stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184300,3511911700,23650,23650,23650,23650,4221
20230613,184200,3511911700,23650,23650,23650,23650,0
20230613,184100,3511911700,23650,23650,23650,23650,0
20230613,184000,3511911700,23650,23650,23650,23650,0
20230613,183900,3511911700,23650,23650,23650,23650,0
20230613,183800,3511911700,23650,23650,23650,23650,0
20230613,183700,3511911700,23650,23650,23650,23650,0
20230613,183600,3511911700,23650,23650,23650,23650,0
20230613,183500,3511911700,23650,23650,23650,23650,0
20230613,183400,3511911700,23650,23650,23650,23650,0
20230613,183300,3511911700,23650,23650,23650,23650,0
20230613,183200,3511911700,23650,23650,23650,23650,0
20230613,183100,3511911700,23650,23650,23650,23650,0
20230613,183000,3511911700,23650,23650,23650,23650,0
20230613,182900,3511911700,23650,23650,23650,23650,0
20230613,182800,3511911700,23650,23650,23650,23650,0
20230613,182700,3511911700,23650,23650,23650,23650,0
20230613,182600,3511911700,23650,23650,23650,23650,0
20230613,182500,3511911700,23650,23650,23650,23650,0
20230613,182400,3511911700,23650,23650,23650,23650,0
20230613,182300,3511911700,23650,23650,23650,23650,0
20230613,182200,3511911700,23650,23650,23650,23650,0
20230613,182100,3511911700,23650,23650,23650,23650,0
20230613,182000,3511911700,23650,23650,23650,23650,0
20230613,181900,3511911700,23650,23650,23650,23650,0
20230613,181800,3511911700,23650,23650,23650,23650,0
20230613,181700,3511911700,23650,23650,23650,23650,0
20230613,181600,3511911700,23650,23650,23650,23650,0
20230613,181500,3511911700,23650,23650,23650,23650,0
20230613,181400,3511911700,23650,23650,23650,23650,0
20230613,181300,3511911700,23650,23650,23650,23650,4221
20230613,181200,3511911700,23650,23650,23650,23650,0
20230613,181100,3511911700,23650,23650,23650,23650,0
20230613,181000,3511911700,23650,23650,23650,23650,0
20230613,180900,3511911700,23650,23650,23650,23650,0
20230613,180800,3511911700,23650,23650,23650,23650,0
20230613,180700,3511911700,23650,23650,23650,23650,0
20230613,180600,3511911700,23650,23650,23650,23650,0
20230613,180500,3511911700,23650,23650,23650,23650,0
20230613,180400,3511911700,23650,23650,23650,23650,0
20230613,180300,3511911700,23650,23650,23650,23650,0
20230613,180200,3511911700,23650,23650,23650,23650,0
20230613,180100,3511911700,23650,23650,23650,23650,0
20230613,180000,3511911700,23650,23650,23650,23650,0
20230613,175900,3511911700,23650,23650,23650,23650,0
20230613,175800,3511911700,23650,23650,23650,23650,0
20230613,175700,3511911700,23650,23650,23650,23650,0
20230613,175600,3511911700,23650,23650,23650,23650,0
20230613,175500,3511911700,23650,23650,23650,23650,0
20230613,175400,3511911700,23650,23650,23650,23650,0
20230613,175300,3511911700,23650,23650,23650,23650,0
20230613,175200,3511911700,23650,23650,23650,23650,0
20230613,175100,3511911700,23650,23650,23650,23650,0
20230613,175000,3511911700,23650,23650,23650,23650,0
20230613,174900,3511911700,23650,23650,23650,23650,0
20230613,174800,3511911700,23650,23650,23650,23650,0
20230613,174700,3511911700,23650,23650,23650,23650,0
20230613,174600,3511911700,23650,23650,23650,23650,0
20230613,174500,3511911700,23650,23650,23650,23650,0
20230613,174400,3511911700,23650,23650,23650,23650,0
20230613,174300,3511911700,23650,23650,23650,23650,4221
20230613,174200,3511911700,23650,23650,23650,23650,0
20230613,174100,3511911700,23650,23650,23650,23650,0
20230613,174000,3511911700,23650,23650,23650,23650,0
20230613,173900,3511911700,23650,23650,23650,23650,0
20230613,173800,3511911700,23650,23650,23650,23650,0
20230613,173700,3511911700,23650,23650,23650,23650,0
20230613,173600,3511911700,23650,23650,23650,23650,0
20230613,173500,3511911700,23650,23650,23650,23650,0
20230613,173400,3511911700,23650,23650,23650,23650,0
20230613,173300,3511911700,23650,23650,23650,23650,0
20230613,173200,3511911700,23650,23650,23650,23650,0
20230613,173100,3511911700,23650,23650,23650,23650,0
20230613,173000,3511911700,23650,23650,23650,23650,0
20230613,172900,3511911700,23650,23650,23650,23650,0
20230613,172800,3511911700,23650,23650,23650,23650,0
20230613,172700,3511911700,23650,23650,23650,23650,0
20230613,172600,3511911700,23650,23650,23650,23650,0
20230613,172500,3511911700,23650,23650,23650,23650,0
20230613,172400,3511911700,23650,23650,23650,23650,0
20230613,172300,3511911700,23650,23650,23650,23650,0
20230613,172200,3511911700,23650,23650,23650,23650,0
20230613,172100,3511911700,23650,23650,23650,23650,0
20230613,172000,3511911700,23650,23650,23650,23650,0
20230613,171900,3511911700,23650,23650,23650,23650,0
20230613,171800,3511911700,23650,23650,23650,23650,0
20230613,171700,3511911700,23650,23650,23650,23650,0
20230613,171600,3511911700,23650,23650,23650,23650,0
20230613,171500,3511911700,23650,23650,23650,23650,0
20230613,171400,3511911700,23650,23650,23650,23650,0
20230613,171300,3511911700,23650,23650,23650,23650,4221
20230613,171200,3511911700,23650,23650,23650,23650,0
20230613,171100,3511911700,23650,23650,23650,23650,0
20230613,171000,3511911700,23650,23650,23650,23650,0
20230613,170900,3511911700,23650,23650,23650,23650,0
20230613,170800,3511911700,23650,23650,23650,23650,0
20230613,170700,3511911700,23650,23650,23650,23650,0
20230613,170600,3511911700,23650,23650,23650,23650,0
20230613,170500,3511911700,23650,23650,23650,23650,0
20230613,170400,3511911700,23650,23650,23650,23650,0
20230613,170300,3511911700,23650,23650,23650,23650,0
20230613,170200,3511911700,23650,23650,23650,23650,0
20230613,170100,3511911700,23650,23650,23650,23650,0
20230613,170000,3511911700,23650,23650,23650,23650,0
20230613,165900,3511911700,23650,23650,23650,23650,0
20230613,165800,3511911700,23650,23650,23650,23650,0
20230613,165700,3511911700,23650,23650,23650,23650,0
20230613,165600,3511911700,23650,23650,23650,23650,0
20230613,165500,3511911700,23650,23650,23650,23650,0
20230613,165400,3511911700,23650,23650,23650,23650,0
20230613,165300,3511911700,23650,23650,23650,23650,0
20230613,165200,3511911700,23650,23650,23650,23650,0
20230613,165100,3511911700,23650,23650,23650,23650,0
20230613,165000,3511911700,23650,23650,23650,23650,0
20230613,164900,3511911700,23650,23650,23650,23650,0
20230613,164800,3511911700,23650,23650,23650,23650,0
20230613,164700,3511911700,23650,23650,23650,23650,0
20230613,164600,3511911700,23650,23650,23650,23650,0
20230613,164500,3511911700,23650,23650,23650,23650,0
20230613,164400,3511911700,23650,23650,23650,23650,0
20230613,164300,3511911700,23650,23650,23650,23650,4221
20230613,164200,3511911700,23650,23650,23650,23650,0
20230613,164100,3511911700,23650,23650,23650,23650,0
20230613,164000,3511911700,23650,23650,23650,23650,0
20230613,163900,3511911700,23650,23650,23650,23650,0
20230613,163800,3511911700,23650,23650,23650,23650,0
20230613,163700,3511911700,23650,23650,23650,23650,0
20230613,163600,3511911700,23650,23650,23650,23650,0
20230613,163500,3511911700,23650,23650,23650,23650,0
20230613,163400,3511911700,23650,23650,23650,23650,0
20230613,163300,3511911700,23650,23650,23650,23650,0
20230613,163200,3511911700,23650,23650,23650,23650,0
20230613,163100,3511911700,23650,23650,23650,23650,0
20230613,163000,3511911700,23650,23650,23650,23650,0
20230613,162900,3511911700,23650,23650,23650,23650,0
20230613,162800,3511911700,23650,23650,23650,23650,0
20230613,162700,3511911700,23650,23650,23650,23650,0
20230613,162600,3511911700,23650,23650,23650,23650,0
20230613,162500,3511911700,23650,23650,23650,23650,0
20230613,162400,3511911700,23650,23650,23650,23650,0
20230613,162300,3511911700,23650,23650,23650,23650,0
20230613,162200,3511911700,23650,23650,23650,23650,0
20230613,162100,3511911700,23650,23650,23650,23650,0
20230613,162000,3511911700,23650,23650,23650,23650,0
20230613,161900,3511911700,23650,23650,23650,23650,0
20230613,161800,3511911700,23650,23650,23650,23650,0
20230613,161700,3511911700,23650,23650,23650,23650,0
20230613,161600,3511911700,23650,23650,23650,23650,0
20230613,161500,3511911700,23650,23650,23650,23650,0
20230613,161400,3511911700,23650,23650,23650,23650,0
20230613,161300,3511911700,23650,23650,23650,23650,4221
20230613,161200,3511911700,23650,23650,23650,23650,0
20230613,161100,3511911700,23650,23650,23650,23650,0
20230613,161000,3511911700,23650,23650,23650,23650,0
20230613,160900,3511911700,23650,23650,23650,23650,0
20230613,160800,3511911700,23650,23650,23650,23650,0
20230613,160700,3511911700,23650,23650,23650,23650,0
20230613,160600,3511911700,23650,23650,23650,23650,0
20230613,160500,3511911700,23650,23650,23650,23650,0
20230613,160400,3511911700,23650,23650,23650,23650,0
20230613,160300,3511911700,23650,23650,23650,23650,0
20230613,160200,3511911700,23650,23650,23650,23650,0
20230613,160100,3511911700,23650,23650,23650,23650,0
20230613,160000,3511911700,23650,23650,23650,23650,0
20230613,155900,3511911700,23650,23650,23650,23650,0
20230613,155800,3511911700,23650,23650,23650,23650,0
20230613,155700,3511911700,23650,23650,23650,23650,0
20230613,155600,3511911700,23650,23650,23650,23650,0
20230613,155500,3511911700,23650,23650,23650,23650,0
20230613,155400,3511911700,23650,23650,23650,23650,0
20230613,155300,3511911700,23650,23650,23650,23650,0
20230613,155200,3511911700,23650,23650,23650,23650,0
20230613,155100,3511911700,23650,23650,23650,23650,0
20230613,155000,3511911700,23650,23650,23650,23650,0
20230613,154900,3511911700,23650,23650,23650,23650,0
20230613,154800,3511911700,23650,23650,23650,23650,0
20230613,154700,3511911700,23650,23650,23650,23650,0
20230613,154600,3511911700,23650,23650,23650,23650,0
20230613,154500,3511911700,23650,23650,23650,23650,0
20230613,154400,3511911700,23650,23650,23650,23650,0
20230613,154300,3511911700,23650,23650,23650,23650,4221
20230613,154200,3511911700,23650,23650,23650,23650,0
20230613,154100,3511911700,23650,23650,23650,23650,0
20230613,154000,3511911700,23650,23650,23650,23650,0
20230613,153900,3511911700,23650,23650,23650,23650,0
20230613,153800,3511911700,23650,23650,23650,23650,0
20230613,153700,3511911700,23650,23650,23650,23650,0
20230613,153600,3511911700,23650,23650,23650,23650,0
20230613,153500,3511911700,23650,23650,23650,23650,0
20230613,153400,3511911700,23650,23650,23650,23650,0
20230613,153300,3511911700,23650,23650,23650,23650,0
20230613,153200,3511911700,23650,23650,23650,23650,0
20230613,153100,3511911700,23650,23650,23650,23650,0
20230613,153000,3511911700,23650,23650,23650,23650,4221
20230613,152900,3412085050,23650,23650,23650,23650,0
20230613,152800,3412085050,23650,23650,23650,23650,0
20230613,152700,3412085050,23650,23650,23650,23650,0
20230613,152600,3412085050,23650,23650,23650,23650,0
20230613,152500,3412085050,23650,23650,23650,23650,0
20230613,152400,3412085050,23650,23650,23650,23650,0
20230613,152300,3412085050,23650,23650,23650,23650,0
20230613,152200,3412085050,23650,23650,23650,23650,0
20230613,152100,3412085050,23650,23650,23650,23650,0
20230613,152000,3412085050,23650,23650,23650,23650,0
20230613,151900,3412085050,23650,23650,23700,23650,676
20230613,151800,3396082850,23700,23700,23700,23700,147
20230613,151700,3392598950,23700,23700,23700,23650,208
20230613,151600,3387670850,23700,23650,23700,23650,645
20230613,151500,3372414500,23650,23650,23700,23650,364
20230613,151400,3363805450,23650,23650,23650,23650,226
20230613,151300,3358460550,23650,23650,23650,23600,1432
20230613,151200,3324595650,23650,23700,23700,23650,574
20230613,151100,3310992800,23650,23700,23700,23650,1523
20230613,151000,3274926300,23700,23650,23700,23650,1222
20230613,150900,3246005350,23650,23750,23750,23600,5640
20230613,150800,3112369850,23750,23750,23750,23750,106
20230613,150700,3109852350,23750,23800,23800,23750,120
20230613,150600,3107001850,23750,23750,23750,23750,1538
20230613,150500,3070474350,23700,23750,23750,23700,1039
20230613,150400,3045801500,23750,23750,23750,23750,19
20230613,150300,3045350250,23750,23750,23750,23750,1421
20230613,150200,3011601500,23750,23750,23750,23750,105
20230613,150100,3009107750,23800,23800,23800,23800,1026
20230613,150000,2984688950,23750,23750,23750,23750,733
20230613,145900,2967280200,23750,23800,23800,23750,1624
20230613,145800,2928629700,23850,23850,23850,23850,88
20230613,145700,2926530900,23800,23850,23850,23800,540
20230613,145600,2913658150,23850,23800,23850,23800,191
20230613,145500,2909103050,23800,23800,23800,23800,14
20230613,145400,2908769850,23800,23850,23850,23800,215
20230613,145300,2903644100,23800,23800,23800,23800,7
20230613,145200,2903477500,23850,23850,23850,23850,248
20230613,145100,2897562700,23850,23850,23850,23850,54
20230613,145000,2896274800,23850,23800,23850,23800,572
20230613,144900,2882632850,23800,23800,23800,23800,7
20230613,144800,2882466250,23850,23850,23850,23800,258
20230613,144700,2876324200,23850,23800,23850,23800,3202
20230613,144600,2800111900,23800,23850,23850,23800,44
20230613,144500,2799064150,23850,23850,23850,23800,1141
20230613,144400,2771851400,23850,23850,23850,23850,104
20230613,144300,2769371000,23900,23900,23900,23900,40
20230613,144200,2768415000,23850,23850,23850,23850,7
20230613,144100,2768248050,23850,23900,23900,23850,87
20230613,144000,2766168800,23850,23900,23900,23850,273
20230613,143900,2759655650,23850,23850,23850,23850,107
20230613,143800,2757103700,23900,23900,23900,23900,107
20230613,143700,2754546400,23900,23900,23900,23900,35
20230613,143600,2753709900,23850,23850,23850,23850,1
20230613,143500,2753686050,23850,23850,23850,23850,47
20230613,143400,2752565100,23850,23900,23900,23850,104
20230613,143300,2750081950,23900,23900,23900,23900,907
20230613,143200,2728404650,23900,23900,23950,23900,230
20230613,143100,2722904600,23900,23950,23950,23900,18
20230613,143000,2722474350,23950,23950,23950,23950,1
20230613,142900,2722450400,23950,23950,23950,23950,0
20230613,142800,2722450400,23950,23900,23950,23900,195
20230613,142700,2717786850,23900,23900,23900,23900,518
20230613,142600,2705406650,23850,23900,23900,23850,201
20230613,142500,2700607750,23900,23900,23900,23900,145
20230613,142400,2697142250,23850,23850,23850,23850,36
20230613,142300,2696283650,23900,23900,23900,23900,1
20230613,142200,2696259750,23900,23850,23900,23850,93
20230613,142100,2694039650,23850,23850,23850,23850,0
20230613,142000,2694039650,23850,23900,23900,23850,259
20230613,141900,2687849900,23900,23900,23900,23900,20
20230613,141800,2687371900,23900,23900,23900,23850,228
20230613,141700,2681922850,23900,23850,23900,23850,166
20230613,141600,2677955800,23850,23850,23850,23850,20
20230613,141500,2677478800,23850,23850,23850,23850,60
20230613,141400,2676047800,23850,23850,23850,23850,47
20230613,141300,2674926850,23900,23850,23900,23850,95
20230613,141200,2672658150,23850,23850,23850,23850,33
20230613,141100,2671871100,23850,23850,23850,23800,267
20230613,141000,2665503200,23800,23800,23800,23800,0
20230613,140900,2665503200,23800,23850,23850,23800,51
20230613,140800,2664287550,23750,23750,23750,23750,10
20230613,140700,2664050050,23850,23850,23850,23800,2367
20230613,140600,2607698350,23850,23850,23850,23850,7
20230613,140500,2607531400,23850,23850,23850,23850,646
20230613,140400,2592124300,23800,23800,23800,23800,1114
20230613,140300,2565611100,23800,23800,23800,23750,76
20230613,140200,2563804800,23750,23800,23800,23750,158
20230613,140100,2560044700,23800,23750,23800,23750,163
20230613,140000,2556167650,23750,23750,23800,23750,169
20230613,135900,2552148950,23800,23750,23800,23750,102
20230613,135800,2549723050,23800,23750,23800,23750,1252
20230613,135700,2519987550,23800,23800,23800,23800,57
20230613,135600,2518630950,23800,23800,23800,23800,50
20230613,135500,2517440950,23800,23800,23800,23750,33
20230613,135400,2516655900,23800,23800,23800,23750,102
20230613,135300,2514229300,23800,23800,23800,23800,216
20230613,135200,2509088500,23800,23800,23800,23800,521
20230613,135100,2496688700,23750,23750,23750,23750,13
20230613,135000,2496379950,23750,23750,23750,23750,0
20230613,134900,2496379950,23750,23750,23750,23750,0
20230613,134800,2496379950,23750,23750,23750,23750,109
20230613,134700,2493791200,23800,23800,23800,23800,44
20230613,134600,2492744000,23800,23800,23800,23800,101
20230613,134500,2490340200,23750,23800,23800,23750,642
20230613,134400,2475060650,23750,23750,23750,23750,7
20230613,134300,2474894400,23750,23800,23800,23750,62
20230613,134200,2473421800,23800,23750,23800,23750,82
20230613,134100,2471473200,23750,23750,23750,23750,0
20230613,134000,2471473200,23750,23750,23750,23750,255
20230613,133900,2465416950,23750,23750,23750,23750,732
20230613,133800,2448031950,23750,23750,23800,23750,1499
20230613,133700,2412430200,23750,23750,23750,23750,510
20230613,133600,2400317700,23750,23800,23800,23750,2022
20230613,133500,2352212000,23800,23800,23800,23800,1298
20230613,133400,2321319600,23850,23850,23850,23850,0
20230613,133300,2321319600,23850,23800,23850,23800,56
20230613,133200,2319984350,23800,23800,23800,23800,21
20230613,133100,2319484550,23850,23850,23850,23850,1
20230613,133000,2319460700,23850,23800,23850,23800,252
20230613,132900,2313460600,23850,23850,23850,23850,10
20230613,132800,2313222100,23850,23850,23850,23850,0
20230613,132700,2313222100,23850,23800,23850,23800,22
20230613,132600,2312697500,23800,23800,23800,23800,7
20230613,132500,2312530900,23800,23800,23800,23800,591
20230613,132400,2298465100,23850,23850,23850,23850,0
20230613,132300,2298465100,23850,23850,23850,23850,3
20230613,132200,2298393550,23800,23800,23800,23800,7
20230613,132100,2298226950,23850,23850,23850,23850,342
20230613,132000,2290070250,23850,23850,23850,23850,1428
20230613,131900,2256012450,23900,23850,23900,23850,89
20230613,131800,2253887150,23850,23850,23850,23850,0
20230613,131700,2253887150,23850,23850,23850,23850,0
20230613,131600,2253887150,23850,23900,23900,23850,110
20230613,131500,2251260650,23850,23850,23850,23850,227
20230613,131400,2245846700,23850,23850,23850,23850,110
20230613,131300,2243223200,23850,23900,23900,23850,91
20230613,131200,2241050800,23850,23850,23850,23850,62
20230613,131100,2239572100,23850,23900,23900,23850,12
20230613,131000,2239285650,23900,23900,23900,23900,54
20230613,130900,2237995050,23850,23850,23850,23850,1
20230613,130800,2237971200,23900,23850,23900,23850,309
20230613,130700,2230586450,23900,23900,23900,23900,51
20230613,130600,2229367550,23850,23850,23850,23850,10
20230613,130500,2229129050,23850,23850,23850,23850,0
20230613,130400,2229129050,23850,23850,23850,23850,518
20230613,130300,2216774750,23850,23850,23850,23850,130
20230613,130200,2213674250,23850,23850,23850,23850,50
20230613,130100,2212481750,23850,23850,23850,23850,0
20230613,130000,2212481750,23850,23900,23900,23850,8
20230613,125900,2212290900,23900,23900,23900,23900,125
20230613,125800,2209303400,23900,23850,23900,23850,175
20230613,125700,2205123600,23900,23850,23900,23850,38
20230613,125600,2204215900,23900,23900,23900,23900,37
20230613,125500,2203331600,23900,23850,23900,23850,10
20230613,125400,2203092650,23900,23900,23900,23900,76
20230613,125300,2201276250,23850,23850,23850,23850,7
20230613,125200,2201109300,23900,23900,23900,23900,4
20230613,125100,2201013700,23900,23900,23900,23900,128
20230613,125000,2197954500,23900,23900,23900,23900,0
20230613,124900,2197954500,23900,23900,23900,23900,2
20230613,124800,2197906700,23900,23900,23900,23900,102
20230613,124700,2195468900,23900,23900,23900,23900,185
20230613,124600,2191047400,23850,23850,23850,23850,7
20230613,124500,2190880450,23850,23850,23850,23850,100
20230613,124400,2188495450,23850,23900,23900,23850,343
20230613,124300,2180298250,23900,23900,23900,23900,562
20230613,124200,2166866450,23850,23850,23850,23850,7
20230613,124100,2166699500,23900,23900,23900,23900,57
20230613,124000,2165337200,23850,23900,23900,23850,31
20230613,123900,2164597700,23900,23850,23900,23850,77
20230613,123800,2162757750,23850,23850,23850,23850,15
20230613,123700,2162400000,23850,23850,23850,23850,45
20230613,123600,2161326750,23850,23850,23850,23850,0
20230613,123500,2161326750,23850,23850,23850,23850,6
20230613,123400,2161183650,23850,23850,23850,23850,58
20230613,123300,2159800350,23850,23850,23850,23850,0
20230613,123200,2159800350,23850,23850,23850,23850,607
20230613,123100,2145323400,23800,23850,23850,23800,276
20230613,123000,2138741150,23850,23850,23850,23850,501
20230613,122900,2126792300,23850,23850,23850,23850,223
20230613,122800,2121473750,23850,23800,23850,23800,8
20230613,122700,2121283300,23800,23800,23800,23800,0
20230613,122600,2121283300,23800,23800,23800,23800,4
20230613,122500,2121188100,23800,23800,23800,23800,200
20230613,122400,2116428100,23800,23800,23800,23800,307
20230613,122300,2109121500,23800,23800,23800,23800,200
20230613,122200,2104361500,23800,23800,23800,23800,141
20230613,122100,2101005700,23850,23850,23850,23850,190
20230613,122000,2096474200,23850,23850,23850,23850,7
20230613,121900,2096307250,23900,23850,23900,23850,2
20230613,121800,2096259500,23850,23800,23850,23800,2501
20230613,121700,2036670150,23750,23800,23800,23750,3766
20230613,121600,1947039850,23850,23850,23850,23850,2539
20230613,121500,1886484700,23900,23900,23900,23900,0
20230613,121400,1886484700,23900,23900,23900,23900,94
20230613,121300,1884238100,23900,23900,23900,23900,187
20230613,121200,1879768800,23900,23900,23900,23900,47
20230613,121100,1878645500,23900,23900,23900,23900,29
20230613,121000,1877952400,23850,23850,23850,23850,7
20230613,120900,1877785450,23900,23900,23900,23900,263
20230613,120800,1871499750,23900,23900,23900,23900,171
20230613,120700,1867412850,23850,23850,23850,23850,4
20230613,120600,1867317450,23900,23900,23900,23850,51
20230613,120500,1866098900,23900,23850,23900,23850,145
20230613,120400,1862639400,23850,23850,23850,23850,2
20230613,120300,1862591700,23850,23850,23850,23850,21
20230613,120200,1862090850,23850,23850,23850,23850,57
20230613,120100,1860731400,23850,23850,23850,23850,643
20230613,120000,1845395850,23850,23900,23900,23850,316
20230613,115900,1837859000,23850,23850,23850,23850,48
20230613,115800,1836714200,23850,23850,23850,23850,9
20230613,115700,1836499550,23850,23850,23850,23850,1129
20230613,115600,1809572900,23850,23850,23850,23850,0
20230613,115500,1809572900,23850,23850,23850,23850,8
20230613,115400,1809382100,23900,23900,23900,23900,0
20230613,115300,1809382100,23900,23900,23900,23900,10
20230613,115200,1809143100,23900,23900,23900,23900,23
20230613,115100,1808593400,23850,23850,23850,23850,6
20230613,115000,1808450300,23850,23850,23850,23850,18
20230613,114900,1808021000,23900,23900,23900,23900,93
20230613,114800,1805798300,23850,23850,23850,23850,7
20230613,114700,1805631350,23850,23850,23900,23850,92
20230613,114600,1803435050,23850,23850,23850,23850,20
20230613,114500,1802958050,23900,23900,23900,23900,0
20230613,114400,1802958050,23900,23900,23900,23850,92
20230613,114300,1800759600,23850,23900,23900,23850,4098
20230613,114200,1702933750,23900,23900,23900,23900,420
20230613,114100,1692895750,23850,23850,23850,23850,7
20230613,114000,1692728800,23900,23900,23900,23900,0
20230613,113900,1692728800,23900,23900,23900,23900,28
20230613,113800,1692059600,23900,23900,23900,23900,206
20230613,113700,1687136200,23900,23900,23900,23900,165
20230613,113600,1683192700,23900,23900,23900,23900,33
20230613,113500,1682404000,23950,23950,23950,23950,1
20230613,113400,1682380050,23950,23950,23950,23950,1
20230613,113300,1682356100,23900,23900,23900,23900,7
20230613,113200,1682188800,23900,23900,23900,23900,4
20230613,113100,1682093200,23900,23900,23900,23900,909
20230613,113000,1660368100,23900,23900,23900,23900,10
20230613,112900,1660129100,23950,23900,23950,23900,71
20230613,112800,1658431700,23900,23950,23950,23900,293
20230613,112700,1651416800,23950,23900,23950,23900,535
20230613,112600,1638603600,23900,23900,23900,23900,53
20230613,112500,1637336900,23900,23950,23950,23900,81
20230613,112400,1635397800,23950,23950,23950,23950,146
20230613,112300,1631901100,23950,23950,23950,23950,38
20230613,112200,1630991000,23950,23950,23950,23950,74
20230613,112100,1629218700,23950,23950,23950,23950,514
20230613,112000,1616908400,23950,23950,24000,23950,346
20230613,111900,1608621650,23950,23950,23950,23950,21
20230613,111800,1608118700,24000,24000,24000,24000,149
20230613,111700,1604542700,24000,23950,24000,23950,124
20230613,111600,1601572800,23950,23900,23950,23900,95
20230613,111500,1599298300,23900,23900,23900,23900,7
20230613,111400,1599131000,23900,23900,23900,23900,16
20230613,111300,1598748600,23950,23900,23950,23900,16
20230613,111200,1598366150,23950,23950,23950,23950,1
20230613,111100,1598342200,23900,23900,23900,23900,24
20230613,111000,1597768600,23950,23950,23950,23950,169
20230613,110900,1593721050,23950,23950,23950,23900,1636
20230613,110800,1554570750,23950,23950,23950,23950,662
20230613,110700,1538715850,23950,23950,23950,23950,15
20230613,110600,1538356600,23950,23950,23950,23950,111
20230613,110500,1535698150,23950,23950,23950,23900,1519
20230613,110400,1499336050,23900,23900,23950,23850,2104
20230613,110300,1449048350,23900,23900,23900,23900,0
20230613,110200,1449048350,23900,23900,23900,23900,18
20230613,110100,1448618150,23900,23900,23950,23900,257
20230613,110000,1442474100,23950,23950,23950,23950,296
20230613,105900,1435384900,23900,23950,23950,23900,163
20230613,105800,1431481750,23950,23900,23950,23900,150
20230613,105700,1427891550,23950,23900,23950,23900,47
20230613,105600,1426766250,23900,23900,23900,23900,25
20230613,105500,1426168750,23900,23900,23900,23900,45
20230613,105400,1425093250,23900,23900,23900,23900,101
20230613,105300,1422679350,23900,23950,23950,23900,75
20230613,105200,1420884200,23900,23900,23900,23900,17
20230613,105100,1420477900,23950,23950,23950,23950,62
20230613,105000,1418993000,23900,23900,23900,23900,21
20230613,104900,1418491100,24000,23900,24000,23900,63
20230613,104800,1416980900,23950,23950,23950,23950,2
20230613,104700,1416933000,23900,23950,23950,23900,201
20230613,104600,1412119850,23950,23950,23950,23900,307
20230613,104500,1404769750,23950,23900,24000,23900,115
20230613,104400,1402012250,23900,23950,24000,23900,979
20230613,104300,1378572250,23900,23950,23950,23900,165
20230613,104200,1374626950,23900,23900,23950,23900,23
20230613,104100,1374077200,23900,23900,23950,23900,482
20230613,104000,1362546950,23900,23950,23950,23900,192
20230613,103900,1357956150,23900,23900,23950,23900,175
20230613,103800,1353768450,23950,23900,23950,23900,239
20230613,103700,1348054700,23900,23900,23900,23900,20
20230613,103600,1347576700,23900,23950,23950,23900,62
20230613,103500,1346092550,23950,23950,23950,23950,3023
20230613,103400,1273691700,23950,23950,23950,23950,253
20230613,103300,1267632350,23950,23950,24000,23950,66
20230613,103200,1266049150,24000,23950,24000,23950,24
20230613,103100,1265473700,24000,23950,24000,23950,124
20230613,103000,1262502900,23950,23950,23950,23900,1765
20230613,102900,1220231750,23950,23950,24000,23950,1039
20230613,102800,1195342700,23950,24000,24000,23950,27
20230613,102700,1194695550,23950,23950,23950,23950,16
20230613,102600,1194312350,23950,23950,23950,23950,7
20230613,102500,1194144700,23950,23900,23950,23900,236
20230613,102400,1188497500,23900,23950,23950,23900,126
20230613,102300,1185481350,23950,24000,24000,23950,834
20230613,102200,1165506750,23950,24000,24000,23950,107
20230613,102100,1162939300,23950,23950,23950,23950,53
20230613,102000,1161669950,23950,23950,23950,23950,5
20230613,101900,1161550200,23950,24000,24000,23950,433
20230613,101800,1151173700,23950,23950,24000,23950,55
20230613,101700,1149854450,24000,23950,24000,23950,139
20230613,101600,1146519050,23950,23950,24000,23950,107
20230613,101500,1143954250,23950,24000,24000,23950,475
20230613,101400,1132555050,24000,23950,24000,23950,39
20230613,101300,1131620100,23950,24000,24000,23950,550
20230613,101200,1118420150,23950,24000,24000,23950,60
20230613,101100,1116982950,23950,23950,23950,23950,322
20230613,101000,1109271050,23950,23900,23950,23900,454
20230613,100900,1098398600,23900,23900,23900,23900,15
20230613,100800,1098040100,23950,23900,23950,23900,111
20230613,100700,1095383100,23950,23900,23950,23900,8
20230613,100600,1095191650,23900,23950,23950,23900,171
20230613,100500,1091100800,23950,23950,23950,23950,149
20230613,100400,1087532250,23950,23950,23950,23950,12
20230613,100300,1087244850,23950,23950,23950,23950,149
20230613,100200,1083676300,23950,23900,23950,23900,199
20230613,100100,1078913500,23950,23950,23950,23950,264
20230613,100000,1072590700,24000,23900,24000,23900,105
20230613,095900,1070074350,23950,23950,23950,23950,1209
20230613,095800,1041118800,23950,23950,23950,23950,62
20230613,095700,1039633900,23950,24000,24000,23950,235
20230613,095600,1034003150,23950,23950,24050,23950,2086
20230613,095500,983940400,23950,24000,24000,23950,47
20230613,095400,982814250,23950,24000,24000,23950,454
20230613,095300,971919100,24000,23950,24000,23950,1582
20230613,095200,934028450,23950,24000,24000,23950,152
20230613,095100,930384800,23950,24000,24000,23950,69
20230613,095000,928729600,23950,23950,23950,23950,15
20230613,094900,928370350,24000,24000,24000,24000,310
20230613,094800,920930350,24000,24000,24000,24000,43
20230613,094700,919898350,24000,24000,24000,23950,158
20230613,094600,916109450,24000,24000,24000,23950,454
20230613,094500,905218400,23950,24000,24000,23950,140
20230613,094400,901859200,24000,24000,24000,23950,1791
20230613,094300,858875700,24000,24000,24000,24000,126
20230613,094200,855851700,23950,24000,24000,23950,71
20230613,094100,854148950,24000,23950,24000,23950,126
20230613,094000,851128600,24000,23950,24000,23950,351
20230613,093900,842706250,24000,24000,24000,24000,2069
20230613,093800,793050250,24050,24050,24050,24000,191
20230613,093700,788465750,24050,24000,24050,24000,120
20230613,093600,785581650,24000,24000,24050,23950,960
20230613,093500,762551700,24000,24050,24100,24000,944
20230613,093400,739885900,24100,24050,24100,24050,179
20230613,093300,735575950,24050,24050,24050,24050,127
20230613,093200,732521600,24100,24000,24100,24000,238
20230613,093100,726805400,24100,24000,24100,24000,556
20230613,093000,713436200,24000,23950,24000,23950,2246
20230613,092900,659570000,24000,23950,24000,23950,172
20230613,092800,655446350,23950,23900,23950,23900,346
20230613,092700,647160150,23950,23950,23950,23900,762
20230613,092600,628911900,23950,23950,24000,23900,372
20230613,092500,620012500,24000,23950,24000,23950,759
20230613,092400,601826950,24000,23900,24000,23900,716
20230613,092300,584682750,23900,23950,24000,23900,1154
20230613,092200,557043900,24000,24000,24000,23950,49
20230613,092100,555870250,24000,24000,24000,23900,753
20230613,092000,537836800,23950,23900,24000,23900,990
20230613,091900,514105650,23950,24000,24000,23900,731
20230613,091800,496591250,24000,24050,24050,24000,137
20230613,091700,493303100,24050,24050,24150,24050,785
20230613,091600,474388200,24150,24100,24150,24000,2210
20230613,091500,421110800,24050,24000,24050,24000,118
20230613,091400,418274950,24000,24050,24050,24000,767
20230613,091300,399830950,24100,23950,24100,23950,2299
20230613,091200,344531000,23950,23950,23950,23900,117
20230613,091100,341729050,23950,23950,24000,23900,553
20230613,091000,328482850,24000,23950,24000,23900,303
20230613,090900,321225200,23900,23900,23950,23900,647
20230613,090800,305747700,23900,24050,24050,23900,2039
20230613,090700,256895350,24100,24050,24100,24000,358
20230613,090600,248285950,24050,24100,24100,24050,281
20230613,090500,241515700,24100,24150,24150,24050,275
20230613,090400,234886850,24150,24000,24200,24000,1597
20230613,090300,196363900,24000,24000,24050,23950,2149
20230613,090200,144866950,24000,24000,24050,23950,1143
20230613,090100,117408500,24050,23950,24100,23950,2238
20230613,090000,63632750,24000,24000,24000,23950,2652