23700,23700,23700,0
20230613,194900,8029330150,23700,23700,23700,23700,0
20230613,194800,8029330150,23700,23700,23700,23700,0
20230613,194700,8029330150,23700,23700,23700,23700,0
20230613,194600,8029330150,23700,23700,23700,23700,0
20230613,194500,8029330150,23700,23700,23700,23700,0
20230613,194400,8029330150,23700,23700,23700,23700,0
20230613,194300,8029330150,23700,23700,23700,23700,0
20230613,194200,8029330150,23700,23700,23700,23700,0
20230613,194100,8029330150,23700,23700,23700,23700,0
20230613,194000,8029330150,23700,23700,23700,23700,0
20230613,193900,8029330150,23700,23700,23700,23700,7141
20230613,193800,8029330150,23700,23700,23700,23700,0
20230613,193700,8029330150,23700,23700,23700,23700,0
20230613,193600,8029330150,23700,23700,23700,23700,0
20230613,193500,8029330150,23700,23700,23700,23700,0
20230613,193400,8029330150,23700,23700,23700,23700,0
20230613,193300,8029330150,23700,23700,23700,23700,0
20230613,193200,8029330150,23700,23700,23700,23700,0
20230613,193100,8029330150,23700,23700,23700,23700,0
20230613,193000,8029330150,23700,23700,23700,23700,0
20230613,192900,8029330150,23700,23700,23700,23700,0
20230613,192800,8029330150,23700,23700,23700,23700,0
20230613,192700,8029330150,23700,23700,23700,23700,0
20230613,192600,8029330150,23700,23700,23700,23700,0
20230613,192500,8029330150,23700,23700,23700,23700,0
20230613,192400,8029330150,23700,23700,23700,23700,0
20230613,192300,8029330150,23700,23700,23700,23700,0
20230613,192200,8029330150,23700,23700,23700,23700,0
20230613,192100,8029330150,23700,23700,23700,23700,0
20230613,192000,8029330150,23700,23700,23700,23700,0
20230613,191900,8029330150,23700,23700,23700,23700,0
20230613,191800,8029330150,23700,23700,23700,23700,0
20230613,191700,8029330150,23700,23700,23700,23700,0
20230613,191600,8029330150,23700,23700,23700,23700,0
20230613,191500,8029330150,23700,23700,23700,23700,0
20230613,191400,8029330150,23700,23700,23700,23700,0
20230613,191300,8029330150,23700,23700,23700,23700,0
20230613,191200,8029330150,23700,23700,23700,23700,0
20230613,191100,8029330150,23700,23700,23700,23700,0
20230613,191000,8029330150,23700,23700,23700,23700,0
20230613,190900,8029330150,23700,23700,23700,23700,7141
20230613,190800,8029330150,23700,23700,23700,23700,0
20230613,190700,8029330150,23700,23700,23700,23700,0
20230613,190600,8029330150,23700,23700,23700,23700,0
20230613,190500,8029330150,23700,23700,23700,23700,0
20230613,190400,8029330150,23700,23700,23700,23700,0
20230613,190300,8029330150,23700,23700,23700,23700,0
20230613,190200,8029330150,23700,23700,23700,23700,0
20230613,190100,8029330150,23700,23700,23700,23700,0
20230613,190000,8029330150,23700,23700,23700,23700,0
20230613,185900,8029330150,23700,23700,23700,23700,0
20230613,185800,8029330150,23700,23700,23700,23700,0
20230613,185700,8029330150,23700,23700,23700,23700,0
20230613,185600,8029330150,23700,23700,23700,23700,0
20230613,185500,8029330150,23700,23700,23700,23700,0
20230613,185400,8029330150,23700,23700,23700,23700,0
20230613,185300,8029330150,23700,23700,23700,23700,0
20230613,185200,8029330150,23700,23700,23700,23700,0
20230613,185100,8029330150,23700,23700,23700,23700,0
20230613,185000,8029330150,23700,23700,23700,23700,0
20230613,184900,8029330150,23700,23700,23700,23700,0
20230613,184800,8029330150,23700,23700,23700,23700,0
20230613,184700,8029330150,23700,23700,23700,23700,0
20230613,184600,8029330150,23700,23700,23700,23700,0
20230613,184500,8029330150,23700,23700,23700,23700,0
20230613,184400,8029330150,23700,23700,23700,23700,0
20230613,184300,8029330150,23700,23700,23700,23700,0
20230613,184200,8029330150,23700,23700,23700,23700,0
20230613,184100,8029330150,23700,23700,23700,23700,0
20230613,184000,8029330150,23700,23700,23700,23700,0
20230613,183900,8029330150,23700,23700,23700,23700,7141
20230613,183800,8029330150,23700,23700,23700,23700,0
20230613,183700,8029330150,23700,23700,23700,23700,0
20230613,183600,8029330150,23700,23700,23700,23700,0
20230613,183500,8029330150,23700,23700,23700,23700,0
20230613,183400,8029330150,23700,23700,23700,23700,0
20230613,183300,8029330150,23700,23700,23700,23700,0
20230613,183200,8029330150,23700,23700,23700,23700,0
20230613,183100,8029330150,23700,23700,23700,23700,0
20230613,183000,8029330150,23700,23700,23700,23700,0
20230613,182900,8029330150,23700,23700,23700,23700,0
20230613,182800,8029330150,23700,23700,23700,23700,0
20230613,182700,8029330150,23700,23700,23700,23700,0
20230613,182600,8029330150,23700,23700,23700,23700,0
20230613,182500,8029330150,23700,23700,23700,23700,0
20230613,182400,8029330150,23700,23700,23700,23700,0
20230613,182300,8029330150,23700,23700,23700,23700,0
20230613,182200,8029330150,23700,23700,23700,23700,0
20230613,182100,8029330150,23700,23700,23700,23700,0
20230613,182000,8029330150,23700,23700,23700,23700,0
20230613,181900,8029330150,23700,23700,23700,23700,0
20230613,181800,8029330150,23700,23700,23700,23700,0
20230613,181700,8029330150,23700,23700,23700,23700,0
20230613,181600,8029330150,23700,23700,23700,23700,0
20230613,181500,8029330150,23700,23700,23700,23700,0
20230613,181400,8029330150,23700,23700,23700,23700,0
20230613,181300,8029330150,23700,23700,23700,23700,0
20230613,181200,8029330150,23700,23700,23700,23700,0
20230613,181100,8029330150,23700,23700,23700,23700,0
20230613,181000,8029330150,23700,23700,23700,23700,0
20230613,180900,8029330150,23700,23700,23700,23700,7141
20230613,180800,8029330150,23700,23700,23700,23700,0
20230613,180700,8029330150,23700,23700,23700,23700,0
20230613,180600,8029330150,23700,23700,23700,23700,0
20230613,180500,8029330150,23700,23700,23700,23700,0
20230613,180400,8029330150,23700,23700,23700,23700,0
20230613,180300,8029330150,23700,23700,23700,23700,0
20230613,180200,8029330150,23700,23700,23700,23700,0
20230613,180100,8029330150,23700,23700,23700,23700,0
20230613,180000,8029330150,23700,23700,23700,23700,0
20230613,175900,8029330150,23700,23700,23700,23700,0
20230613,175800,8029330150,23700,23700,23700,23700,0
20230613,175700,8029330150,23700,23700,23700,23700,0
20230613,175600,8029330150,23700,23700,23700,23700,0
20230613,175500,8029330150,23700,23700,23700,23700,0
20230613,175400,8029330150,23700,23700,23700,23700,0
20230613,175300,8029330150,23700,23700,23700,23700,0
20230613,175200,8029330150,23700,23700,23700,23700,0
20230613,175100,8029330150,23700,23700,23700,23700,0
20230613,175000,8029330150,23700,23700,23700,23700,0
20230613,174900,8029330150,23700,23700,23700,23700,0
20230613,174800,8029330150,23700,23700,23700,23700,0
20230613,174700,8029330150,23700,23700,23700,23700,0
20230613,174600,8029330150,23700,23700,23700,23700,0
20230613,174500,8029330150,23700,23700,23700,23700,0
20230613,174400,8029330150,23700,23700,23700,23700,0
20230613,174300,8029330150,23700,23700,23700,23700,0
20230613,174200,8029330150,23700,23700,23700,23700,0
20230613,174100,8029330150,23700,23700,23700,23700,0
20230613,174000,8029330150,23700,23700,23700,23700,0
20230613,173900,8029330150,23700,23700,23700,23700,7141
20230613,173800,8029330150,23700,23700,23700,23700,0
20230613,173700,8029330150,23700,23700,23700,23700,0
20230613,173600,8029330150,23700,23700,23700,23700,0
20230613,173500,8029330150,23700,23700,23700,23700,0
20230613,173400,8029330150,23700,23700,23700,23700,0
20230613,173300,8029330150,23700,23700,23700,23700,0
20230613,173200,8029330150,23700,23700,23700,23700,0
20230613,173100,8029330150,23700,23700,23700,23700,0
20230613,173000,8029330150,23700,23700,23700,23700,0
20230613,172900,8029330150,23700,23700,23700,23700,0
20230613,172800,8029330150,23700,23700,23700,23700,0
20230613,172700,8029330150,23700,23700,23700,23700,0
20230613,172600,8029330150,23700,23700,23700,23700,0
20230613,172500,8029330150,23700,23700,23700,23700,0
20230613,172400,8029330150,23700,23700,23700,23700,0
20230613,172300,8029330150,23700,23700,23700,23700,0
20230613,172200,8029330150,23700,23700,23700,23700,0
20230613,172100,8029330150,23700,23700,23700,23700,0
20230613,172000,8029330150,23700,23700,23700,23700,0
20230613,171900,8029330150,23700,23700,23700,23700,0
20230613,171800,8029330150,23700,23700,23700,23700,0
20230613,171700,8029330150,23700,23700,23700,23700,0
20230613,171600,8029330150,23700,23700,23700,23700,0
20230613,171500,8029330150,23700,23700,23700,23700,0
20230613,171400,8029330150,23700,23700,23700,23700,0
20230613,171300,8029330150,23700,23700,23700,23700,0
20230613,171200,8029330150,23700,23700,23700,23700,0
20230613,171100,8029330150,23700,23700,23700,23700,0
20230613,171000,8029330150,23700,23700,23700,23700,0
20230613,170900,8029330150,23700,23700,23700,23700,7141
20230613,170800,8029330150,23700,23700,23700,23700,0
20230613,170700,8029330150,23700,23700,23700,23700,0
20230613,170600,8029330150,23700,23700,23700,23700,0
20230613,170500,8029330150,23700,23700,23700,23700,0
20230613,170400,8029330150,23700,23700,23700,23700,0
20230613,170300,8029330150,23700,23700,23700,23700,0
20230613,170200,8029330150,23700,23700,23700,23700,0
20230613,170100,8029330150,23700,23700,23700,23700,0
20230613,170000,8029330150,23700,23700,23700,23700,0
20230613,165900,8029330150,23700,23700,23700,23700,0
20230613,165800,8029330150,23700,23700,23700,23700,0
20230613,165700,8029330150,23700,23700,23700,23700,0
20230613,165600,8029330150,23700,23700,23700,23700,0
20230613,165500,8029330150,23700,23700,23700,23700,0
20230613,165400,8029330150,23700,23700,23700,23700,0
20230613,165300,8029330150,23700,23700,23700,23700,0
20230613,165200,8029330150,23700,23700,23700,23700,0
20230613,165100,8029330150,23700,23700,23700,23700,0
20230613,165000,8029330150,23700,23700,23700,23700,0
20230613,164900,8029330150,23700,23700,23700,23700,0
20230613,164800,8029330150,23700,23700,23700,23700,0
20230613,164700,8029330150,23700,23700,23700,23700,0
20230613,164600,8029330150,23700,23700,23700,23700,0
20230613,164500,8029330150,23700,23700,23700,23700,0
20230613,164400,8029330150,23700,23700,23700,23700,0
20230613,164300,8029330150,23700,23700,23700,23700,0
20230613,164200,8029330150,23700,23700,23700,23700,0
20230613,164100,8029330150,23700,23700,23700,23700,0
20230613,164000,8029330150,23700,23700,23700,23700,0
20230613,163900,8029330150,23700,23700,23700,23700,7141
20230613,163800,8029330150,23700,23700,23700,23700,0
20230613,163700,8029330150,23700,23700,23700,23700,0
20230613,163600,8029330150,23700,23700,23700,23700,0
20230613,163500,8029330150,23700,23700,23700,23700,0
20230613,163400,8029330150,23700,23700,23700,23700,0
20230613,163300,8029330150,23700,23700,23700,23700,0
20230613,163200,8029330150,23700,23700,23700,23700,0
20230613,163100,8029330150,23700,23700,23700,23700,0
20230613,163000,8029330150,23700,23700,23700,23700,0
20230613,162900,8029330150,23700,23700,23700,23700,0
20230613,162800,8029330150,23700,23700,23700,23700,0
20230613,162700,8029330150,23700,23700,23700,23700,0
20230613,162600,8029330150,23700,23700,23700,23700,0
20230613,162500,8029330150,23700,23700,23700,23700,0
20230613,162400,8029330150,23700,23700,23700,23700,0
20230613,162300,8029330150,23700,23700,23700,23700,0
20230613,162200,8029330150,23700,23700,23700,23700,0
20230613,162100,8029330150,23700,23700,23700,23700,0
20230613,162000,8029330150,23700,23700,23700,23700,0
20230613,161900,8029330150,23700,23700,23700,23700,0
20230613,161800,8029330150,23700,23700,23700,23700,0
20230613,161700,8029330150,23700,23700,23700,23700,0
20230613,161600,8029330150,23700,23700,23700,23700,0
20230613,161500,8029330150,23700,23700,23700,23700,0
20230613,161400,8029330150,23700,23700,23700,23700,0
20230613,161300,8029330150,23700,23700,23700,23700,0
20230613,161200,8029330150,23700,23700,23700,23700,0
20230613,161100,8029330150,23700,23700,23700,23700,0
20230613,161000,8029330150,23700,23700,23700,23700,0
20230613,160900,8029330150,23700,23700,23700,23700,7141
20230613,160800,8029330150,23700,23700,23700,23700,0
20230613,160700,8029330150,23700,23700,23700,23700,0
20230613,160600,8029330150,23700,23700,23700,23700,0
20230613,160500,8029330150,23700,23700,23700,23700,0
20230613,160400,8029330150,23700,23700,23700,23700,0
20230613,160300,8029330150,23700,23700,23700,23700,0
20230613,160200,8029330150,23700,23700,23700,23700,0
20230613,160100,8029330150,23700,23700,23700,23700,0
20230613,160000,8029330150,23700,23700,23700,23700,0
20230613,155900,8029330150,23700,23700,23700,23700,0
20230613,155800,8029330150,23700,23700,23700,23700,0
20230613,155700,8029330150,23700,23700,23700,23700,0
20230613,155600,8029330150,23700,23700,23700,23700,0
20230613,155500,8029330150,23700,23700,23700,23700,0
20230613,155400,8029330150,23700,23700,23700,23700,0
20230613,155300,8029330150,23700,23700,23700,23700,0
20230613,155200,8029330150,23700,23700,23700,23700,0
20230613,155100,8029330150,23700,23700,23700,23700,0
20230613,155000,8029330150,23700,23700,23700,23700,0
20230613,154900,8029330150,23700,23700,23700,23700,0
20230613,154800,8029330150,23700,23700,23700,23700,0
20230613,154700,8029330150,23700,23700,23700,23700,0
20230613,154600,8029330150,23700,23700,23700,23700,0
20230613,154500,8029330150,23700,23700,23700,23700,0
20230613,154400,8029330150,23700,23700,23700,23700,0
20230613,154300,8029330150,23700,23700,23700,23700,0
20230613,154200,8029330150,23700,23700,23700,23700,0
20230613,154100,8029330150,23700,23700,23700,23700,0
20230613,154000,8029330150,23700,23700,23700,23700,0
20230613,153900,8029330150,23700,23700,23700,23700,7141
20230613,153800,8029330150,23700,23700,23700,23700,0
20230613,153700,8029330150,23700,23700,23700,23700,0
20230613,153600,8029330150,23700,23700,23700,23700,0
20230613,153500,8029330150,23700,23700,23700,23700,0
20230613,153400,8029330150,23700,23700,23700,23700,0
20230613,153300,8029330150,23700,23700,23700,23700,0
20230613,153200,8029330150,23700,23700,23700,23700,0
20230613,153100,8029330150,23700,23700,23700,23700,0
20230613,153000,8029330150,23700,23700,23700,23700,7141
20230613,152900,7860088450,23700,23700,23700,23700,0
20230613,152800,7860088450,23700,23700,23700,23700,0
20230613,152700,7860088450,23700,23700,23700,23700,0
20230613,152600,7860088450,23700,23700,23700,23700,0
20230613,152500,7860088450,23700,23700,23700,23700,0
20230613,152400,7860088450,23700,23700,23700,23700,0
20230613,152300,7860088450,23700,23700,23700,23700,0
20230613,152200,7860088450,23700,23700,23700,23700,0
20230613,152100,7860088450,23700,23700,23700,23700,0
20230613,152000,7860088450,23700,23700,23700,23700,0
20230613,151900,7860088450,23700,23700,23750,23700,1906
20230613,151800,7814880400,23750,23700,23750,23700,378
20230613,151700,7805915650,23700,23700,23700,23650,722
20230613,151600,7788808200,23700,23750,23750,23700,796
20230613,151500,7769936600,23750,23750,23750,23700,903
20230613,151400,7748493350,23750,23800,23800,23750,450
20230613,151300,7737791050,23800,23750,23800,23750,1153
20230613,151200,7710404350,23700,23650,23700,23650,299
20230613,151100,7703327300,23700,23750,23750,23700,2692
20230613,151000,7639454000,23750,23700,23750,23650,504
20230613,150900,7627514150,23700,23750,23750,23650,399
20230613,150800,7618057900,23700,23700,23700,23700,526
20230613,150700,7605591700,23750,23700,23750,23700,92
20230613,150600,7603411100,23700,23700,23750,23700,386
20230613,150500,7594262650,23700,23700,23750,23700,112
20230613,150400,7591603850,23700,23700,23750,23700,112
20230613,150300,7588945400,23700,23700,23700,23650,99
20230613,150200,7586599900,23700,23700,23700,23700,101
20230613,150100,7584206200,23700,23650,23750,23650,239
20230613,150000,7578544400,23650,23650,23700,23650,214
20230613,145900,7573475200,23700,23650,23700,23650,19
20230613,145800,7573025700,23700,23650,23700,23650,895
20230613,145700,7551849500,23700,23700,23700,23650,2845
20230613,145600,7484548500,23700,23700,23700,23700,843
20230613,145500,7464569400,23700,23800,23800,23700,5806
20230613,145400,7326909500,23850,23850,23850,23850,58
20230613,145300,7325526200,23700,23800,23850,23700,728
20230613,145200,7308211700,23800,23800,23800,23700,969
20230613,145100,7285231800,23800,23800,23800,23800,380
20230613,145000,7276187800,23700,23800,23800,23700,112
20230613,144900,7273532250,23700,23800,23800,23700,82
20230613,144800,7271587700,23700,23800,23800,23700,880
20230613,144700,7250690050,23750,23800,23800,23750,234
20230613,144600,7245131550,23800,23850,23850,23800,1262
20230613,144500,7215085300,23850,23850,23850,23800,574
20230613,144400,7201395950,23900,23900,23900,23850,148
20230613,144300,7197860250,23850,23850,23900,23800,970
20230613,144200,7174725750,23850,23850,23850,23850,1401
20230613,144100,7141311900,23850,23850,23850,23850,1091
20230613,144000,7115291550,23800,23850,23850,23800,1405
20230613,143900,7081797100,23750,23750,23850,23650,3365
20230613,143800,7001766100,23750,23650,23750,23650,310
20230613,143700,6994420100,23750,23700,23750,23650,1285
20230613,143600,6964014450,23750,23700,23750,23700,175
20230613,143500,6959865850,23700,23700,23750,23700,2543
20230613,143400,6899490450,23700,23700,23700,23700,1050
20230613,143300,6874605450,23700,23700,23750,23700,69
20230613,143200,6872970100,23700,23700,23700,23700,734
20230613,143100,6855574300,23700,23650,23750,23650,704
20230613,143000,6838895050,23700,23650,23700,23650,236
20230613,142900,6833302950,23650,23700,23700,23650,1295
20230613,142800,6802616100,23700,23700,23700,23650,166
20230613,142700,6798685950,23700,23600,23700,23600,73
20230613,142600,6796961450,23600,23550,23650,23550,137
20230613,142500,6793722950,23550,23650,23700,23550,631
20230613,142400,6778860500,23650,23600,23650,23600,1473
20230613,142300,6744042750,23600,23600,23600,23600,11
20230613,142200,6743783150,23600,23600,23600,23600,0
20230613,142100,6743783150,23600,23600,23600,23550,461
20230613,142000,6732904100,23600,23600,23650,23600,326
20230613,141900,6725210200,23600,23600,23600,23600,885
20230613,141800,6704324200,23600,23650,23650,23600,63
20230613,141700,6702834750,23650,23650,23650,23650,278
20230613,141600,6696260050,23700,23650,23700,23650,14
20230613,141500,6695928900,23700,23600,23700,23600,1236
20230613,141400,6666701800,23600,23600,23600,23600,107
20230613,141300,6664176600,23600,23550,23600,23550,121
20230613,141200,6661327000,23550,23550,23600,23550,904
20230613,141100,6640032550,23550,23650,23650,23550,542
20230613,141000,6627240600,23650,23650,23650,23650,11
20230613,140900,6626980450,23600,23650,23650,23600,18
20230613,140800,6626555550,23650,23650,23650,23650,462
20230613,140700,6615629250,23700,23700,23700,23700,167
20230613,140600,6611671350,23650,23700,23750,23650,562
20230613,140500,6598359050,23700,23600,23700,23600,3635
20230613,140400,6512311950,23600,23600,23600,23600,20
20230613,140300,6511839950,23600,23600,23600,23600,986
20230613,140200,6488570350,23600,23600,23600,23600,102
20230613,140100,6486163150,23600,23600,23600,23600,342
20230613,140000,6478091950,23550,23550,23650,23500,3222
20230613,135900,6402281000,23550,23600,23650,23550,1373
20230613,135800,6369882500,23550,23600,23600,23500,2729
20230613,135700,6305656400,23550,23600,23600,23550,109
20230613,135600,6303087450,23600,23600,23600,23550,633
20230613,135500,6288178700,23600,23650,23650,23600,338
20230613,135400,6280201850,23650,23600,23650,23600,344
20230613,135300,6272078450,23600,23600,23600,23600,180
20230613,135200,6267830450,23600,23600,23600,23600,828
20230613,135100,6248289650,23600,23650,23650,23600,44
20230613,135000,6247251050,23650,23650,23650,23600,323
20230613,134900,6239627850,23600,23600,23650,23600,1075
20230613,134800,6214257800,23600,23600,23600,23600,3096
20230613,134700,6141192200,23600,23650,23650,23600,271
20230613,134600,6134785350,23650,23650,23650,23650,291
20230613,134500,6127903200,23650,23600,23650,23600,525
20230613,134400,6115512650,23650,23650,23650,23650,344
20230613,134300,6107377050,23650,23700,23700,23650,1917
20230613,134200,6062034250,23700,23650,23700,23650,102
20230613,134100,6059621900,23650,23650,23650,23650,12
20230613,134000,6059338100,23650,23700,23700,23650,243
20230613,133900,6053584600,23700,23700,23700,23650,351
20230613,133800,6045280550,23700,23650,23700,23650,269
20230613,133700,6038911000,23700,23600,23700,23550,2655
20230613,133600,5976200250,23600,23600,23650,23600,555
20230613,133500,5963101050,23650,23600,23650,23600,74
20230613,133400,5961354300,23650,23650,23700,23650,144
20230613,133300,5957948600,23650,23700,23700,23650,327
20230613,133200,5950215000,23650,23650,23700,23600,514
20230613,133100,5938074100,23700,23650,23700,23600,1392
20230613,133000,5905162450,23700,23650,23700,23650,38
20230613,132900,5904262500,23650,23650,23650,23650,786
20230613,132800,5885673600,23650,23650,23650,23600,403
20230613,132700,5876145800,23700,23700,23700,23700,18
20230613,132600,5875719200,23650,23650,23700,23650,512
20230613,132500,5863610300,23650,23750,23750,23650,824
20230613,132400,5844077250,23700,23600,23750,23600,3056
20230613,132300,5771751250,23600,23600,23650,23600,1047
20230613,132200,5747042000,23600,23650,23650,23600,814
20230613,132100,5727819950,23600,23650,23650,23600,2902
20230613,132000,5659227700,23650,23700,23700,23650,642
20230613,131900,5644042850,23650,23800,23800,23650,2684
20230613,131800,5580469150,23800,23750,23800,23700,609
20230613,131700,5566013400,23750,23750,23750,23700,384
20230613,131600,5556902200,23700,23700,23750,23700,672
20230613,131500,5540975150,23700,23750,23750,23700,724
20230613,131400,5523813250,23750,23750,23750,23750,50
20230613,131300,5522625750,23750,23700,23750,23700,458
20230613,131200,5511756950,23700,23700,23750,23700,400
20230613,131100,5502274450,23700,23700,23750,23650,1996
20230613,131000,5455029800,23700,23750,23800,23700,1856
20230613,130900,5410982100,23750,23800,23800,23750,5347
20230613,130800,5283812600,23800,23850,23850,23800,1646
20230613,130700,5244610700,23850,23850,23850,23850,369
20230613,130600,5235810050,23850,23850,23900,23850,714
20230613,130500,5218781050,23850,23850,23900,23850,550
20230613,130400,5205663450,23850,23850,23900,23850,1230
20230613,130300,5176327900,23850,23900,23900,23850,2406
20230613,130200,5118929450,23900,23900,23950,23900,1180
20230613,130100,5090717400,23950,23900,23950,23900,3164
20230613,130000,5015097750,23950,23950,23950,23950,3
20230613,125900,5015025900,23950,23900,23950,23900,321
20230613,125800,5007353850,23900,23900,23950,23900,36
20230613,125700,5006492950,23950,23950,23950,23950,5
20230613,125600,5006373200,23900,23950,23950,23900,449
20230613,125500,4995621200,23950,23950,23950,23900,267
20230613,125400,4989236550,23950,23900,23950,23900,488
20230613,125300,4977553950,23900,23950,24000,23900,26
20230613,125200,4976931250,23950,23900,24000,23900,165
20230613,125100,4972981750,24000,23900,24000,23900,211
20230613,125000,4967926800,23950,23900,23950,23900,13
20230613,124900,4967616050,23950,23900,23950,23900,63
20230613,124800,4966110300,23950,23950,23950,23950,50
20230613,124700,4964912800,23950,23900,23950,23900,424
20230613,124600,4954779050,23950,23950,23950,23950,354
20230613,124500,4946300750,23950,23950,23950,23950,5
20230613,124400,4946181000,23950,23950,23950,23900,1455
20230613,124300,4911396200,23950,23950,23950,23950,68
20230613,124200,4909767600,23950,23900,23950,23900,378
20230613,124100,4900715000,23950,23950,23950,23950,247
20230613,124000,4894799350,23950,23900,23950,23900,201
20230613,123900,4889995400,23900,23950,23950,23900,94
20230613,123800,4887744650,23950,23950,23950,23900,24
20230613,123700,4887170950,23950,23900,23950,23900,62
20230613,123600,4885689100,23950,23900,23950,23900,1624
20230613,123500,4846875450,23900,23950,23950,23900,677
20230613,123400,4830679400,23950,23950,24000,23950,161
20230613,123300,4826820400,23950,24000,24000,23950,148
20230613,123200,4823275150,24000,23950,24000,23950,66
20230613,123100,4821694200,23950,23950,23950,23950,138
20230613,123000,4818389100,23950,23950,23950,23950,95
20230613,122900,4816113850,23950,23950,23950,23950,895
20230613,122800,4794678600,23950,23950,23950,23950,80
20230613,122700,4792762600,23950,24000,24000,23950,44
20230613,122600,4791708650,23950,23950,24000,23900,384
20230613,122500,4782516700,24000,23900,24000,23900,372
20230613,122400,4773611650,23950,23950,23950,23900,125
20230613,122300,4770619950,23950,23900,23950,23900,66
20230613,122200,4769042450,23950,23900,23950,23900,718
20230613,122100,4751879500,23900,23900,23900,23850,137
20230613,122000,4748605250,23900,23900,23900,23850,939
20230613,121900,4726202850,23900,23900,23900,23900,1521
20230613,121800,4689850950,23950,23900,23950,23900,32
20230613,121700,4689086100,23950,23950,23950,23900,274
20230613,121600,4682536950,23900,23950,23950,23900,361
20230613,121500,4673896750,23950,23950,23950,23900,97
20230613,121400,4671574150,23950,23950,23950,23900,1526
20230613,121300,4635090200,23950,23950,23950,23950,191
20230613,121200,4630515750,23950,23950,23950,23950,1408
20230613,121100,4596794150,24000,23950,24000,23950,535
20230613,121000,4583980300,24000,24000,24000,24000,110
20230613,120900,4581340300,24000,24000,24000,24000,127
20230613,120800,4578292300,24000,23950,24000,23950,340
20230613,120700,4570149200,24000,24050,24050,23900,9941
20230613,120600,4331723950,24100,24050,24100,24050,27
20230613,120500,4331074350,24050,24050,24100,24050,308
20230613,120400,4323666750,24100,24100,24100,24100,20
20230613,120300,4323184750,24100,24100,24100,24050,55
20230613,120200,4321859800,24050,24050,24100,24050,69
20230613,120100,4320200300,24050,24050,24050,24000,276
20230613,120000,4313563050,24100,24100,24100,24100,124
20230613,115900,4310574650,24150,24000,24150,24000,898
20230613,115800,4288952800,24050,24050,24050,24000,119
20230613,115700,4286093550,24050,24050,24050,24000,297
20230613,115600,4278952900,24050,24050,24050,24000,752
20230613,115500,4260872350,24050,24050,24050,24000,159
20230613,115400,4257048450,24050,24050,24100,24050,81
20230613,115300,4255100350,24100,24050,24100,24050,71
20230613,115200,4253392600,24050,24050,24050,24000,1559
20230613,115100,4215902000,24050,24100,24100,24050,134
20230613,115000,4212679150,24050,24100,24100,24050,132
20230613,114900,4209498100,24100,24100,24100,24050,24
20230613,114800,4208920750,24100,24100,24100,24050,2781
20230613,114700,4141996100,24150,24150,24150,24150,6
20230613,114600,4141851200,24150,24150,24150,24100,28
20230613,114500,4141175500,24150,24100,24150,24100,556
20230613,114400,4127775250,24100,24100,24100,24100,1243
20230613,114300,4097818950,24100,24100,24200,24100,570
20230613,114200,4084081850,24100,24150,24150,24100,1606
20230613,114100,4045372900,24200,24150,24200,24150,226
20230613,114000,4039914900,24150,24150,24250,24150,1239
20230613,113900,4009988150,24150,24200,24200,24150,475
20230613,113800,3998516800,24200,24200,24200,24200,61
20230613,113700,3997040600,24250,24200,24250,24150,403
20230613,113600,3987288050,24200,24200,24200,24200,153
20230613,113500,3983585450,24200,24200,24250,24200,59
20230613,113400,3982157600,24200,24250,24250,24200,16
20230613,113300,3981770200,24250,24250,24250,24200,159
20230613,113200,3977915450,24250,24200,24250,24200,109
20230613,113100,3975277600,24200,24250,24250,24200,448
20230613,113000,3964435750,24250,24250,24250,24250,5
20230613,112900,3964314500,24200,24250,24250,24200,65
20230613,112800,3962738800,24250,24250,24300,24200,46
20230613,112700,3961621800,24250,24300,24300,24250,1097
20230613,112600,3934969350,24300,24250,24300,24200,909
20230613,112500,3912901900,24250,24200,24250,24200,779
20230613,112400,3894032600,24200,24200,24200,24200,28
20230613,112300,3893355000,24200,24150,24200,24100,2900
20230613,112200,3823239600,24200,24200,24200,24200,23
20230613,112100,3822683000,24150,24200,24200,24150,76
20230613,112000,3820845550,24200,24200,24250,24150,53
20230613,111900,3819562100,24250,24250,24250,24200,55
20230613,111800,3818230800,24150,24150,24200,24150,1130
20230613,111700,3790905250,24150,24150,24150,24150,78
20230613,111600,3789021550,24150,24100,24150,24100,277
20230613,111500,3782335900,24150,24150,24150,24100,218
20230613,111400,3777081500,24200,24100,24200,24100,23
20230613,111300,3776526900,24100,24150,24150,24100,175
20230613,111200,3772306350,24200,24200,24200,24200,254
20230613,111100,3766159550,24200,24100,24200,24100,293
20230613,111000,3759094000,24100,24150,24150,24100,293
20230613,110900,3752018550,24150,24150,24150,24150,294
20230613,110800,3744918450,24150,24150,24200,24150,1309
20230613,110700,3713277300,24150,24200,24200,24150,168
20230613,110600,3709217600,24200,24200,24200,24200,5
20230613,110500,3709096600,24150,24200,24200,24150,412
20230613,110400,3699126750,24150,24100,24150,24100,19
20230613,110300,3698668800,24100,24100,24100,24100,19
20230613,110200,3698210900,24100,24100,24100,24100,344
20230613,110100,3689920500,24200,24050,24200,24050,870
20230613,110000,3668943250,24050,24050,24050,24050,21
20230613,105900,3668438200,24050,24050,24050,24050,169
20230613,105800,3664373750,24150,24150,24150,24150,9
20230613,105700,3664156400,24150,24100,24150,24050,64
20230613,105600,3662615850,24200,24200,24200,24050,558
20230613,105500,3649169750,24200,24200,24200,24150,241
20230613,105400,3643349400,24150,24150,24200,24050,273
20230613,105300,3636759300,24050,24100,24100,24050,1681
20230613,105200,3596261200,24100,24050,24100,24050,4313
20230613,105100,3492424100,24000,24050,24050,24000,616
20230613,105000,3477629250,24000,24050,24050,24000,252
20230613,104900,3471580800,24050,24000,24050,24000,80
20230613,104800,3469660450,24000,24000,24050,24000,307
20230613,104700,3462291650,24000,24050,24050,24000,447
20230613,104600,3451561700,24050,24050,24050,24000,1047
20230613,104500,3426407300,24050,24050,24050,24000,132
20230613,104400,3423234700,24050,24050,24100,24050,735
20230613,104300,3405556900,24100,24100,24100,24050,147
20230613,104200,3402014750,24100,24000,24100,23950,4584
20230613,104100,3291893550,24000,24000,24050,24000,1594
20230613,104000,3253621500,24050,24050,24050,24000,3452
20230613,103900,3170708300,24050,24050,24050,24050,439
20230613,103800,3160150350,24100,24050,24100,24050,943
20230613,103700,3137465100,24050,24050,24050,24050,908
20230613,103600,3115627700,24050,24100,24150,24000,6788
20230613,103500,2952414350,24150,24200,24200,24100,2786
20230613,103400,2885155850,24200,24150,24250,24150,117
20230613,103300,2882326150,24200,24150,24250,24150,479
20230613,103200,2870744850,24200,24200,24250,24200,605
20230613,103100,2856102950,24200,24200,24200,24200,293
20230613,103000,2849012350,24200,24200,24200,24200,303
20230613,102900,2841679750,24200,24200,24200,24150,1575
20230613,102800,2803604250,24200,24200,24250,24200,259
20230613,102700,2797335400,24200,24200,24250,24200,984
20230613,102600,2773520850,24250,24200,24250,24200,174
20230613,102500,2769307200,24200,24150,24250,24150,861
20230613,102400,2748494350,24150,24200,24250,24150,2326
20230613,102300,2692293150,24200,24200,24250,24200,72
20230613,102200,2690550700,24200,24250,24250,24150,1917
20230613,102100,2644170250,24250,24300,24300,24200,1377
20230613,102000,2610803750,24350,24350,24350,24200,3003
20230613,101900,2537965000,24350,24350,24350,24300,405
20230613,101800,2528119950,24300,24350,24350,24300,523
20230613,101700,2515400050,24350,24350,24350,24350,923
20230613,101600,2492925000,24350,24400,24400,24350,1802
20230613,101500,2449009100,24350,24400,24500,24350,392
20230613,101400,2439448550,24500,24500,24500,24500,33
20230613,101300,2438640050,24350,24550,24550,24350,1363
20230613,101200,2405391100,24500,24400,24500,24400,784
20230613,101100,2386206150,24400,24450,24450,24400,458
20230613,101000,2375030150,24450,24400,24500,24400,259
20230613,100900,2368698100,24400,24350,24450,24350,1003
20230613,100800,2344225400,24400,24400,24400,24350,1626
20230613,100700,2304611250,24400,24350,24450,24350,614
20230613,100600,2289652750,24350,24500,24500,24350,4993
20230613,100500,2167702550,24500,24500,24500,24450,184
20230613,100400,2163194600,24500,24500,24500,24500,2330
20230613,100300,2106109600,24550,24550,24550,24500,703
20230613,100200,2088853450,24600,24550,24600,24550,367
20230613,100100,2079843500,24550,24600,24600,24550,1691
20230613,100000,2038325950,24550,24550,24550,24550,774
20230613,095900,2019324250,24600,24600,24600,24600,285
20230613,095800,2012313250,24600,24600,24650,24600,883
20230613,095700,1990590900,24650,24650,24650,24650,539
20230613,095600,1977304550,24700,24700,24700,24700,562
20230613,095500,1963423150,24750,24700,24750,24650,353
20230613,095400,1954700600,24650,24700,24700,24650,222
20230613,095300,1949222200,24700,24700,24700,24700,1
20230613,095200,1949197500,24700,24650,24700,24650,22
20230613,095100,1948655150,24650,24650,24700,24650,714
20230613,095000,1931040250,24650,24650,24750,24650,736
20230613,094900,1912857300,24750,24600,24750,24600,82
20230613,094800,1910836500,24600,24600,24600,24550,1583
20230613,094700,1871901950,24550,24600,24600,24550,760
20230613,094600,1853218550,24600,24600,24600,24600,132
20230613,094500,1849971350,24600,24750,24750,24600,601
20230613,094400,1835182550,24750,24650,24750,24600,2953
20230613,094300,1762486600,24600,24650,24650,24600,514
20230613,094200,1749822650,24650,24600,24650,24600,549
20230613,094100,1736293000,24600,24650,24750,24600,1575
20230613,094000,1697471150,24650,24650,24750,24650,53
20230613,093900,1696164450,24650,24750,24750,24650,2699
20230613,093800,1629461700,24800,24800,24800,24750,63
20230613,093700,1627901300,24750,24750,24750,24750,345
20230613,093600,1619362550,24750,24750,24750,24750,91
20230613,093500,1617110300,24750,24750,24800,24750,594
20230613,093400,1602408700,24750,24750,24750,24750,599
20230613,093300,1587583450,24750,24750,24750,24750,1011
20230613,093200,1562561200,24750,24800,24800,24750,145
20230613,093100,1558972400,24800,24800,24800,24800,28
20230613,093000,1558278000,24800,24800,24850,24750,190
20230613,092900,1553563400,24800,24850,24900,24750,2379
20230613,092800,1494494450,24900,24850,24950,24850,5116
20230613,092700,1367226000,24850,24900,24900,24750,2987
20230613,092600,1293031000,24850,24850,24900,24850,1288
20230613,092500,1261023700,24850,24750,24900,24750,3178
20230613,092400,1182138250,24800,24750,24800,24750,1118
20230613,092300,1154441350,24700,24750,24750,24700,704
20230613,092200,1137020350,24750,24850,24850,24750,480
20230613,092100,1125128450,24800,24700,24800,24700,580
20230613,092000,1110745350,24700,24700,24750,24700,592
20230613,091900,1096117950,24650,24650,24650,24650,140
20230613,091800,1092666950,24650,24650,24700,24650,774
20230613,091700,1073580400,24650,24600,24700,24600,763
20230613,091600,1054792400,24650,24700,24700,24600,3209
20230613,091500,975808100,24700,24800,24800,24700,1927
20230613,091400,928128800,24800,24850,24850,24800,1388
20230613,091300,893665650,24900,24900,24900,24900,170
20230613,091200,889432650,24900,24800,24900,24800,2358
20230613,091100,830795800,24800,24850,24850,24800,1074
20230613,091000,804147300,24850,24850,24850,24800,330
20230613,090900,795960000,24850,24850,24900,24800,1239
20230613,090800,765170850,24900,24850,24950,24850,2315
20230613,090700,707439850,24900,24850,24900,24850,489
20230613,090600,695276100,24800,24750,24800,24700,2015
20230613,090500,645427900,24750,24850,24850,24700,1688
20230613,090400,603602650,24750,24850,24850,24700,1665
20230613,090300,562370550,24850,24950,25050,24850,3729
20230613,090200,469287450,24800,24800,24950,24800,5492
20230613,090100,332682950,24750,24750,24850,24750,3956
20230613,090000,234650750,24750,24700,24750,24650,9498