stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,193800,4238687200,22950,22950,22950,22950,4872
20230615,193700,4238687200,22950,22950,22950,22950,0
20230615,193600,4238687200,22950,22950,22950,22950,0
20230615,193500,4238687200,22950,22950,22950,22950,0
20230615,193400,4238687200,22950,22950,22950,22950,0
20230615,193300,4238687200,22950,22950,22950,22950,0
20230615,193200,4238687200,22950,22950,22950,22950,0
20230615,193100,4238687200,22950,22950,22950,22950,0
20230615,193000,4238687200,22950,22950,22950,22950,0
20230615,192900,4238687200,22950,22950,22950,22950,0
20230615,192800,4238687200,22950,22950,22950,22950,0
20230615,192700,4238687200,22950,22950,22950,22950,0
20230615,192600,4238687200,22950,22950,22950,22950,0
20230615,192500,4238687200,22950,22950,22950,22950,0
20230615,192400,4238687200,22950,22950,22950,22950,0
20230615,192300,4238687200,22950,22950,22950,22950,0
20230615,192200,4238687200,22950,22950,22950,22950,0
20230615,192100,4238687200,22950,22950,22950,22950,0
20230615,192000,4238687200,22950,22950,22950,22950,0
20230615,191900,4238687200,22950,22950,22950,22950,0
20230615,191800,4238687200,22950,22950,22950,22950,0
20230615,191700,4238687200,22950,22950,22950,22950,0
20230615,191600,4238687200,22950,22950,22950,22950,0
20230615,191500,4238687200,22950,22950,22950,22950,0
20230615,191400,4238687200,22950,22950,22950,22950,0
20230615,191300,4238687200,22950,22950,22950,22950,0
20230615,191200,4238687200,22950,22950,22950,22950,0
20230615,191100,4238687200,22950,22950,22950,22950,0
20230615,191000,4238687200,22950,22950,22950,22950,0
20230615,190900,4238687200,22950,22950,22950,22950,0
20230615,190800,4238687200,22950,22950,22950,22950,4872
20230615,190700,4238687200,22950,22950,22950,22950,0
20230615,190600,4238687200,22950,22950,22950,22950,0
20230615,190500,4238687200,22950,22950,22950,22950,0
20230615,190400,4238687200,22950,22950,22950,22950,0
20230615,190300,4238687200,22950,22950,22950,22950,0
20230615,190200,4238687200,22950,22950,22950,22950,0
20230615,190100,4238687200,22950,22950,22950,22950,0
20230615,190000,4238687200,22950,22950,22950,22950,0
20230615,185900,4238687200,22950,22950,22950,22950,0
20230615,185800,4238687200,22950,22950,22950,22950,0
20230615,185700,4238687200,22950,22950,22950,22950,0
20230615,185600,4238687200,22950,22950,22950,22950,0
20230615,185500,4238687200,22950,22950,22950,22950,0
20230615,185400,4238687200,22950,22950,22950,22950,0
20230615,185300,4238687200,22950,22950,22950,22950,0
20230615,185200,4238687200,22950,22950,22950,22950,0
20230615,185100,4238687200,22950,22950,22950,22950,0
20230615,185000,4238687200,22950,22950,22950,22950,0
20230615,184900,4238687200,22950,22950,22950,22950,0
20230615,184800,4238687200,22950,22950,22950,22950,0
20230615,184700,4238687200,22950,22950,22950,22950,0
20230615,184600,4238687200,22950,22950,22950,22950,0
20230615,184500,4238687200,22950,22950,22950,22950,0
20230615,184400,4238687200,22950,22950,22950,22950,0
20230615,184300,4238687200,22950,22950,22950,22950,0
20230615,184200,4238687200,22950,22950,22950,22950,0
20230615,184100,4238687200,22950,22950,22950,22950,0
20230615,184000,4238687200,22950,22950,22950,22950,0
20230615,183900,4238687200,22950,22950,22950,22950,0
20230615,183800,4238687200,22950,22950,22950,22950,4872
20230615,183700,4238687200,22950,22950,22950,22950,0
20230615,183600,4238687200,22950,22950,22950,22950,0
20230615,183500,4238687200,22950,22950,22950,22950,0
20230615,183400,4238687200,22950,22950,22950,22950,0
20230615,183300,4238687200,22950,22950,22950,22950,0
20230615,183200,4238687200,22950,22950,22950,22950,0
20230615,183100,4238687200,22950,22950,22950,22950,0
20230615,183000,4238687200,22950,22950,22950,22950,0
20230615,182900,4238687200,22950,22950,22950,22950,0
20230615,182800,4238687200,22950,22950,22950,22950,0
20230615,182700,4238687200,22950,22950,22950,22950,0
20230615,182600,4238687200,22950,22950,22950,22950,0
20230615,182500,4238687200,22950,22950,22950,22950,0
20230615,182400,4238687200,22950,22950,22950,22950,0
20230615,182300,4238687200,22950,22950,22950,22950,0
20230615,182200,4238687200,22950,22950,22950,22950,0
20230615,182100,4238687200,22950,22950,22950,22950,0
20230615,182000,4238687200,22950,22950,22950,22950,0
20230615,181900,4238687200,22950,22950,22950,22950,0
20230615,181800,4238687200,22950,22950,22950,22950,0
20230615,181700,4238687200,22950,22950,22950,22950,0
20230615,181600,4238687200,22950,22950,22950,22950,0
20230615,181500,4238687200,22950,22950,22950,22950,0
20230615,181400,4238687200,22950,22950,22950,22950,0
20230615,181300,4238687200,22950,22950,22950,22950,0
20230615,181200,4238687200,22950,22950,22950,22950,0
20230615,181100,4238687200,22950,22950,22950,22950,0
20230615,181000,4238687200,22950,22950,22950,22950,0
20230615,180900,4238687200,22950,22950,22950,22950,0
20230615,180800,4238687200,22950,22950,22950,22950,4872
20230615,180700,4238687200,22950,22950,22950,22950,0
20230615,180600,4238687200,22950,22950,22950,22950,0
20230615,180500,4238687200,22950,22950,22950,22950,0
20230615,180400,4238687200,22950,22950,22950,22950,0
20230615,180300,4238687200,22950,22950,22950,22950,0
20230615,180200,4238687200,22950,22950,22950,22950,0
20230615,180100,4238687200,22950,22950,22950,22950,0
20230615,180000,4238687200,22950,22950,22950,22950,0
20230615,175900,4238687200,22950,22950,22950,22950,0
20230615,175800,4238687200,22950,22950,22950,22950,0
20230615,175700,4238687200,22950,22950,22950,22950,0
20230615,175600,4238687200,22950,22950,22950,22950,0
20230615,175500,4238687200,22950,22950,22950,22950,0
20230615,175400,4238687200,22950,22950,22950,22950,0
20230615,175300,4238687200,22950,22950,22950,22950,0
20230615,175200,4238687200,22950,22950,22950,22950,0
20230615,175100,4238687200,22950,22950,22950,22950,0
20230615,175000,4238687200,22950,22950,22950,22950,0
20230615,174900,4238687200,22950,22950,22950,22950,0
20230615,174800,4238687200,22950,22950,22950,22950,0
20230615,174700,4238687200,22950,22950,22950,22950,0
20230615,174600,4238687200,22950,22950,22950,22950,0
20230615,174500,4238687200,22950,22950,22950,22950,0
20230615,174400,4238687200,22950,22950,22950,22950,0
20230615,174300,4238687200,22950,22950,22950,22950,0
20230615,174200,4238687200,22950,22950,22950,22950,0
20230615,174100,4238687200,22950,22950,22950,22950,0
20230615,174000,4238687200,22950,22950,22950,22950,0
20230615,173900,4238687200,22950,22950,22950,22950,0
20230615,173800,4238687200,22950,22950,22950,22950,4872
20230615,173700,4238687200,22950,22950,22950,22950,0
20230615,173600,4238687200,22950,22950,22950,22950,0
20230615,173500,4238687200,22950,22950,22950,22950,0
20230615,173400,4238687200,22950,22950,22950,22950,0
20230615,173300,4238687200,22950,22950,22950,22950,0
20230615,173200,4238687200,22950,22950,22950,22950,0
20230615,173100,4238687200,22950,22950,22950,22950,0
20230615,173000,4238687200,22950,22950,22950,22950,0
20230615,172900,4238687200,22950,22950,22950,22950,0
20230615,172800,4238687200,22950,22950,22950,22950,0
20230615,172700,4238687200,22950,22950,22950,22950,0
20230615,172600,4238687200,22950,22950,22950,22950,0
20230615,172500,4238687200,22950,22950,22950,22950,0
20230615,172400,4238687200,22950,22950,22950,22950,0
20230615,172300,4238687200,22950,22950,22950,22950,0
20230615,172200,4238687200,22950,22950,22950,22950,0
20230615,172100,4238687200,22950,22950,22950,22950,0
20230615,172000,4238687200,22950,22950,22950,22950,0
20230615,171900,4238687200,22950,22950,22950,22950,0
20230615,171800,4238687200,22950,22950,22950,22950,0
20230615,171700,4238687200,22950,22950,22950,22950,0
20230615,171600,4238687200,22950,22950,22950,22950,0
20230615,171500,4238687200,22950,22950,22950,22950,0
20230615,171400,4238687200,22950,22950,22950,22950,0
20230615,171300,4238687200,22950,22950,22950,22950,0
20230615,171200,4238687200,22950,22950,22950,22950,0
20230615,171100,4238687200,22950,22950,22950,22950,0
20230615,171000,4238687200,22950,22950,22950,22950,0
20230615,170900,4238687200,22950,22950,22950,22950,0
20230615,170800,4238687200,22950,22950,22950,22950,4872
20230615,170700,4238687200,22950,22950,22950,22950,0
20230615,170600,4238687200,22950,22950,22950,22950,0
20230615,170500,4238687200,22950,22950,22950,22950,0
20230615,170400,4238687200,22950,22950,22950,22950,0
20230615,170300,4238687200,22950,22950,22950,22950,0
20230615,170200,4238687200,22950,22950,22950,22950,0
20230615,170100,4238687200,22950,22950,22950,22950,0
20230615,170000,4238687200,22950,22950,22950,22950,0
20230615,165900,4238687200,22950,22950,22950,22950,0
20230615,165800,4238687200,22950,22950,22950,22950,0
20230615,165700,4238687200,22950,22950,22950,22950,0
20230615,165600,4238687200,22950,22950,22950,22950,0
20230615,165500,4238687200,22950,22950,22950,22950,0
20230615,165400,4238687200,22950,22950,22950,22950,0
20230615,165300,4238687200,22950,22950,22950,22950,0
20230615,165200,4238687200,22950,22950,22950,22950,0
20230615,165100,4238687200,22950,22950,22950,22950,0
20230615,165000,4238687200,22950,22950,22950,22950,0
20230615,164900,4238687200,22950,22950,22950,22950,0
20230615,164800,4238687200,22950,22950,22950,22950,0
20230615,164700,4238687200,22950,22950,22950,22950,0
20230615,164600,4238687200,22950,22950,22950,22950,0
20230615,164500,4238687200,22950,22950,22950,22950,0
20230615,164400,4238687200,22950,22950,22950,22950,0
20230615,164300,4238687200,22950,22950,22950,22950,0
20230615,164200,4238687200,22950,22950,22950,22950,0
20230615,164100,4238687200,22950,22950,22950,22950,0
20230615,164000,4238687200,22950,22950,22950,22950,0
20230615,163900,4238687200,22950,22950,22950,22950,0
20230615,163800,4238687200,22950,22950,22950,22950,4872
20230615,163700,4238687200,22950,22950,22950,22950,0
20230615,163600,4238687200,22950,22950,22950,22950,0
20230615,163500,4238687200,22950,22950,22950,22950,0
20230615,163400,4238687200,22950,22950,22950,22950,0
20230615,163300,4238687200,22950,22950,22950,22950,0
20230615,163200,4238687200,22950,22950,22950,22950,0
20230615,163100,4238687200,22950,22950,22950,22950,0
20230615,163000,4238687200,22950,22950,22950,22950,0
20230615,162900,4238687200,22950,22950,22950,22950,0
20230615,162800,4238687200,22950,22950,22950,22950,0
20230615,162700,4238687200,22950,22950,22950,22950,0
20230615,162600,4238687200,22950,22950,22950,22950,0
20230615,162500,4238687200,22950,22950,22950,22950,0
20230615,162400,4238687200,22950,22950,22950,22950,0
20230615,162300,4238687200,22950,22950,22950,22950,0
20230615,162200,4238687200,22950,22950,22950,22950,0
20230615,162100,4238687200,22950,22950,22950,22950,0
20230615,162000,4238687200,22950,22950,22950,22950,0
20230615,161900,4238687200,22950,22950,22950,22950,0
20230615,161800,4238687200,22950,22950,22950,22950,0
20230615,161700,4238687200,22950,22950,22950,22950,0
20230615,161600,4238687200,22950,22950,22950,22950,0
20230615,161500,4238687200,22950,22950,22950,22950,0
20230615,161400,4238687200,22950,22950,22950,22950,0
20230615,161300,4238687200,22950,22950,22950,22950,0
20230615,161200,4238687200,22950,22950,22950,22950,0
20230615,161100,4238687200,22950,22950,22950,22950,0
20230615,161000,4238687200,22950,22950,22950,22950,0
20230615,160900,4238687200,22950,22950,22950,22950,0
20230615,160800,4238687200,22950,22950,22950,22950,4872
20230615,160700,4238687200,22950,22950,22950,22950,0
20230615,160600,4238687200,22950,22950,22950,22950,0
20230615,160500,4238687200,22950,22950,22950,22950,0
20230615,160400,4238687200,22950,22950,22950,22950,0
20230615,160300,4238687200,22950,22950,22950,22950,0
20230615,160200,4238687200,22950,22950,22950,22950,0
20230615,160100,4238687200,22950,22950,22950,22950,0
20230615,160000,4238687200,22950,22950,22950,22950,0
20230615,155900,4238687200,22950,22950,22950,22950,0
20230615,155800,4238687200,22950,22950,22950,22950,0
20230615,155700,4238687200,22950,22950,22950,22950,0
20230615,155600,4238687200,22950,22950,22950,22950,0
20230615,155500,4238687200,22950,22950,22950,22950,0
20230615,155400,4238687200,22950,22950,22950,22950,0
20230615,155300,4238687200,22950,22950,22950,22950,0
20230615,155200,4238687200,22950,22950,22950,22950,0
20230615,155100,4238687200,22950,22950,22950,22950,0
20230615,155000,4238687200,22950,22950,22950,22950,0
20230615,154900,4238687200,22950,22950,22950,22950,0
20230615,154800,4238687200,22950,22950,22950,22950,0
20230615,154700,4238687200,22950,22950,22950,22950,0
20230615,154600,4238687200,22950,22950,22950,22950,0
20230615,154500,4238687200,22950,22950,22950,22950,0
20230615,154400,4238687200,22950,22950,22950,22950,0
20230615,154300,4238687200,22950,22950,22950,22950,0
20230615,154200,4238687200,22950,22950,22950,22950,0
20230615,154100,4238687200,22950,22950,22950,22950,0
20230615,154000,4238687200,22950,22950,22950,22950,0
20230615,153900,4238687200,22950,22950,22950,22950,0
20230615,153800,4238687200,22950,22950,22950,22950,4872
20230615,153700,4238687200,22950,22950,22950,22950,0
20230615,153600,4238687200,22950,22950,22950,22950,0
20230615,153500,4238687200,22950,22950,22950,22950,0
20230615,153400,4238687200,22950,22950,22950,22950,0
20230615,153300,4238687200,22950,22950,22950,22950,0
20230615,153200,4238687200,22950,22950,22950,22950,0
20230615,153100,4238687200,22950,22950,22950,22950,0
20230615,153000,4238687200,22950,22950,22950,22950,4872
20230615,152900,4126874800,22900,22900,22900,22900,0
20230615,152800,4126874800,22900,22900,22900,22900,0
20230615,152700,4126874800,22900,22900,22900,22900,0
20230615,152600,4126874800,22900,22900,22900,22900,0
20230615,152500,4126874800,22900,22900,22900,22900,0
20230615,152400,4126874800,22900,22900,22900,22900,0
20230615,152300,4126874800,22900,22900,22900,22900,0
20230615,152200,4126874800,22900,22900,22900,22900,0
20230615,152100,4126874800,22900,22900,22900,22900,0
20230615,152000,4126874800,22900,22900,22900,22900,0
20230615,151900,4126874800,22900,22950,23000,22900,1083
20230615,151800,4102023000,22950,22950,22950,22900,788
20230615,151700,4083938650,22950,22950,22950,22950,302
20230615,151600,4077007750,22950,22950,22950,22950,575
20230615,151500,4063811500,22950,22950,23000,22950,1090
20230615,151400,4038795900,22950,22950,22950,22950,207
20230615,151300,4034045250,22950,22950,22950,22950,234
20230615,151200,4028674950,22950,22950,22950,22950,37
20230615,151100,4027825800,22900,22900,22900,22900,214
20230615,151000,4022925200,22950,22900,22950,22900,123
20230615,150900,4020102500,22950,22900,22950,22900,458
20230615,150800,4009597900,22900,22900,22900,22900,486
20230615,150700,3998468500,22900,22900,22900,22900,5
20230615,150600,3998354000,22950,22950,22950,22950,1179
20230615,150500,3971295950,22950,23000,23000,22950,252
20230615,150400,3965506550,23000,22950,23000,22950,278
20230615,150300,3959121450,22900,22950,22950,22900,359
20230615,150200,3950899350,22950,22900,22950,22900,75
20230615,150100,3949179000,22900,23000,23000,22900,220
20230615,150000,3944126500,22950,22900,23000,22900,217
20230615,145900,3939146900,22900,22900,22900,22900,99
20230615,145800,3936879800,22900,22900,22900,22900,139
20230615,145700,3933696700,22950,22950,22950,22900,224
20230615,145600,3928558450,22950,23000,23000,22950,133
20230615,145500,3925500250,22950,22950,22950,22950,31
20230615,145400,3924788800,22950,22900,22950,22900,288
20230615,145300,3918184300,22900,22900,22900,22900,0
20230615,145200,3918184300,22900,22900,22950,22900,298
20230615,145100,3911355350,22900,22900,22900,22900,155
20230615,145000,3907805850,22950,22950,22950,22950,704
20230615,144900,3891649050,22950,22950,22950,22950,41
20230615,144800,3890708100,22950,22950,22950,22950,44
20230615,144700,3889698300,22950,22950,22950,22950,0
20230615,144600,3889698300,22950,22950,23000,22950,552
20230615,144500,3877029850,23000,23000,23000,23000,1
20230615,144400,3877006850,23000,23000,23000,23000,5
20230615,144300,3876891850,22950,23000,23000,22950,42
20230615,144200,3875926550,23000,23000,23050,23000,208
20230615,144100,3871142400,23000,23000,23000,23000,39
20230615,144000,3870245400,23000,23050,23050,23000,61
20230615,143900,3868842300,23000,23000,23000,23000,950
20230615,143800,3846992300,23000,22950,23000,22950,67
20230615,143700,3845454300,22950,22950,23000,22950,118
20230615,143600,3842743700,23000,23000,23000,23000,1
20230615,143500,3842720700,22950,22950,22950,22950,70
20230615,143400,3841114200,22950,22950,22950,22950,231
20230615,143300,3835812750,22950,22950,22950,22950,620
20230615,143200,3821583750,22950,22950,22950,22950,0
20230615,143100,3821583750,22950,22950,22950,22950,218
20230615,143000,3816580650,22950,22900,22950,22900,100
20230615,142900,3814286100,22850,22850,22850,22850,16
20230615,142800,3813920500,22850,22850,22850,22850,0
20230615,142700,3813920500,22850,22850,22850,22850,338
20230615,142600,3806197200,22850,22850,22850,22850,30
20230615,142500,3805511700,22850,22850,22850,22850,0
20230615,142400,3805511700,22850,22850,22850,22850,93
20230615,142300,3803386650,22850,22950,22950,22850,1072
20230615,142200,3778848350,22900,22900,22900,22900,163
20230615,142100,3775115650,22900,22900,22900,22900,0
20230615,142000,3775115650,22900,22900,22900,22900,50
20230615,141900,3773970650,22900,22950,22950,22900,104
20230615,141800,3771588850,22950,22950,22950,22950,100
20230615,141700,3769293850,22900,22900,22900,22900,0
20230615,141600,3769293850,22900,22900,22900,22900,0
20230615,141500,3769293850,22900,22900,22950,22900,253
20230615,141400,3763487600,22950,22950,22950,22950,0
20230615,141300,3763487600,22950,22950,22950,22950,123
20230615,141200,3760664750,22900,22900,22900,22900,101
20230615,141100,3758351850,22900,22900,22900,22900,15
20230615,141000,3758008350,22900,22900,22900,22900,0
20230615,140900,3758008350,22900,22900,22900,22900,0
20230615,140800,3758008350,22900,22900,22900,22900,5
20230615,140700,3757893850,22900,23000,23000,22900,435
20230615,140600,3747910800,23000,22950,23000,22950,92
20230615,140500,3745799300,22950,22950,22950,22950,496
20230615,140400,3734416100,22950,22950,22950,22950,52
20230615,140300,3733222700,22950,22950,22950,22950,1
20230615,140200,3733199750,22950,22950,22950,22950,2
20230615,140100,3733153850,22950,22950,22950,22950,20
20230615,140000,3732694850,23000,23050,23050,23000,716
20230615,135900,3716226750,23050,23000,23050,23000,66
20230615,135800,3714708650,23000,23000,23000,23000,1
20230615,135700,3714685650,23050,23050,23050,23050,0
20230615,135600,3714685650,23050,23050,23050,23000,52
20230615,135500,3713487250,23000,23050,23050,23000,294
20230615,135400,3706725200,23000,23000,23000,23000,30
20230615,135300,3706035200,23000,23000,23000,23000,982
20230615,135200,3683449200,22950,22950,22950,22950,0
20230615,135100,3683449200,22950,22950,22950,22950,0
20230615,135000,3683449200,22950,22950,22950,22950,368
20230615,134900,3675003600,22950,22950,22950,22950,0
20230615,134800,3675003600,22950,22950,22950,22950,110
20230615,134700,3672479100,22900,22900,22900,22900,1
20230615,134600,3672456200,22900,22900,22900,22900,50
20230615,134500,3671311200,22950,22950,22950,22950,41
20230615,134400,3670370250,22950,22950,22950,22950,2
20230615,134300,3670324350,22950,22950,22950,22950,108
20230615,134200,3667845750,22950,22950,22950,22950,0
20230615,134100,3667845750,22950,22950,22950,22950,2
20230615,134000,3667799850,22850,22850,22850,22850,19
20230615,133900,3667365700,22850,22850,22850,22850,102
20230615,133800,3665035000,23000,23000,23000,23000,13
20230615,133700,3664736000,22850,22900,22900,22850,56
20230615,133600,3663456350,22900,22900,22900,22900,74
20230615,133500,3661761750,22900,22900,22900,22900,105
20230615,133400,3659357250,23000,23000,23000,23000,0
20230615,133300,3659357250,23000,22950,23000,22950,2
20230615,133200,3659311300,22900,22900,22900,22900,71
20230615,133100,3657685400,22900,22900,22900,22900,0
20230615,133000,3657685400,22900,22900,22900,22900,9
20230615,132900,3657479300,23000,23000,23000,23000,51
20230615,132800,3656306300,22950,23000,23000,22950,1571
20230615,132700,3620251750,22900,23050,23050,22900,5239
20230615,132600,3500278350,23000,22800,23000,22700,6974
20230615,132500,3341014100,22850,22700,22850,22700,321
20230615,132400,3333684900,22800,22800,22800,22700,2317
20230615,132300,3280936250,22800,22850,22850,22800,602
20230615,132200,3267192300,22850,22800,22850,22700,230
20230615,132100,3261943200,22600,22750,22750,22600,2000
20230615,132000,3216607950,22700,22800,22800,22700,600
20230615,131900,3202948650,22750,22900,22900,22750,3095
20230615,131800,3132310500,22900,22900,22900,22900,230
20230615,131700,3127043500,22900,22900,22900,22900,27
20230615,131600,3126425200,22900,22900,22900,22900,526
20230615,131500,3114379800,22900,22900,22900,22900,75
20230615,131400,3112662300,22900,22900,22900,22900,51
20230615,131300,3111494400,22950,22900,22950,22900,598
20230615,131200,3097776200,22900,22950,22950,22900,473
20230615,131100,3086928150,22950,22950,22950,22950,2
20230615,131000,3086882250,22900,22900,22900,22900,0
20230615,130900,3086882250,22900,22900,22900,22900,4
20230615,130800,3086790650,22900,22900,22900,22900,118
20230615,130700,3084088450,22900,22900,22900,22900,0
20230615,130600,3084088450,22900,22900,22900,22900,2
20230615,130500,3084042650,22950,22900,22950,22900,23
20230615,130400,3083515800,22950,22950,22950,22950,52
20230615,130300,3082322400,22950,23000,23000,22950,218
20230615,130200,3077312150,23000,23000,23000,23000,1
20230615,130100,3077289150,22950,22950,22950,22950,0
20230615,130000,3077289150,22950,22950,22950,22950,1
20230615,125900,3077266200,22900,23000,23000,22900,25
20230615,125800,3076691700,23000,23000,23000,23000,15
20230615,125700,3076346700,22950,22950,22950,22950,500
20230615,125600,3064871700,22900,22900,22900,22900,207
20230615,125500,3060131400,22900,22950,22950,22900,124
20230615,125400,3057291500,22950,22950,22950,22950,76
20230615,125300,3055547300,22950,22950,22950,22950,124
20230615,125200,3052701500,23000,23000,23000,23000,3
20230615,125100,3052632500,23000,23000,23000,23000,2
20230615,125000,3052586500,23000,23000,23000,23000,85
20230615,124900,3050631500,23000,23000,23000,23000,0
20230615,124800,3050631500,23000,23000,23000,23000,2
20230615,124700,3050585500,22950,22950,22950,22950,2
20230615,124600,3050539600,22950,22950,22950,22950,250
20230615,124500,3044802100,22950,22950,22950,22950,48
20230615,124400,3043700500,23000,22950,23000,22950,96
20230615,124300,3041492550,23000,23000,23000,23000,0
20230615,124200,3041492550,23000,23000,23000,23000,0
20230615,124100,3041492550,23000,23000,23050,23000,13
20230615,124000,3041193500,23000,23000,23000,23000,34
20230615,123900,3040411500,23050,23050,23050,23050,2
20230615,123800,3040365400,22950,22950,22950,22950,106
20230615,123700,3037932700,22950,22950,22950,22950,68
20230615,123600,3036372100,22950,22950,22950,22950,222
20230615,123500,3031277200,22950,23000,23000,22950,237
20230615,123400,3025828000,23000,22950,23000,22950,376
20230615,123300,3017190150,22950,22950,22950,22950,72
20230615,123200,3015537750,22950,22950,22950,22950,0
20230615,123100,3015537750,22950,22950,22950,22950,0
20230615,123000,3015537750,22950,23000,23000,22950,87
20230615,122900,3013538750,22950,22950,22950,22950,600
20230615,122800,2999768750,22950,22950,22950,22950,50
20230615,122700,2998621250,22950,22950,22950,22950,578
20230615,122600,2985356150,23000,23050,23050,23000,313
20230615,122500,2978155150,23050,23050,23050,23050,5
20230615,122400,2978039900,23050,23000,23050,23000,363
20230615,122300,2969688000,23000,23000,23050,23000,95
20230615,122200,2967498500,23050,23050,23050,23050,50
20230615,122100,2966346000,23050,23050,23050,23050,0
20230615,122000,2966346000,23050,23050,23050,23050,194
20230615,121900,2961874300,23050,23050,23050,23050,2
20230615,121800,2961828200,23000,23000,23000,23000,42
20230615,121700,2960862200,23050,23050,23050,23050,55
20230615,121600,2959594450,23000,23000,23000,23000,0
20230615,121500,2959594450,23000,23050,23050,23000,1152
20230615,121400,2933064850,23100,23100,23100,23100,0
20230615,121300,2933064850,23100,23100,23100,23100,232
20230615,121200,2927705650,23100,23100,23100,23100,633
20230615,121100,2913083350,23100,23100,23100,23100,106
20230615,121000,2910634750,23050,23050,23100,23050,53
20230615,120900,2909413050,23050,23100,23100,23050,71
20230615,120800,2907775400,23100,23100,23100,23100,126
20230615,120700,2904864800,23100,23100,23100,23100,3462
20230615,120600,2824892600,23100,23000,23100,23000,528
20230615,120500,2812705800,23050,23100,23100,23050,873
20230615,120400,2792542000,23100,23100,23100,23050,105
20230615,120300,2790119000,23100,23000,23100,23000,3835
20230615,120200,2701651750,23000,22950,23000,22950,586
20230615,120100,2688174000,22950,22900,22950,22900,204
20230615,120000,2683497400,22900,22900,22900,22900,0
20230615,115900,2683497400,22900,22900,22900,22900,0
20230615,115800,2683497400,22900,22900,22900,22900,0
20230615,115700,2683497400,22900,22900,22900,22900,100
20230615,115600,2681207400,22900,23000,23000,22900,119
20230615,115500,2678470500,23000,23000,23000,23000,52
20230615,115400,2677274500,22900,22900,22900,22900,0
20230615,115300,2677274500,22900,23000,23000,22900,173
20230615,115200,2673296500,23050,23050,23050,23050,230
20230615,115100,2667995000,23050,23000,23050,23000,50
20230615,115000,2666842650,23050,23000,23050,23000,708
20230615,114900,2650534550,23000,23000,23000,23000,372
20230615,114800,2641978550,23000,22950,23000,22950,55
20230615,114700,2640714800,22950,22950,22950,22950,0
20230615,114600,2640714800,22950,22900,22950,22900,187
20230615,114500,2636426200,22950,22950,22950,22950,22
20230615,114400,2635921300,22950,23000,23000,22950,108
20230615,114300,2633438450,23050,22900,23050,22900,3875
20230615,114200,2544367900,22900,22900,22900,22900,241
20230615,114100,2538849000,22800,22850,22850,22800,1110
20230615,114000,2513491000,22850,22800,22850,22800,510
20230615,113900,2501862500,22900,22900,22900,22800,1841
20230615,113800,2459803600,22900,22800,22900,22800,217
20230615,113700,2454855800,22900,22900,22900,22900,209
20230615,113600,2450069700,22850,22850,22850,22850,178
20230615,113500,2446002400,22850,22850,22850,22850,10
20230615,113400,2445773900,22850,22850,22850,22850,544
20230615,113300,2433343500,22800,22800,22800,22750,93
20230615,113200,2431225600,22750,22750,22750,22750,152
20230615,113100,2427767600,22750,22750,22750,22750,249
20230615,113000,2422102850,22750,22750,22750,22750,9
20230615,112900,2421898100,22750,22800,22800,22700,61
20230615,112800,2420507900,22800,22800,22800,22800,5
20230615,112700,2420393900,22700,22750,22750,22700,226
20230615,112600,2415256600,22700,22700,22700,22700,4
20230615,112500,2415165800,22750,22750,22750,22750,125
20230615,112400,2412322050,22750,22800,22800,22650,9
20230615,112300,2412117250,22800,22800,22800,22800,270
20230615,112200,2405961250,22800,22700,22800,22700,1834
20230615,112100,2364184800,22700,22700,22700,22550,519
20230615,112000,2352433200,22700,22700,22700,22700,389
20230615,111900,2343602900,22700,22550,22700,22500,1443
20230615,111800,2310909650,22650,22500,22650,22500,688
20230615,111700,2295355350,22450,22500,22500,22450,361
20230615,111600,2287234550,22500,22500,22500,22500,14
20230615,111500,2286919550,22500,22550,22550,22500,477
20230615,111400,2276185550,22550,22550,22550,22550,23
20230615,111300,2275666900,22550,22500,22550,22500,347
20230615,111200,2267858850,22500,22600,22600,22500,59
20230615,111100,2266525750,22650,22600,22650,22450,662
20230615,111000,2251564450,22650,22600,22650,22600,867
20230615,110900,2231930600,22600,22450,22600,22450,252
20230615,110800,2226252950,22450,22600,22650,22450,1951
20230615,110700,2182413950,22600,22600,22600,22600,570
20230615,110600,2169531950,22600,22550,22600,22500,478
20230615,110500,2158755750,22550,22550,22550,22550,105
20230615,110400,2156388000,22550,22600,22600,22550,303
20230615,110300,2149545200,22600,22650,22650,22600,290
20230615,110200,2142989750,22650,22600,22650,22600,23
20230615,110100,2142469200,22650,22700,22700,22650,4
20230615,110000,2142378550,22700,22750,22750,22700,25
20230615,105900,2141810050,22750,22750,22750,22750,0
20230615,105800,2141810050,22750,22700,22750,22600,316
20230615,105700,2134628150,22700,22600,22700,22600,418
20230615,105600,2125161700,22650,22600,22650,22600,483
20230615,105500,2114240700,22700,22600,22700,22400,5898
20230615,105400,1981465700,22750,22800,22800,22550,1376
20230615,105300,1950418450,22600,22700,22800,22600,2852
20230615,105200,1885838000,22750,22650,22750,22650,570
20230615,105100,1872890900,22750,22700,22750,22650,505
20230615,105000,1861444500,22700,22800,22800,22700,372
20230615,104900,1852988900,22800,22750,22800,22750,40
20230615,104800,1852078400,22800,22800,22800,22800,30
20230615,104700,1851394400,22800,22800,22800,22800,57
20230615,104600,1850094800,22750,22800,22800,22750,295
20230615,104500,1843378000,22800,22850,22850,22800,316
20230615,104400,1836170700,22900,22900,22900,22900,0
20230615,104300,1836170700,22900,22900,22900,22900,0
20230615,104200,1836170700,22900,22900,22900,22900,3
20230615,104100,1836102000,22850,22900,22900,22850,567
20230615,104000,1823145300,22850,22850,22900,22850,389
20230615,103900,1814253800,22900,22900,22900,22900,195
20230615,103800,1809788300,22900,22900,22900,22900,21
20230615,103700,1809307400,22900,22850,22900,22850,43
20230615,103600,1808323600,22900,22800,22900,22800,578
20230615,103500,1795120200,22900,22800,22900,22800,551
20230615,103400,1782554400,22800,22900,22900,22800,84
20230615,103300,1780633200,22950,22800,22950,22800,805
20230615,103200,1762176300,22800,22800,22850,22800,662
20230615,103100,1747060700,22800,22800,22800,22750,249
20230615,103000,1741385400,22750,22700,22750,22700,748
20230615,102900,1724374400,22700,22700,22700,22700,600
20230615,102800,1710754400,22700,22700,22700,22650,681
20230615,102700,1695323250,22700,22650,22700,22650,369
20230615,102600,1686952800,22650,22700,22700,22550,2585
20230615,102500,1628546650,22700,22750,22750,22600,2971
20230615,102400,1561163400,22750,22800,22800,22750,349
20230615,102300,1553222500,22800,22850,22850,22800,12
20230615,102200,1552948650,22850,22850,22850,22850,605
20230615,102100,1539124400,22850,22750,22850,22700,2379
20230615,102000,1484907450,22750,22800,22800,22750,962
20230615,101900,1463011100,22800,22850,22850,22750,390
20230615,101800,1454122300,22800,22800,22800,22800,194
20230615,101700,1449699100,22800,22800,22900,22750,3790
20230615,101600,1363357150,22800,22850,22850,22800,1424
20230615,101500,1330818800,22900,22900,22900,22900,734
20230615,101400,1314010200,22900,22950,22950,22900,167
20230615,101300,1310183400,22950,22950,22950,22950,74
20230615,101200,1308485100,22900,22900,22900,22900,34
20230615,101100,1307706500,22850,22900,22900,22850,216
20230615,101000,1302763250,22900,22900,22900,22900,219
20230615,100900,1297748150,22900,22900,22900,22850,594
20230615,100800,1284167800,22900,22900,22900,22900,335
20230615,100700,1276496300,22900,22900,22950,22900,577
20230615,100600,1263268200,22900,22900,22900,22900,34
20230615,100500,1262489600,22950,23000,23000,22950,42
20230615,100400,1261525200,23000,23000,23000,23000,1003
20230615,100300,1238456200,22950,22900,22950,22900,757
20230615,100200,1221087050,22800,22850,22950,22800,1030
20230615,100100,1197553900,22850,22900,22900,22850,1270
20230615,100000,1168518900,22900,22950,22950,22900,845
20230615,095900,1149139700,22950,22900,23000,22900,868
20230615,095800,1129198950,22900,23000,23000,22900,901
20230615,095700,1108565850,22900,23050,23050,22900,5255
20230615,095600,988013550,23100,23050,23100,23050,2
20230615,095500,987967400,23100,23050,23150,23050,43
20230615,095400,986973000,23150,23150,23150,23150,0
20230615,095300,986973000,23150,23050,23150,23000,1401
20230615,095200,954723350,23150,23050,23150,23050,449
20230615,095100,944373700,23050,23050,23200,23000,681
20230615,095000,928625100,23050,23050,23150,23050,612
20230615,094900,914517700,23050,23050,23100,23050,1064
20230615,094800,889990200,23100,23050,23100,23050,171
20230615,094700,886048600,23050,23100,23100,23050,200
20230615,094600,881435850,23100,23100,23100,23100,140
20230615,094500,878201850,23150,23150,23150,23150,561
20230615,094400,865214700,23150,23150,23200,23150,290
20230615,094300,858489500,23150,23150,23150,23100,179
20230615,094200,854345900,23150,23150,23150,23150,5
20230615,094100,854230150,23150,23200,23200,23150,317
20230615,094000,846876250,23250,23200,23250,23200,67
20230615,093900,845321750,23200,23200,23250,23200,265
20230615,093800,839172750,23200,23200,23200,23200,4
20230615,093700,839079950,23200,23150,23200,23150,253
20230615,093600,833212150,23200,23200,23200,23200,199
20230615,093500,828595350,23150,23200,23200,23150,59
20230615,093400,827228800,23200,23250,23250,23200,24
20230615,093300,826671300,23200,23250,23250,23200,325
20230615,093200,819131150,23250,23250,23300,23250,164
20230615,093100,815318000,23200,23000,23200,23000,918
20230615,093000,794052050,23100,23150,23150,22950,3082
20230615,092900,723104300,23150,23150,23200,23150,282
20230615,092800,716575900,23200,23200,23250,23050,1478
20230615,092700,682409100,23200,23200,23200,23200,57
20230615,092600,681086700,23150,23200,23200,23150,299
20230615,092500,674151400,23200,23150,23200,23100,657
20230615,092400,658942500,23200,23200,23250,23200,804
20230615,092300,640289600,23200,23150,23200,23150,451
20230615,092200,629843900,23150,23200,23250,23150,756
20230615,092100,612304500,23200,23200,23250,23200,27
20230615,092000,611678000,23200,23200,23250,23200,323
20230615,091900,604184250,23200,23300,23300,23200,332
20230615,091800,596467200,23300,23250,23300,23250,41
20230615,091700,595513250,23250,23200,23250,23200,692
20230615,091600,579438250,23200,23250,23300,23200,1995
20230615,091500,533054800,23250,23250,23300,23250,1318
20230615,091400,502408050,23300,23350,23350,23250,206
20230615,091300,497606800,23300,23250,23350,23250,1462
20230615,091200,463571750,23250,23300,23300,23250,429
20230615,091100,453593550,23300,23200,23300,23200,1663
20230615,091000,414939500,23250,22950,23300,22950,5431
20230615,090900,289732400,22950,23100,23100,22950,3500
20230615,090800,209113350,23100,23100,23150,23100,1339
20230615,090700,178182350,23100,23150,23150,23100,1153
20230615,090600,151537300,23150,23150,23200,23150,249
20230615,090500,145771500,23200,23150,23250,23150,797
20230615,090400,127295950,23150,23200,23200,23150,616
20230615,090300,113020750,23200,23250,23300,23200,503
20230615,090200,101332700,23250,23100,23250,23100,785
20230615,090100,83116650,23200,23100,23200,23050,389
20230615,090000,74143850,23050,23200,23250,23050,3106