stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193800,5712076050,23950,23950,23950,23950,3258
20230616,193700,5712076050,23950,23950,23950,23950,0
20230616,193600,5712076050,23950,23950,23950,23950,0
20230616,193500,5712076050,23950,23950,23950,23950,0
20230616,193400,5712076050,23950,23950,23950,23950,0
20230616,193300,5712076050,23950,23950,23950,23950,0
20230616,193200,5712076050,23950,23950,23950,23950,0
20230616,193100,5712076050,23950,23950,23950,23950,0
20230616,193000,5712076050,23950,23950,23950,23950,0
20230616,192900,5712076050,23950,23950,23950,23950,0
20230616,192800,5712076050,23950,23950,23950,23950,0
20230616,192700,5712076050,23950,23950,23950,23950,0
20230616,192600,5712076050,23950,23950,23950,23950,0
20230616,192500,5712076050,23950,23950,23950,23950,0
20230616,192400,5712076050,23950,23950,23950,23950,0
20230616,192300,5712076050,23950,23950,23950,23950,0
20230616,192200,5712076050,23950,23950,23950,23950,0
20230616,192100,5712076050,23950,23950,23950,23950,0
20230616,192000,5712076050,23950,23950,23950,23950,0
20230616,191900,5712076050,23950,23950,23950,23950,0
20230616,191800,5712076050,23950,23950,23950,23950,0
20230616,191700,5712076050,23950,23950,23950,23950,0
20230616,191600,5712076050,23950,23950,23950,23950,0
20230616,191500,5712076050,23950,23950,23950,23950,0
20230616,191400,5712076050,23950,23950,23950,23950,0
20230616,191300,5712076050,23950,23950,23950,23950,0
20230616,191200,5712076050,23950,23950,23950,23950,0
20230616,191100,5712076050,23950,23950,23950,23950,0
20230616,191000,5712076050,23950,23950,23950,23950,0
20230616,190900,5712076050,23950,23950,23950,23950,0
20230616,190800,5712076050,23950,23950,23950,23950,3258
20230616,190700,5712076050,23950,23950,23950,23950,0
20230616,190600,5712076050,23950,23950,23950,23950,0
20230616,190500,5712076050,23950,23950,23950,23950,0
20230616,190400,5712076050,23950,23950,23950,23950,0
20230616,190300,5712076050,23950,23950,23950,23950,0
20230616,190200,5712076050,23950,23950,23950,23950,0
20230616,190100,5712076050,23950,23950,23950,23950,0
20230616,190000,5712076050,23950,23950,23950,23950,0
20230616,185900,5712076050,23950,23950,23950,23950,0
20230616,185800,5712076050,23950,23950,23950,23950,0
20230616,185700,5712076050,23950,23950,23950,23950,0
20230616,185600,5712076050,23950,23950,23950,23950,0
20230616,185500,5712076050,23950,23950,23950,23950,0
20230616,185400,5712076050,23950,23950,23950,23950,0
20230616,185300,5712076050,23950,23950,23950,23950,0
20230616,185200,5712076050,23950,23950,23950,23950,0
20230616,185100,5712076050,23950,23950,23950,23950,0
20230616,185000,5712076050,23950,23950,23950,23950,0
20230616,184900,5712076050,23950,23950,23950,23950,0
20230616,184800,5712076050,23950,23950,23950,23950,0
20230616,184700,5712076050,23950,23950,23950,23950,0
20230616,184600,5712076050,23950,23950,23950,23950,0
20230616,184500,5712076050,23950,23950,23950,23950,0
20230616,184400,5712076050,23950,23950,23950,23950,0
20230616,184300,5712076050,23950,23950,23950,23950,0
20230616,184200,5712076050,23950,23950,23950,23950,0
20230616,184100,5712076050,23950,23950,23950,23950,0
20230616,184000,5712076050,23950,23950,23950,23950,0
20230616,183900,5712076050,23950,23950,23950,23950,0
20230616,183800,5712076050,23950,23950,23950,23950,3258
20230616,183700,5712076050,23950,23950,23950,23950,0
20230616,183600,5712076050,23950,23950,23950,23950,0
20230616,183500,5712076050,23950,23950,23950,23950,0
20230616,183400,5712076050,23950,23950,23950,23950,0
20230616,183300,5712076050,23950,23950,23950,23950,0
20230616,183200,5712076050,23950,23950,23950,23950,0
20230616,183100,5712076050,23950,23950,23950,23950,0
20230616,183000,5712076050,23950,23950,23950,23950,0
20230616,182900,5712076050,23950,23950,23950,23950,0
20230616,182800,5712076050,23950,23950,23950,23950,0
20230616,182700,5712076050,23950,23950,23950,23950,0
20230616,182600,5712076050,23950,23950,23950,23950,0
20230616,182500,5712076050,23950,23950,23950,23950,0
20230616,182400,5712076050,23950,23950,23950,23950,0
20230616,182300,5712076050,23950,23950,23950,23950,0
20230616,182200,5712076050,23950,23950,23950,23950,0
20230616,182100,5712076050,23950,23950,23950,23950,0
20230616,182000,5712076050,23950,23950,23950,23950,0
20230616,181900,5712076050,23950,23950,23950,23950,0
20230616,181800,5712076050,23950,23950,23950,23950,0
20230616,181700,5712076050,23950,23950,23950,23950,0
20230616,181600,5712076050,23950,23950,23950,23950,0
20230616,181500,5712076050,23950,23950,23950,23950,0
20230616,181400,5712076050,23950,23950,23950,23950,0
20230616,181300,5712076050,23950,23950,23950,23950,0
20230616,181200,5712076050,23950,23950,23950,23950,0
20230616,181100,5712076050,23950,23950,23950,23950,0
20230616,181000,5712076050,23950,23950,23950,23950,0
20230616,180900,5712076050,23950,23950,23950,23950,0
20230616,180800,5712076050,23950,23950,23950,23950,3258
20230616,180700,5712076050,23950,23950,23950,23950,0
20230616,180600,5712076050,23950,23950,23950,23950,0
20230616,180500,5712076050,23950,23950,23950,23950,0
20230616,180400,5712076050,23950,23950,23950,23950,0
20230616,180300,5712076050,23950,23950,23950,23950,0
20230616,180200,5712076050,23950,23950,23950,23950,0
20230616,180100,5712076050,23950,23950,23950,23950,0
20230616,180000,5712076050,23950,23950,23950,23950,0
20230616,175900,5712076050,23950,23950,23950,23950,0
20230616,175800,5712076050,23950,23950,23950,23950,0
20230616,175700,5712076050,23950,23950,23950,23950,0
20230616,175600,5712076050,23950,23950,23950,23950,0
20230616,175500,5712076050,23950,23950,23950,23950,0
20230616,175400,5712076050,23950,23950,23950,23950,0
20230616,175300,5712076050,23950,23950,23950,23950,0
20230616,175200,5712076050,23950,23950,23950,23950,0
20230616,175100,5712076050,23950,23950,23950,23950,0
20230616,175000,5712076050,23950,23950,23950,23950,0
20230616,174900,5712076050,23950,23950,23950,23950,0
20230616,174800,5712076050,23950,23950,23950,23950,0
20230616,174700,5712076050,23950,23950,23950,23950,0
20230616,174600,5712076050,23950,23950,23950,23950,0
20230616,174500,5712076050,23950,23950,23950,23950,0
20230616,174400,5712076050,23950,23950,23950,23950,0
20230616,174300,5712076050,23950,23950,23950,23950,0
20230616,174200,5712076050,23950,23950,23950,23950,0
20230616,174100,5712076050,23950,23950,23950,23950,0
20230616,174000,5712076050,23950,23950,23950,23950,0
20230616,173900,5712076050,23950,23950,23950,23950,0
20230616,173800,5712076050,23950,23950,23950,23950,3258
20230616,173700,5712076050,23950,23950,23950,23950,0
20230616,173600,5712076050,23950,23950,23950,23950,0
20230616,173500,5712076050,23950,23950,23950,23950,0
20230616,173400,5712076050,23950,23950,23950,23950,0
20230616,173300,5712076050,23950,23950,23950,23950,0
20230616,173200,5712076050,23950,23950,23950,23950,0
20230616,173100,5712076050,23950,23950,23950,23950,0
20230616,173000,5712076050,23950,23950,23950,23950,0
20230616,172900,5712076050,23950,23950,23950,23950,0
20230616,172800,5712076050,23950,23950,23950,23950,0
20230616,172700,5712076050,23950,23950,23950,23950,0
20230616,172600,5712076050,23950,23950,23950,23950,0
20230616,172500,5712076050,23950,23950,23950,23950,0
20230616,172400,5712076050,23950,23950,23950,23950,0
20230616,172300,5712076050,23950,23950,23950,23950,0
20230616,172200,5712076050,23950,23950,23950,23950,0
20230616,172100,5712076050,23950,23950,23950,23950,0
20230616,172000,5712076050,23950,23950,23950,23950,0
20230616,171900,5712076050,23950,23950,23950,23950,0
20230616,171800,5712076050,23950,23950,23950,23950,0
20230616,171700,5712076050,23950,23950,23950,23950,0
20230616,171600,5712076050,23950,23950,23950,23950,0
20230616,171500,5712076050,23950,23950,23950,23950,0
20230616,171400,5712076050,23950,23950,23950,23950,0
20230616,171300,5712076050,23950,23950,23950,23950,0
20230616,171200,5712076050,23950,23950,23950,23950,0
20230616,171100,5712076050,23950,23950,23950,23950,0
20230616,171000,5712076050,23950,23950,23950,23950,0
20230616,170900,5712076050,23950,23950,23950,23950,0
20230616,170800,5712076050,23950,23950,23950,23950,3258
20230616,170700,5712076050,23950,23950,23950,23950,0
20230616,170600,5712076050,23950,23950,23950,23950,0
20230616,170500,5712076050,23950,23950,23950,23950,0
20230616,170400,5712076050,23950,23950,23950,23950,0
20230616,170300,5712076050,23950,23950,23950,23950,0
20230616,170200,5712076050,23950,23950,23950,23950,0
20230616,170100,5712076050,23950,23950,23950,23950,0
20230616,170000,5712076050,23950,23950,23950,23950,0
20230616,165900,5712076050,23950,23950,23950,23950,0
20230616,165800,5712076050,23950,23950,23950,23950,0
20230616,165700,5712076050,23950,23950,23950,23950,0
20230616,165600,5712076050,23950,23950,23950,23950,0
20230616,165500,5712076050,23950,23950,23950,23950,0
20230616,165400,5712076050,23950,23950,23950,23950,0
20230616,165300,5712076050,23950,23950,23950,23950,0
20230616,165200,5712076050,23950,23950,23950,23950,0
20230616,165100,5712076050,23950,23950,23950,23950,0
20230616,165000,5712076050,23950,23950,23950,23950,0
20230616,164900,5712076050,23950,23950,23950,23950,0
20230616,164800,5712076050,23950,23950,23950,23950,0
20230616,164700,5712076050,23950,23950,23950,23950,0
20230616,164600,5712076050,23950,23950,23950,23950,0
20230616,164500,5712076050,23950,23950,23950,23950,0
20230616,164400,5712076050,23950,23950,23950,23950,0
20230616,164300,5712076050,23950,23950,23950,23950,0
20230616,164200,5712076050,23950,23950,23950,23950,0
20230616,164100,5712076050,23950,23950,23950,23950,0
20230616,164000,5712076050,23950,23950,23950,23950,0
20230616,163900,5712076050,23950,23950,23950,23950,0
20230616,163800,5712076050,23950,23950,23950,23950,3258
20230616,163700,5712076050,23950,23950,23950,23950,0
20230616,163600,5712076050,23950,23950,23950,23950,0
20230616,163500,5712076050,23950,23950,23950,23950,0
20230616,163400,5712076050,23950,23950,23950,23950,0
20230616,163300,5712076050,23950,23950,23950,23950,0
20230616,163200,5712076050,23950,23950,23950,23950,0
20230616,163100,5712076050,23950,23950,23950,23950,0
20230616,163000,5712076050,23950,23950,23950,23950,0
20230616,162900,5712076050,23950,23950,23950,23950,0
20230616,162800,5712076050,23950,23950,23950,23950,0
20230616,162700,5712076050,23950,23950,23950,23950,0
20230616,162600,5712076050,23950,23950,23950,23950,0
20230616,162500,5712076050,23950,23950,23950,23950,0
20230616,162400,5712076050,23950,23950,23950,23950,0
20230616,162300,5712076050,23950,23950,23950,23950,0
20230616,162200,5712076050,23950,23950,23950,23950,0
20230616,162100,5712076050,23950,23950,23950,23950,0
20230616,162000,5712076050,23950,23950,23950,23950,0
20230616,161900,5712076050,23950,23950,23950,23950,0
20230616,161800,5712076050,23950,23950,23950,23950,0
20230616,161700,5712076050,23950,23950,23950,23950,0
20230616,161600,5712076050,23950,23950,23950,23950,0
20230616,161500,5712076050,23950,23950,23950,23950,0
20230616,161400,5712076050,23950,23950,23950,23950,0
20230616,161300,5712076050,23950,23950,23950,23950,0
20230616,161200,5712076050,23950,23950,23950,23950,0
20230616,161100,5712076050,23950,23950,23950,23950,0
20230616,161000,5712076050,23950,23950,23950,23950,0
20230616,160900,5712076050,23950,23950,23950,23950,0
20230616,160800,5712076050,23950,23950,23950,23950,3258
20230616,160700,5712076050,23950,23950,23950,23950,0
20230616,160600,5712076050,23950,23950,23950,23950,0
20230616,160500,5712076050,23950,23950,23950,23950,0
20230616,160400,5712076050,23950,23950,23950,23950,0
20230616,160300,5712076050,23950,23950,23950,23950,0
20230616,160200,5712076050,23950,23950,23950,23950,0
20230616,160100,5712076050,23950,23950,23950,23950,0
20230616,160000,5712076050,23950,23950,23950,23950,0
20230616,155900,5712076050,23950,23950,23950,23950,0
20230616,155800,5712076050,23950,23950,23950,23950,0
20230616,155700,5712076050,23950,23950,23950,23950,0
20230616,155600,5712076050,23950,23950,23950,23950,0
20230616,155500,5712076050,23950,23950,23950,23950,0
20230616,155400,5712076050,23950,23950,23950,23950,0
20230616,155300,5712076050,23950,23950,23950,23950,0
20230616,155200,5712076050,23950,23950,23950,23950,0
20230616,155100,5712076050,23950,23950,23950,23950,0
20230616,155000,5712076050,23950,23950,23950,23950,0
20230616,154900,5712076050,23950,23950,23950,23950,0
20230616,154800,5712076050,23950,23950,23950,23950,0
20230616,154700,5712076050,23950,23950,23950,23950,0
20230616,154600,5712076050,23950,23950,23950,23950,0
20230616,154500,5712076050,23950,23950,23950,23950,0
20230616,154400,5712076050,23950,23950,23950,23950,0
20230616,154300,5712076050,23950,23950,23950,23950,0
20230616,154200,5712076050,23950,23950,23950,23950,0
20230616,154100,5712076050,23950,23950,23950,23950,0
20230616,154000,5712076050,23950,23950,23950,23950,0
20230616,153900,5712076050,23950,23950,23950,23950,0
20230616,153800,5712076050,23950,23950,23950,23950,3258
20230616,153700,5712076050,23950,23950,23950,23950,0
20230616,153600,5712076050,23950,23950,23950,23950,0
20230616,153500,5712076050,23950,23950,23950,23950,0
20230616,153400,5712076050,23950,23950,23950,23950,0
20230616,153300,5712076050,23950,23950,23950,23950,0
20230616,153200,5712076050,23950,23950,23950,23950,0
20230616,153100,5712076050,23950,23950,23950,23950,0
20230616,153000,5712076050,23950,23950,23950,23950,3258
20230616,152900,5634046950,23950,23950,23950,23950,0
20230616,152800,5634046950,23950,23950,23950,23950,0
20230616,152700,5634046950,23950,23950,23950,23950,0
20230616,152600,5634046950,23950,23950,23950,23950,0
20230616,152500,5634046950,23950,23950,23950,23950,0
20230616,152400,5634046950,23950,23950,23950,23950,0
20230616,152300,5634046950,23950,23950,23950,23950,0
20230616,152200,5634046950,23950,23950,23950,23950,0
20230616,152100,5634046950,23950,23950,23950,23950,0
20230616,152000,5634046950,23950,23950,23950,23950,0
20230616,151900,5634046950,23950,23900,23950,23900,109
20230616,151800,5631438500,23900,23900,23900,23900,90
20230616,151700,5629287500,23900,23900,23950,23900,383
20230616,151600,5620123750,23900,23900,23900,23900,149
20230616,151500,5616562650,23900,23900,23900,23900,120
20230616,151400,5613694650,23950,23900,23950,23850,296
20230616,151300,5606621750,23950,23900,23950,23900,547
20230616,151200,5593542000,23900,23900,23900,23900,115
20230616,151100,5590793500,23900,23900,23900,23900,200
20230616,151000,5586013500,23900,23900,23900,23900,10
20230616,150900,5585774500,23900,23900,23900,23900,457
20230616,150800,5574852200,23900,23950,23950,23900,37
20230616,150700,5573967800,23900,23900,23900,23900,2
20230616,150600,5573920000,23900,23900,23950,23900,71
20230616,150500,5572223050,23950,23950,23950,23950,249
20230616,150400,5566259500,23900,23900,23900,23900,0
20230616,150300,5566259500,23900,23950,23950,23900,141
20230616,150200,5562885250,23950,23950,23950,23950,7
20230616,150100,5562717600,23950,23950,23950,23950,162
20230616,150000,5558837700,23950,23800,23950,23800,497
20230616,145900,5546977500,23800,23850,23850,23800,373
20230616,145800,5538082850,23850,23850,23950,23850,475
20230616,145700,5526739350,23850,23850,23900,23850,1773
20230616,145600,5484447850,23850,23900,23950,23850,217
20230616,145500,5479265850,23900,23900,23900,23900,602
20230616,145400,5464878050,23900,23900,23950,23900,228
20230616,145300,5459426650,23900,23900,23950,23900,291
20230616,145200,5452463050,23900,23900,23950,23900,141
20230616,145100,5449090750,23900,23900,23950,23900,276
20230616,145000,5442493550,23950,23900,23950,23900,428
20230616,144900,5432259250,23900,23850,23900,23850,355
20230616,144800,5423784800,23850,23850,23850,23850,241
20230616,144700,5418036950,23900,23850,23900,23850,174
20230616,144600,5413884800,23850,23900,23900,23850,417
20230616,144500,5403930650,23900,23900,24000,23900,247
20230616,144400,5398020050,23900,23900,23950,23900,294
20230616,144300,5390989100,23950,23950,23950,23900,461
20230616,144200,5379968900,23900,23900,23950,23900,330
20230616,144100,5372077000,23950,23900,23950,23900,522
20230616,144000,5359596050,23950,23900,23950,23900,227
20230616,143900,5354165550,23900,23900,23900,23900,373
20230616,143800,5345250850,23950,23900,23950,23900,156
20230616,143700,5341519000,23900,23950,23950,23900,444
20230616,143600,5330891900,24000,23850,24000,23850,1131
20230616,143500,5303820500,23850,23900,23900,23850,312
20230616,143400,5296376350,23850,23850,23850,23850,174
20230616,143300,5292226450,23850,23850,23900,23850,278
20230616,143200,5285593300,23900,23850,23900,23850,289
20230616,143100,5278700600,23800,23850,23900,23800,181
20230616,143000,5274382250,23850,23850,23900,23800,427
20230616,142900,5264198650,23900,23850,23900,23850,628
20230616,142800,5249205950,23850,23850,23900,23850,563
20230616,142700,5235776100,23850,23900,23900,23850,62
20230616,142600,5234296050,23900,23900,23900,23850,363
20230616,142500,5225628900,23900,23900,23950,23900,209
20230616,142400,5220633550,23850,23800,23900,23800,406
20230616,142300,5210944850,23800,23850,23850,23800,334
20230616,142200,5202981800,23800,23800,23850,23800,209
20230616,142100,5198000950,23800,23850,23900,23800,529
20230616,142000,5185384750,23800,23800,23800,23800,193
20230616,141900,5180791350,23800,23850,23850,23800,680
20230616,141800,5164584150,23850,23850,23900,23850,121
20230616,141700,5161698250,23850,23850,23900,23850,294
20230616,141600,5154684150,23800,23800,23800,23800,126
20230616,141500,5151685350,23800,23800,23850,23800,528
20230616,141400,5139103100,23850,23900,23900,23850,507
20230616,141300,5127008950,23850,23850,23850,23850,166
20230616,141200,5123049850,23850,23900,23900,23850,196
20230616,141100,5118368050,23900,23750,23900,23750,216
20230616,141000,5113219700,23750,23800,23800,23750,364
20230616,140900,5104560750,23850,23750,23850,23750,2031
20230616,140800,5056256700,23800,23750,23800,23750,325
20230616,140700,5048535750,23750,23800,23850,23750,1164
20230616,140600,5020852100,23800,23800,23800,23800,693
20230616,140500,5004358700,23800,23800,23900,23800,462
20230616,140400,4993354600,23800,23850,23900,23800,400
20230616,140300,4983823500,23800,23800,23850,23800,224
20230616,140200,4978490100,23800,23850,23850,23800,1072
20230616,140100,4952938050,23850,23850,23900,23850,506
20230616,140000,4940867700,23900,23900,23900,23850,246
20230616,135900,4934996650,23900,23850,23900,23850,275
20230616,135800,4928433500,23850,23850,23900,23850,344
20230616,135700,4920225100,23850,23850,23900,23850,196
20230616,135600,4915548000,23900,23850,23900,23850,377
20230616,135500,4906544000,23850,23900,23900,23850,212
20230616,135400,4901479000,23950,23900,23950,23900,444
20230616,135300,4890861950,23900,23900,23950,23900,211
20230616,135200,4885816850,23900,23900,23950,23900,771
20230616,135100,4867388550,23900,23900,23950,23900,299
20230616,135000,4860240250,23900,23950,24000,23900,1555
20230616,134900,4823000900,23950,23950,24000,23950,299
20230616,134800,4815837600,23950,23950,24000,23950,260
20230616,134700,4809609400,24000,24000,24000,23950,455
20230616,134600,4798694200,24050,24000,24050,24000,288
20230616,134500,4791777250,24000,24000,24000,24000,172
20230616,134400,4787649250,24000,24000,24050,24000,183
20230616,134300,4783253400,24000,24050,24100,24000,472
20230616,134200,4771910300,24050,24050,24100,24050,364
20230616,134100,4763153900,24050,24050,24100,24050,320
20230616,134000,4755456150,24050,24050,24100,24050,215
20230616,133900,4750283200,24050,24050,24100,24050,325
20230616,133800,4742463000,24050,24050,24050,24000,327
20230616,133700,4734607450,24050,24050,24100,24000,400
20230616,133600,4724989500,24000,24050,24050,24000,96
20230616,133500,4722684200,24050,24000,24050,24000,138
20230616,133400,4719366100,24000,23950,24000,23950,394
20230616,133300,4709915800,24000,24000,24050,24000,547
20230616,133200,4696784050,24000,24050,24050,24000,206
20230616,133100,4691837400,24050,24050,24050,24000,178
20230616,133000,4687556650,24050,24050,24100,24050,205
20230616,132900,4682624200,24100,24150,24150,24050,2508
20230616,132800,4622223850,24150,24200,24200,24100,215
20230616,132700,4617030950,24150,24150,24150,24150,202
20230616,132600,4612152650,24150,24100,24200,24100,166
20230616,132500,4608140500,24100,24100,24150,24100,279
20230616,132400,4601411350,24150,24200,24200,24150,393
20230616,132300,4591918300,24150,24150,24200,24150,226
20230616,132200,4586458200,24200,24200,24200,24150,2229
20230616,132100,4532526800,24200,24250,24250,24200,474
20230616,132000,4521046100,24200,24250,24250,24200,452
20230616,131900,4510100150,24200,24150,24200,24150,318
20230616,131800,4502407550,24150,24150,24200,24150,652
20230616,131700,4486633000,24100,24150,24150,24100,109
20230616,131600,4484004900,24150,24100,24200,24100,424
20230616,131500,4473760550,24100,24100,24150,24100,983
20230616,131400,4450061500,24100,24050,24100,24050,270
20230616,131300,4443563600,24000,24050,24100,24000,122
20230616,131200,4440632000,24050,24000,24050,23950,265
20230616,131100,4434270350,24000,24050,24100,24000,244
20230616,131000,4428408700,24000,24000,24000,24000,163
20230616,130900,4424496700,24000,24000,24100,24000,227
20230616,130800,4419034250,24000,24000,24000,23950,139
20230616,130700,4415699000,24000,24000,24050,24000,209
20230616,130600,4410679450,24000,24000,24000,24000,279
20230616,130500,4403983450,24050,24050,24100,24050,305
20230616,130400,4396641800,24050,24000,24050,24000,131
20230616,130300,4393492600,24100,24000,24100,23950,263
20230616,130200,4387174050,24000,24050,24100,24000,719
20230616,130100,4369894950,24050,24000,24050,23950,315
20230616,130000,4362333450,24000,24050,24050,24000,138
20230616,125900,4359019200,24050,24000,24050,24000,152
20230616,125800,4355369800,24000,24050,24050,24000,310
20230616,125700,4347923450,24000,24050,24050,24000,121
20230616,125600,4345016350,24000,24000,24050,24000,223
20230616,125500,4339661500,24000,24000,24050,24000,115
20230616,125400,4336898850,24000,24050,24100,24000,591
20230616,125300,4322694600,24000,24050,24100,24000,266
20230616,125200,4316307500,24000,24000,24050,24000,174
20230616,125100,4312128700,24050,24050,24050,24000,194
20230616,125000,4307465700,24050,24100,24100,24050,196
20230616,124900,4302746700,24050,24050,24100,24000,230
20230616,124800,4297216800,24050,24050,24100,24000,323
20230616,124700,4289448200,24000,24050,24050,24000,250
20230616,124600,4283442050,24100,24000,24100,24000,173
20230616,124500,4279279850,24000,24050,24100,24000,251
20230616,124400,4273244250,24100,24000,24100,23950,875
20230616,124300,4252212200,24000,24050,24050,24000,200
20230616,124200,4247407700,24050,24000,24050,24000,188
20230616,124100,4242893500,24000,24000,24050,24000,411
20230616,124000,4233019350,24000,23950,24000,23950,487
20230616,123900,4221337300,23950,23950,24050,23950,203
20230616,123800,4216466850,23950,24000,24000,23950,372
20230616,123700,4207543900,24000,23950,24000,23950,36
20230616,123600,4206680150,24000,23950,24000,23950,282
20230616,123500,4199921500,24000,23950,24000,23950,317
20230616,123400,4192324950,23950,23950,24000,23950,198
20230616,123300,4187580100,23950,24000,24000,23950,107
20230616,123200,4185016250,23950,24000,24000,23950,218
20230616,123100,4179788500,24000,23950,24000,23950,165
20230616,123000,4175834700,24000,23950,24000,23950,702
20230616,122900,4158997100,23950,24000,24000,23950,187
20230616,122800,4154516700,24050,24050,24050,24000,166
20230616,122700,4150528050,24000,24000,24000,23950,302
20230616,122600,4143283450,23950,24050,24050,23950,275
20230616,122500,4136682200,24000,24000,24050,24000,248
20230616,122400,4130726400,24000,24000,24050,24000,210
20230616,122300,4125684650,24000,23950,24000,23900,242
20230616,122200,4119886450,23950,23950,24000,23950,143
20230616,122100,4116459950,24000,23900,24000,23900,535
20230616,122000,4103653150,23900,23900,23950,23900,318
20230616,121900,4096043050,23900,23900,23900,23900,55
20230616,121800,4094728550,23900,23900,23950,23900,282
20230616,121700,4087985300,23900,23900,23900,23850,209
20230616,121600,4082991150,23900,23900,23950,23850,410
20230616,121500,4073199000,23900,23900,23900,23900,27
20230616,121400,4072553700,23900,23900,23950,23850,241
20230616,121300,4066796500,23900,23950,23950,23900,186
20230616,121200,4062346750,23900,23900,23950,23900,973
20230616,121100,4039058600,23900,23950,23950,23900,211
20230616,121000,4034012050,23900,23900,23900,23900,71
20230616,120900,4032315150,23900,23900,23950,23900,862
20230616,120800,4011709300,23900,23950,23950,23850,3510
20230616,120700,3927817900,23950,23950,24000,23900,231
20230616,120600,3922287800,23950,23900,23950,23900,105
20230616,120500,3919773950,23900,23900,23950,23900,361
20230616,120400,3911133950,23900,23900,23950,23900,268
20230616,120300,3904726400,23900,23900,23950,23900,408
20230616,120200,3894973700,23900,23950,23950,23900,304
20230616,120100,3887693250,23900,23900,23950,23900,82
20230616,120000,3885731450,23900,23900,23950,23900,255
20230616,115900,3879634500,23950,23950,23950,23900,422
20230616,115800,3869531800,23950,23950,23950,23900,286
20230616,115700,3862691450,23900,23900,23950,23900,125
20230616,115600,3859700650,23900,23900,23950,23900,213
20230616,115500,3854608400,23900,23900,23950,23900,68
20230616,115400,3852980850,23900,23950,23950,23900,418
20230616,115300,3842984250,24000,23950,24000,23950,254
20230616,115200,3836897600,23950,23950,24000,23950,108
20230616,115100,3834307500,23950,23950,23950,23950,221
20230616,115000,3829014550,24000,23950,24000,23950,305
20230616,114900,3821705600,23950,23950,23950,23950,219
20230616,114800,3816460550,24000,24000,24000,23950,170
20230616,114700,3812382550,23950,23950,23950,23950,208
20230616,114600,3807400950,23950,23950,24000,23950,1761
20230616,114500,3765222800,23950,23950,24000,23950,478
20230616,114400,3753770000,23950,23950,24000,23950,78
20230616,114300,3751900700,24000,23950,24000,23900,219
20230616,114200,3746653000,23900,23950,23950,23900,971
20230616,114100,3723401950,23950,23950,24000,23950,242
20230616,114000,3717603850,23950,24000,24000,23950,280
20230616,113900,3710897750,24000,23950,24000,23950,192
20230616,113800,3706294900,23950,24000,24000,23950,285
20230616,113700,3699466950,23950,23900,24000,23900,125
20230616,113600,3696474300,23950,23900,23950,23900,937
20230616,113500,3674049000,23950,23950,24000,23950,165
20230616,113400,3670095300,23950,23950,24000,23950,300
20230616,113300,3662902700,23950,23950,24000,23950,160
20230616,113200,3659069250,23950,23950,24000,23950,265
20230616,113100,3652720300,23950,23950,23950,23900,294
20230616,113000,3645685050,23950,23950,23950,23900,27
20230616,112900,3645038850,24000,24000,24050,23950,1240
20230616,112800,3615330250,24000,23950,24000,23950,41
20230616,112700,3614346450,24000,23950,24000,23950,693
20230616,112600,3597728050,23950,24000,24000,23950,63
20230616,112500,3596217300,23950,24050,24050,23950,220
20230616,112400,3590938150,24050,23950,24050,23950,492
20230616,112300,3579140100,23950,23950,23950,23900,262
20230616,112200,3572865650,23950,24000,24050,23950,1009
20230616,112100,3548657800,24000,24000,24050,24000,284
20230616,112000,3541836300,24050,24050,24100,24000,2040
20230616,111900,3492820800,24100,24150,24150,24100,900
20230616,111800,3471130750,24150,24150,24150,24100,945
20230616,111700,3448327250,24200,24200,24200,24150,350
20230616,111600,3439870250,24200,24150,24200,24150,1164
20230616,111500,3411713600,24150,24100,24150,24100,53
20230616,111400,3410434100,24100,24100,24100,24100,41
20230616,111300,3409446000,24100,24150,24150,24100,328
20230616,111200,3401538000,24200,24150,24200,24150,38
20230616,111100,3400618450,24150,24150,24150,24150,76
20230616,111000,3398783050,24100,24150,24150,24100,623
20230616,110900,3383762800,24150,24150,24200,24150,53
20230616,110800,3382481100,24150,24150,24150,24150,133
20230616,110700,3379269150,24100,24150,24200,24100,212
20230616,110600,3374151100,24150,24150,24200,24150,95
20230616,110500,3371854650,24150,24200,24200,24150,500
20230616,110400,3359765450,24250,24250,24250,24200,729
20230616,110300,3342098300,24250,24150,24250,24150,952
20230616,110200,3319063200,24150,24150,24150,24150,527
20230616,110100,3306336150,24150,24150,24150,24150,70
20230616,110000,3304645650,24100,24150,24150,24100,34
20230616,105900,3303825750,24150,24150,24200,24150,785
20230616,105800,3284867650,24200,24200,24250,24200,1910
20230616,105700,3238557700,24150,24150,24200,24150,240
20230616,105600,3232759750,24200,24100,24200,24050,441
20230616,105500,3222119150,24050,24000,24100,24000,182
20230616,105400,3217734750,24050,24100,24100,24050,168
20230616,105300,3213690350,24100,24000,24100,24000,821
20230616,105200,3193926800,24000,24000,24000,23950,256
20230616,105100,3187784600,24000,24000,24000,24000,235
20230616,105000,3182144600,24000,24000,24050,23950,132
20230616,104900,3178974750,24050,23950,24050,23900,1078
20230616,104800,3153115800,23900,23950,23950,23900,481
20230616,104700,3141616650,23950,24000,24000,23950,187
20230616,104600,3137134650,24000,24000,24000,23950,2253
20230616,104500,3083082400,24000,24100,24100,24000,1920
20230616,104400,3036882800,24100,24100,24150,24100,242
20230616,104300,3031049000,24150,24100,24150,24100,166
20230616,104200,3027046150,24150,24150,24150,24100,117
20230616,104100,3024222050,24100,24100,24100,24050,495
20230616,104000,3012299550,24100,24100,24100,24100,62
20230616,103900,3010805350,24100,24050,24100,24000,643
20230616,103800,2995349800,24050,24100,24100,24050,1511
20230616,103700,2958958300,24100,24150,24150,24100,254
20230616,103600,2952832750,24150,24150,24150,24100,192
20230616,103500,2948196950,24150,24200,24200,24150,397
20230616,103400,2938605150,24150,24150,24200,24150,139
20230616,103300,2935246550,24200,24200,24200,24200,73
20230616,103200,2933479950,24200,24150,24200,24150,272
20230616,103100,2926911100,24150,24150,24200,24150,823
20230616,103000,2907030850,24150,24200,24200,24150,186
20230616,102900,2902529700,24150,24150,24200,24150,1072
20230616,102800,2876637300,24150,24200,24200,24150,332
20230616,102700,2868603050,24250,24250,24250,24200,3239
20230616,102600,2790138000,24250,24300,24300,24250,102
20230616,102500,2787660350,24300,24300,24300,24300,125
20230616,102400,2784622850,24300,24300,24350,24300,539
20230616,102300,2771522950,24300,24250,24300,24200,376
20230616,102200,2762398300,24250,24300,24300,24200,140
20230616,102100,2759002250,24300,24350,24350,24250,1216
20230616,102000,2729509050,24300,24400,24400,24300,1882
20230616,101900,2683747450,24400,24350,24400,24350,244
20230616,101800,2677803200,24400,24400,24400,24350,470
20230616,101700,2666347700,24400,24450,24450,24400,1129
20230616,101600,2638793950,24450,24450,24450,24400,315
20230616,101500,2631100600,24450,24450,24450,24400,384
20230616,101400,2621723300,24450,24450,24450,24400,1507
20230616,101300,2584886800,24450,24400,24450,24350,1514
20230616,101200,2547944200,24400,24400,24400,24350,598
20230616,101100,2533356500,24350,24400,24400,24350,194
20230616,101000,2528623150,24400,24400,24400,24400,144
20230616,100900,2525109550,24400,24350,24400,24350,791
20230616,100800,2505847700,24350,24400,24400,24300,160
20230616,100700,2501950650,24400,24350,24400,24350,194
20230616,100600,2497222050,24400,24400,24400,24300,409
20230616,100500,2487271800,24350,24300,24350,24300,845
20230616,100400,2466731100,24350,24350,24400,24300,1050
20230616,100300,2441188900,24400,24400,24400,24350,482
20230616,100200,2429443150,24400,24350,24400,24350,750
20230616,100100,2411177350,24300,24350,24350,24300,202
20230616,100000,2406259150,24350,24350,24350,24300,122
20230616,095900,2403289600,24350,24350,24350,24350,186
20230616,095800,2398760500,24350,24350,24400,24350,1695
20230616,095700,2357433000,24400,24400,24400,24300,1207
20230616,095600,2328041050,24400,24300,24400,24300,1343
20230616,095500,2295371800,24300,24300,24300,24250,142
20230616,095400,2291924050,24300,24300,24300,24200,520
20230616,095300,2279304500,24300,24300,24300,24250,214
20230616,095200,2274111050,24300,24300,24350,24250,285
20230616,095100,2267184100,24300,24350,24350,24250,927
20230616,095000,2244682450,24350,24300,24350,24300,264
20230616,094900,2238261150,24350,24300,24350,24250,1106
20230616,094800,2211388450,24300,24300,24350,24250,1286
20230616,094700,2180141800,24350,24300,24350,24300,295
20230616,094600,2172962200,24350,24400,24400,24300,634
20230616,094500,2157520200,24350,24350,24400,24350,1402
20230616,094400,2123374050,24400,24400,24400,24350,688
20230616,094300,2106612050,24400,24350,24400,24300,518
20230616,094200,2094000450,24350,24350,24400,24350,1189
20230616,094100,2065038050,24400,24400,24450,24350,1641
20230616,094000,2025011400,24400,24350,24450,24350,1187
20230616,093900,1996054850,24350,24400,24400,24300,542
20230616,093800,1982842850,24400,24400,24450,24250,3923
20230616,093700,1887479300,24400,24400,24450,24350,1303
20230616,093600,1855688800,24350,24500,24500,24350,1282
20230616,093500,1824388750,24450,24500,24550,24450,2190
20230616,093400,1770743700,24500,24500,24500,24400,2197
20230616,093300,1716992200,24500,24600,24650,24400,5332
20230616,093200,1586324200,24600,24400,24600,24400,9482
20230616,093100,1354218700,24400,24400,24450,24400,2134
20230616,093000,1302125700,24400,24250,24450,24250,8009
20230616,092900,1106794250,24250,24250,24300,24200,2339
20230616,092800,1050080900,24250,24250,24300,24200,2266
20230616,092700,995150150,24250,24200,24250,24150,959
20230616,092600,971947500,24200,24150,24250,24150,4604
20230616,092500,860561450,24150,24100,24200,24100,1997
20230616,092400,812334450,24150,23950,24150,23900,5400
20230616,092300,682755700,23950,23950,23950,23900,566
20230616,092200,669216750,23950,23950,23950,23900,547
20230616,092100,656134050,23950,23900,23950,23900,914
20230616,092000,634274100,23950,23950,23950,23900,592
20230616,091900,620104450,23950,24000,24000,23900,1787
20230616,091800,577306200,24000,24000,24050,23900,1274
20230616,091700,546735650,24000,23800,24050,23800,6071
20230616,091600,401593450,23750,23800,23800,23750,58
20230616,091500,400213650,23800,23800,23800,23750,751
20230616,091400,382361750,23850,23850,23850,23800,363
20230616,091300,373718400,23850,23850,23850,23800,369
20230616,091200,364934600,23800,23750,23850,23750,439
20230616,091100,354486600,23750,23700,23800,23650,3002
20230616,091000,283336400,23700,23750,23750,23700,1189
20230616,090900,255117150,23750,23700,23750,23650,323
20230616,090800,247465800,23750,23750,23750,23700,1137
20230616,090700,220511100,23750,23750,23750,23650,330
20230616,090600,212685700,23750,23550,23800,23550,3692
20230616,090500,125249050,23550,23550,23550,23400,2855
20230616,090400,58348450,23500,23550,23550,23500,1374
20230616,090300,26056800,23550,23550,23550,23550,136
20230616,090200,22854000,23600,23500,23600,23500,197
20230616,090100,18211400,23600,23500,23600,23450,535
20230616,090000,5606850,23600,23450,23600,23450,225