stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192600,5515398750,23100,23100,23100,23100,3703
20230619,192500,5515398750,23100,23100,23100,23100,0
20230619,192400,5515398750,23100,23100,23100,23100,0
20230619,192300,5515398750,23100,23100,23100,23100,0
20230619,192200,5515398750,23100,23100,23100,23100,0
20230619,192100,5515398750,23100,23100,23100,23100,0
20230619,192000,5515398750,23100,23100,23100,23100,0
20230619,191900,5515398750,23100,23100,23100,23100,0
20230619,191800,5515398750,23100,23100,23100,23100,0
20230619,191700,5515398750,23100,23100,23100,23100,0
20230619,191600,5515398750,23100,23100,23100,23100,0
20230619,191500,5515398750,23100,23100,23100,23100,0
20230619,191400,5515398750,23100,23100,23100,23100,0
20230619,191300,5515398750,23100,23100,23100,23100,0
20230619,191200,5515398750,23100,23100,23100,23100,0
20230619,191100,5515398750,23100,23100,23100,23100,0
20230619,191000,5515398750,23100,23100,23100,23100,0
20230619,190900,5515398750,23100,23100,23100,23100,0
20230619,190800,5515398750,23100,23100,23100,23100,0
20230619,190700,5515398750,23100,23100,23100,23100,0
20230619,190600,5515398750,23100,23100,23100,23100,0
20230619,190500,5515398750,23100,23100,23100,23100,0
20230619,190400,5515398750,23100,23100,23100,23100,0
20230619,190300,5515398750,23100,23100,23100,23100,0
20230619,190200,5515398750,23100,23100,23100,23100,0
20230619,190100,5515398750,23100,23100,23100,23100,0
20230619,190000,5515398750,23100,23100,23100,23100,0
20230619,185900,5515398750,23100,23100,23100,23100,0
20230619,185800,5515398750,23100,23100,23100,23100,0
20230619,185700,5515398750,23100,23100,23100,23100,0
20230619,185600,5515398750,23100,23100,23100,23100,3703
20230619,185500,5515398750,23100,23100,23100,23100,0
20230619,185400,5515398750,23100,23100,23100,23100,0
20230619,185300,5515398750,23100,23100,23100,23100,0
20230619,185200,5515398750,23100,23100,23100,23100,0
20230619,185100,5515398750,23100,23100,23100,23100,0
20230619,185000,5515398750,23100,23100,23100,23100,0
20230619,184900,5515398750,23100,23100,23100,23100,0
20230619,184800,5515398750,23100,23100,23100,23100,0
20230619,184700,5515398750,23100,23100,23100,23100,0
20230619,184600,5515398750,23100,23100,23100,23100,0
20230619,184500,5515398750,23100,23100,23100,23100,0
20230619,184400,5515398750,23100,23100,23100,23100,0
20230619,184300,5515398750,23100,23100,23100,23100,0
20230619,184200,5515398750,23100,23100,23100,23100,0
20230619,184100,5515398750,23100,23100,23100,23100,0
20230619,184000,5515398750,23100,23100,23100,23100,0
20230619,183900,5515398750,23100,23100,23100,23100,0
20230619,183800,5515398750,23100,23100,23100,23100,0
20230619,183700,5515398750,23100,23100,23100,23100,0
20230619,183600,5515398750,23100,23100,23100,23100,0
20230619,183500,5515398750,23100,23100,23100,23100,0
20230619,183400,5515398750,23100,23100,23100,23100,0
20230619,183300,5515398750,23100,23100,23100,23100,0
20230619,183200,5515398750,23100,23100,23100,23100,0
20230619,183100,5515398750,23100,23100,23100,23100,0
20230619,183000,5515398750,23100,23100,23100,23100,0
20230619,182900,5515398750,23100,23100,23100,23100,0
20230619,182800,5515398750,23100,23100,23100,23100,0
20230619,182700,5515398750,23100,23100,23100,23100,0
20230619,182600,5515398750,23100,23100,23100,23100,3703
20230619,182500,5515398750,23100,23100,23100,23100,0
20230619,182400,5515398750,23100,23100,23100,23100,0
20230619,182300,5515398750,23100,23100,23100,23100,0
20230619,182200,5515398750,23100,23100,23100,23100,0
20230619,182100,5515398750,23100,23100,23100,23100,0
20230619,182000,5515398750,23100,23100,23100,23100,0
20230619,181900,5515398750,23100,23100,23100,23100,0
20230619,181800,5515398750,23100,23100,23100,23100,0
20230619,181700,5515398750,23100,23100,23100,23100,0
20230619,181600,5515398750,23100,23100,23100,23100,0
20230619,181500,5515398750,23100,23100,23100,23100,0
20230619,181400,5515398750,23100,23100,23100,23100,0
20230619,181300,5515398750,23100,23100,23100,23100,0
20230619,181200,5515398750,23100,23100,23100,23100,0
20230619,181100,5515398750,23100,23100,23100,23100,0
20230619,181000,5515398750,23100,23100,23100,23100,0
20230619,180900,5515398750,23100,23100,23100,23100,0
20230619,180800,5515398750,23100,23100,23100,23100,0
20230619,180700,5515398750,23100,23100,23100,23100,0
20230619,180600,5515398750,23100,23100,23100,23100,0
20230619,180500,5515398750,23100,23100,23100,23100,0
20230619,180400,5515398750,23100,23100,23100,23100,0
20230619,180300,5515398750,23100,23100,23100,23100,0
20230619,180200,5515398750,23100,23100,23100,23100,0
20230619,180100,5515398750,23100,23100,23100,23100,0
20230619,180000,5515398750,23100,23100,23100,23100,0
20230619,175900,5515398750,23100,23100,23100,23100,0
20230619,175800,5515398750,23100,23100,23100,23100,0
20230619,175700,5515398750,23100,23100,23100,23100,0
20230619,175600,5515398750,23100,23100,23100,23100,3703
20230619,175500,5515398750,23100,23100,23100,23100,0
20230619,175400,5515398750,23100,23100,23100,23100,0
20230619,175300,5515398750,23100,23100,23100,23100,0
20230619,175200,5515398750,23100,23100,23100,23100,0
20230619,175100,5515398750,23100,23100,23100,23100,0
20230619,175000,5515398750,23100,23100,23100,23100,0
20230619,174900,5515398750,23100,23100,23100,23100,0
20230619,174800,5515398750,23100,23100,23100,23100,0
20230619,174700,5515398750,23100,23100,23100,23100,0
20230619,174600,5515398750,23100,23100,23100,23100,0
20230619,174500,5515398750,23100,23100,23100,23100,0
20230619,174400,5515398750,23100,23100,23100,23100,0
20230619,174300,5515398750,23100,23100,23100,23100,0
20230619,174200,5515398750,23100,23100,23100,23100,0
20230619,174100,5515398750,23100,23100,23100,23100,0
20230619,174000,5515398750,23100,23100,23100,23100,0
20230619,173900,5515398750,23100,23100,23100,23100,0
20230619,173800,5515398750,23100,23100,23100,23100,0
20230619,173700,5515398750,23100,23100,23100,23100,0
20230619,173600,5515398750,23100,23100,23100,23100,0
20230619,173500,5515398750,23100,23100,23100,23100,0
20230619,173400,5515398750,23100,23100,23100,23100,0
20230619,173300,5515398750,23100,23100,23100,23100,0
20230619,173200,5515398750,23100,23100,23100,23100,0
20230619,173100,5515398750,23100,23100,23100,23100,0
20230619,173000,5515398750,23100,23100,23100,23100,0
20230619,172900,5515398750,23100,23100,23100,23100,0
20230619,172800,5515398750,23100,23100,23100,23100,0
20230619,172700,5515398750,23100,23100,23100,23100,0
20230619,172600,5515398750,23100,23100,23100,23100,3703
20230619,172500,5515398750,23100,23100,23100,23100,0
20230619,172400,5515398750,23100,23100,23100,23100,0
20230619,172300,5515398750,23100,23100,23100,23100,0
20230619,172200,5515398750,23100,23100,23100,23100,0
20230619,172100,5515398750,23100,23100,23100,23100,0
20230619,172000,5515398750,23100,23100,23100,23100,0
20230619,171900,5515398750,23100,23100,23100,23100,0
20230619,171800,5515398750,23100,23100,23100,23100,0
20230619,171700,5515398750,23100,23100,23100,23100,0
20230619,171600,5515398750,23100,23100,23100,23100,0
20230619,171500,5515398750,23100,23100,23100,23100,0
20230619,171400,5515398750,23100,23100,23100,23100,0
20230619,171300,5515398750,23100,23100,23100,23100,0
20230619,171200,5515398750,23100,23100,23100,23100,0
20230619,171100,5515398750,23100,23100,23100,23100,0
20230619,171000,5515398750,23100,23100,23100,23100,0
20230619,170900,5515398750,23100,23100,23100,23100,0
20230619,170800,5515398750,23100,23100,23100,23100,0
20230619,170700,5515398750,23100,23100,23100,23100,0
20230619,170600,5515398750,23100,23100,23100,23100,0
20230619,170500,5515398750,23100,23100,23100,23100,0
20230619,170400,5515398750,23100,23100,23100,23100,0
20230619,170300,5515398750,23100,23100,23100,23100,0
20230619,170200,5515398750,23100,23100,23100,23100,0
20230619,170100,5515398750,23100,23100,23100,23100,0
20230619,170000,5515398750,23100,23100,23100,23100,0
20230619,165900,5515398750,23100,23100,23100,23100,0
20230619,165800,5515398750,23100,23100,23100,23100,0
20230619,165700,5515398750,23100,23100,23100,23100,0
20230619,165600,5515398750,23100,23100,23100,23100,3703
20230619,165500,5515398750,23100,23100,23100,23100,0
20230619,165400,5515398750,23100,23100,23100,23100,0
20230619,165300,5515398750,23100,23100,23100,23100,0
20230619,165200,5515398750,23100,23100,23100,23100,0
20230619,165100,5515398750,23100,23100,23100,23100,0
20230619,165000,5515398750,23100,23100,23100,23100,0
20230619,164900,5515398750,23100,23100,23100,23100,0
20230619,164800,5515398750,23100,23100,23100,23100,0
20230619,164700,5515398750,23100,23100,23100,23100,0
20230619,164600,5515398750,23100,23100,23100,23100,0
20230619,164500,5515398750,23100,23100,23100,23100,0
20230619,164400,5515398750,23100,23100,23100,23100,0
20230619,164300,5515398750,23100,23100,23100,23100,0
20230619,164200,5515398750,23100,23100,23100,23100,0
20230619,164100,5515398750,23100,23100,23100,23100,0
20230619,164000,5515398750,23100,23100,23100,23100,0
20230619,163900,5515398750,23100,23100,23100,23100,0
20230619,163800,5515398750,23100,23100,23100,23100,0
20230619,163700,5515398750,23100,23100,23100,23100,0
20230619,163600,5515398750,23100,23100,23100,23100,0
20230619,163500,5515398750,23100,23100,23100,23100,0
20230619,163400,5515398750,23100,23100,23100,23100,0
20230619,163300,5515398750,23100,23100,23100,23100,0
20230619,163200,5515398750,23100,23100,23100,23100,0
20230619,163100,5515398750,23100,23100,23100,23100,0
20230619,163000,5515398750,23100,23100,23100,23100,0
20230619,162900,5515398750,23100,23100,23100,23100,0
20230619,162800,5515398750,23100,23100,23100,23100,0
20230619,162700,5515398750,23100,23100,23100,23100,0
20230619,162600,5515398750,23100,23100,23100,23100,3703
20230619,162500,5515398750,23100,23100,23100,23100,0
20230619,162400,5515398750,23100,23100,23100,23100,0
20230619,162300,5515398750,23100,23100,23100,23100,0
20230619,162200,5515398750,23100,23100,23100,23100,0
20230619,162100,5515398750,23100,23100,23100,23100,0
20230619,162000,5515398750,23100,23100,23100,23100,0
20230619,161900,5515398750,23100,23100,23100,23100,0
20230619,161800,5515398750,23100,23100,23100,23100,0
20230619,161700,5515398750,23100,23100,23100,23100,0
20230619,161600,5515398750,23100,23100,23100,23100,0
20230619,161500,5515398750,23100,23100,23100,23100,0
20230619,161400,5515398750,23100,23100,23100,23100,0
20230619,161300,5515398750,23100,23100,23100,23100,0
20230619,161200,5515398750,23100,23100,23100,23100,0
20230619,161100,5515398750,23100,23100,23100,23100,0
20230619,161000,5515398750,23100,23100,23100,23100,0
20230619,160900,5515398750,23100,23100,23100,23100,0
20230619,160800,5515398750,23100,23100,23100,23100,0
20230619,160700,5515398750,23100,23100,23100,23100,0
20230619,160600,5515398750,23100,23100,23100,23100,0
20230619,160500,5515398750,23100,23100,23100,23100,0
20230619,160400,5515398750,23100,23100,23100,23100,0
20230619,160300,5515398750,23100,23100,23100,23100,0
20230619,160200,5515398750,23100,23100,23100,23100,0
20230619,160100,5515398750,23100,23100,23100,23100,0
20230619,160000,5515398750,23100,23100,23100,23100,0
20230619,155900,5515398750,23100,23100,23100,23100,0
20230619,155800,5515398750,23100,23100,23100,23100,0
20230619,155700,5515398750,23100,23100,23100,23100,0
20230619,155600,5515398750,23100,23100,23100,23100,3703
20230619,155500,5515398750,23100,23100,23100,23100,0
20230619,155400,5515398750,23100,23100,23100,23100,0
20230619,155300,5515398750,23100,23100,23100,23100,0
20230619,155200,5515398750,23100,23100,23100,23100,0
20230619,155100,5515398750,23100,23100,23100,23100,0
20230619,155000,5515398750,23100,23100,23100,23100,0
20230619,154900,5515398750,23100,23100,23100,23100,0
20230619,154800,5515398750,23100,23100,23100,23100,0
20230619,154700,5515398750,23100,23100,23100,23100,0
20230619,154600,5515398750,23100,23100,23100,23100,0
20230619,154500,5515398750,23100,23100,23100,23100,0
20230619,154400,5515398750,23100,23100,23100,23100,0
20230619,154300,5515398750,23100,23100,23100,23100,0
20230619,154200,5515398750,23100,23100,23100,23100,0
20230619,154100,5515398750,23100,23100,23100,23100,0
20230619,154000,5515398750,23100,23100,23100,23100,0
20230619,153900,5515398750,23100,23100,23100,23100,0
20230619,153800,5515398750,23100,23100,23100,23100,0
20230619,153700,5515398750,23100,23100,23100,23100,0
20230619,153600,5515398750,23100,23100,23100,23100,0
20230619,153500,5515398750,23100,23100,23100,23100,0
20230619,153400,5515398750,23100,23100,23100,23100,0
20230619,153300,5515398750,23100,23100,23100,23100,0
20230619,153200,5515398750,23100,23100,23100,23100,0
20230619,153100,5515398750,23100,23100,23100,23100,0
20230619,153000,5515398750,23100,23100,23100,23100,3703
20230619,152900,5429859450,23050,23050,23050,23050,0
20230619,152800,5429859450,23050,23050,23050,23050,0
20230619,152700,5429859450,23050,23050,23050,23050,0
20230619,152600,5429859450,23050,23050,23050,23050,0
20230619,152500,5429859450,23050,23050,23050,23050,0
20230619,152400,5429859450,23050,23050,23050,23050,0
20230619,152300,5429859450,23050,23050,23050,23050,0
20230619,152200,5429859450,23050,23050,23050,23050,0
20230619,152100,5429859450,23050,23050,23050,23050,0
20230619,152000,5429859450,23050,23050,23050,23050,0
20230619,151900,5429859450,23050,23000,23100,23000,295
20230619,151800,5423057000,23050,23100,23100,23000,349
20230619,151700,5415013900,23050,23000,23050,23000,611
20230619,151600,5400935900,23050,23050,23050,23000,85
20230619,151500,5398978550,23050,23000,23050,22950,1004
20230619,151400,5375907650,23000,23000,23050,22950,206
20230619,151300,5371171550,23000,22950,23050,22950,647
20230619,151200,5356321350,23050,23050,23050,22950,976
20230619,151100,5333890100,23000,22950,23100,22900,4718
20230619,151000,5225552300,23000,23100,23100,23000,7884
20230619,150900,5044084100,23100,23100,23100,23050,28
20230619,150800,5043437350,23100,23050,23100,23000,662
20230619,150700,5028173600,23050,23050,23050,23000,394
20230619,150600,5019092400,23050,23000,23050,23000,399
20230619,150500,5009912300,23050,23050,23100,23000,756
20230619,150400,4992486550,23050,23050,23100,23000,1183
20230619,150300,4965220350,23050,23000,23050,23000,247
20230619,150200,4959531600,23000,23050,23050,23000,296
20230619,150100,4952723450,23000,23000,23050,23000,1313
20230619,150000,4922515250,23050,23050,23050,23000,201
20230619,145900,4917883750,23000,23050,23050,23000,317
20230619,145800,4910580000,23050,23050,23050,23000,165
20230619,145700,4906777300,23050,23000,23050,23000,120
20230619,145600,4904014050,23050,23050,23050,23000,2965
20230619,145500,4835799450,23000,23000,23050,23000,36
20230619,145400,4834971300,23050,23000,23050,23000,241
20230619,145300,4829421150,23050,23050,23050,23000,884
20230619,145200,4809045100,23000,23000,23050,23000,2374
20230619,145100,4754356900,23050,23050,23100,23050,1022
20230619,145000,4730794450,23050,23050,23100,23050,122
20230619,144900,4727981000,23050,23100,23100,23050,26
20230619,144800,4727381400,23050,23050,23050,23050,69
20230619,144700,4725790950,23050,23100,23100,23050,539
20230619,144600,4713366600,23050,23050,23100,23050,50
20230619,144500,4712213950,23000,23050,23050,23000,462
20230619,144400,4701584000,23050,23050,23100,23000,918
20230619,144300,4680424200,23050,23050,23050,23000,1378
20230619,144200,4648663300,23100,23050,23100,23050,184
20230619,144100,4644421450,23000,23050,23100,23000,204
20230619,144000,4639719200,23050,23050,23050,23050,1037
20230619,143900,4615816350,23000,23050,23100,23000,3675
20230619,143800,4531139300,23050,23100,23100,23050,47
20230619,143700,4530055650,23100,23100,23150,23100,377
20230619,143600,4521346150,23100,23100,23100,23100,152
20230619,143500,4517834950,23100,23150,23150,23100,254
20230619,143400,4511967150,23100,23150,23200,23100,1324
20230619,143300,4481318350,23150,23200,23200,23150,28
20230619,143200,4480668800,23200,23150,23200,23150,232
20230619,143100,4475289750,23150,23050,23150,23050,1354
20230619,143000,4444014600,23050,23100,23100,23050,69
20230619,142900,4442423850,23100,23100,23100,23050,103
20230619,142800,4440047950,23100,23050,23100,23050,240
20230619,142700,4434505950,23100,23050,23100,23050,178
20230619,142600,4430397150,23100,23100,23150,23100,702
20230619,142500,4414179650,23100,23100,23150,23100,936
20230619,142400,4392514700,23100,23150,23150,23100,32
20230619,142300,4391775400,23100,23100,23100,23100,151
20230619,142200,4388287300,23150,23050,23150,23050,250
20230619,142100,4382518300,23050,23050,23100,23050,52
20230619,142000,4381319050,23100,23050,23100,23050,149
20230619,141900,4377879300,23100,23100,23100,23050,237
20230619,141800,4372414650,23100,23100,23100,23050,480
20230619,141700,4361329700,23100,23050,23100,23050,154
20230619,141600,4357774400,23050,23100,23100,23050,744
20230619,141500,4340588950,23050,23050,23100,23050,232
20230619,141400,4335241050,23050,23100,23100,23050,466
20230619,141300,4324482150,23050,23100,23100,23050,89
20230619,141200,4322430300,23050,23100,23100,23050,88
20230619,141100,4320399450,23050,23050,23050,23050,67
20230619,141000,4318855100,23100,23050,23100,23050,990
20230619,140900,4296034200,23050,23100,23100,23050,74
20230619,140800,4294328400,23100,23050,23100,23050,133
20230619,140700,4291260650,23100,23100,23100,23050,523
20230619,140600,4279204350,23100,23100,23150,23050,207
20230619,140500,4274423400,23050,23100,23100,23050,111
20230619,140400,4271861350,23100,23100,23100,23050,523
20230619,140300,4259784650,23050,23100,23100,23050,73
20230619,140200,4258100250,23100,23100,23100,23050,104
20230619,140100,4255699050,23100,23100,23100,23050,280
20230619,140000,4249233000,23050,23150,23150,23050,903
20230619,135900,4228376300,23100,23050,23100,23050,428
20230619,135800,4218495250,23100,23100,23100,23100,16
20230619,135700,4218125650,23100,23050,23100,23050,121
20230619,135600,4215334900,23050,23100,23100,23050,10
20230619,135500,4215104000,23100,23100,23150,23050,564
20230619,135400,4202077050,23100,23100,23150,23050,207
20230619,135300,4197294550,23050,23050,23100,23050,384
20230619,135200,4188434750,23100,23050,23100,23050,1975
20230619,135100,4142851200,23050,23100,23100,23050,1447
20230619,135000,4109497550,23100,23100,23100,23050,75
20230619,134900,4107768650,23050,23100,23100,23050,112
20230619,134800,4105186500,23050,23100,23100,23050,1126
20230619,134700,4079179650,23100,23100,23100,23100,843
20230619,134600,4059706350,23100,23100,23100,23050,177
20230619,134500,4055620700,23050,23050,23100,23050,71
20230619,134400,4053983750,23050,23100,23150,23050,44
20230619,134300,4052967150,23100,23100,23100,23100,754
20230619,134200,4035549750,23150,23100,23150,23100,258
20230619,134100,4029589750,23100,23100,23100,23050,771
20230619,134000,4011785200,23100,23100,23150,23100,836
20230619,133900,3992473500,23100,23100,23150,23100,265
20230619,133800,3986344950,23150,23150,23150,23100,2687
20230619,133700,3924269750,23150,23150,23200,23100,222
20230619,133600,3919132950,23150,23100,23200,23100,124
20230619,133500,3916264000,23150,23200,23200,23150,102
20230619,133400,3913900600,23200,23150,23200,23150,192
20230619,133300,3909450450,23150,23150,23200,23100,260
20230619,133200,3903432350,23100,23200,23200,23100,93
20230619,133100,3901280650,23150,23150,23150,23150,831
20230619,133000,3882043000,23100,23100,23150,23100,132
20230619,132900,3878993600,23100,23100,23150,23100,89
20230619,132800,3876936100,23150,23100,23150,23100,151
20230619,132700,3873443500,23100,23150,23150,23100,111
20230619,132600,3870878950,23100,23100,23150,23100,207
20230619,132500,3866097000,23100,23150,23150,23100,187
20230619,132400,3861776950,23150,23100,23150,23100,20
20230619,132300,3861314100,23100,23150,23150,23100,245
20230619,132200,3855644650,23150,23150,23150,23150,216
20230619,132100,3850644250,23100,23150,23150,23100,167
20230619,132000,3846782500,23100,23150,23150,23100,712
20230619,131900,3830303000,23150,23200,23200,23150,41
20230619,131800,3829353750,23200,23150,23200,23150,156
20230619,131700,3825736500,23200,23150,23200,23150,175
20230619,131600,3821679600,23150,23200,23200,23150,35
20230619,131500,3820869200,23200,23150,23200,23150,33
20230619,131400,3820103750,23150,23200,23200,23150,97
20230619,131300,3817857900,23200,23200,23200,23150,34
20230619,131200,3817070400,23150,23150,23200,23150,71
20230619,131100,3815426400,23150,23150,23150,23100,2693
20230619,131000,3753092400,23100,23150,23150,23100,178
20230619,130900,3748979700,23100,23100,23150,23100,84
20230619,130800,3747038900,23150,23100,23150,23100,97
20230619,130700,3744795300,23150,23150,23150,23100,988
20230619,130600,3721946600,23150,23100,23150,23100,113
20230619,130500,3719332450,23150,23150,23150,23100,469
20230619,130400,3708477050,23150,23100,23150,23100,140
20230619,130300,3705243000,23100,23100,23150,23100,132
20230619,130200,3702189500,23100,23150,23150,23100,416
20230619,130100,3692563400,23150,23150,23150,23100,94
20230619,130000,3690389250,23150,23100,23150,23100,5043
20230619,125900,3573895650,23150,23150,23150,23100,53
20230619,125800,3572670650,23150,23150,23150,23150,535
20230619,125700,3560285400,23100,23100,23150,23100,352
20230619,125600,3552144850,23100,23150,23150,23100,109
20230619,125500,3549625500,23100,23100,23100,23100,64
20230619,125400,3548147100,23100,23150,23150,23100,95
20230619,125300,3545949900,23150,23150,23150,23100,2814
20230619,125200,3480817100,23150,23150,23200,23150,78
20230619,125100,3479011250,23150,23150,23200,23150,152
20230619,125000,3475492100,23150,23150,23150,23150,67
20230619,124900,3473941050,23200,23200,23200,23200,13
20230619,124800,3473639450,23200,23150,23200,23150,94
20230619,124700,3471462950,23150,23200,23200,23150,441
20230619,124600,3461231800,23200,23150,23200,23150,143
20230619,124500,3457917750,23200,23150,23200,23150,79
20230619,124400,3456088800,23150,23200,23200,23150,35
20230619,124300,3455278200,23200,23200,23200,23150,77
20230619,124200,3453493750,23150,23150,23200,23150,277
20230619,124100,3447069700,23200,23200,23200,23150,118
20230619,124000,3444337650,23200,23200,23250,23200,17
20230619,123900,3443943100,23200,23150,23200,23150,530
20230619,123800,3431651150,23150,23200,23200,23150,45
20230619,123700,3430609150,23150,23150,23200,23150,81
20230619,123600,3428733850,23200,23200,23200,23150,331
20230619,123500,3421055950,23150,23200,23200,23150,59
20230619,123400,3419689550,23150,23150,23200,23150,60
20230619,123300,3418300300,23150,23150,23150,23150,3
20230619,123200,3418230850,23200,23200,23200,23150,97
20230619,123100,3415983750,23200,23200,23200,23150,369
20230619,123000,3407423950,23200,23200,23200,23200,145
20230619,122900,3404059950,23200,23200,23250,23200,670
20230619,122800,3388515500,23150,23150,23200,23150,211
20230619,122700,3383630750,23150,23200,23200,23150,10
20230619,122600,3383398850,23150,23150,23150,23150,70
20230619,122500,3381778350,23200,23200,23200,23150,97
20230619,122400,3379531400,23200,23150,23200,23150,134
20230619,122300,3376422650,23150,23150,23200,23150,600
20230619,122200,3362532500,23150,23200,23200,23150,264
20230619,122100,3356418250,23200,23200,23200,23150,208
20230619,122000,3351597900,23150,23200,23200,23150,144
20230619,121900,3348258150,23200,23150,23200,23150,109
20230619,121800,3345734400,23150,23150,23150,23150,24
20230619,121700,3345178800,23200,23150,23200,23150,77
20230619,121600,3343394350,23200,23150,23200,23150,92
20230619,121500,3341261950,23150,23150,23200,23150,186
20230619,121400,3336955800,23200,23150,23200,23150,109
20230619,121300,3334431250,23200,23200,23200,23200,375
20230619,121200,3325731250,23200,23200,23200,23150,513
20230619,121100,3313832700,23200,23200,23200,23150,256
20230619,121000,3307893750,23150,23200,23200,23150,129
20230619,120900,3304906900,23200,23150,23200,23150,21
20230619,120800,3304420650,23200,23150,23200,23150,56
20230619,120700,3303123450,23200,23150,23200,23150,57
20230619,120600,3301803650,23150,23150,23150,23150,63
20230619,120500,3300345200,23150,23150,23200,23150,118
20230619,120400,3297612650,23150,23150,23150,23100,1562
20230619,120300,3261457350,23150,23200,23200,23150,105
20230619,120200,3259026300,23200,23150,23200,23150,52
20230619,120100,3257822400,23200,23150,23200,23150,197
20230619,120000,3253257450,23150,23200,23200,23100,5034
20230619,115900,3136710300,23200,23200,23250,23200,89
20230619,115800,3134645400,23200,23200,23200,23150,334
20230619,115700,3126900350,23150,23150,23200,23150,310
20230619,115600,3119712050,23200,23200,23200,23150,985
20230619,115500,3096865350,23200,23200,23200,23150,113
20230619,115400,3094247350,23200,23150,23200,23150,1011
20230619,115300,3070795000,23150,23150,23200,23150,108
20230619,115200,3068293300,23150,23200,23200,23150,174
20230619,115100,3064261200,23200,23150,23200,23150,266
20230619,115000,3058094200,23200,23200,23250,23150,800
20230619,114900,3039557150,23200,23200,23250,23200,152
20230619,114800,3036029750,23200,23200,23250,23200,74
20230619,114700,3034312700,23200,23250,23250,23200,297
20230619,114600,3027413750,23250,23200,23250,23200,250
20230619,114500,3021607400,23200,23200,23200,23200,381
20230619,114400,3012768200,23200,23200,23200,23200,241
20230619,114300,3007177000,23200,23250,23250,23200,149
20230619,114200,3003717550,23200,23200,23250,23200,94
20230619,114100,3001536700,23250,23200,23250,23200,86
20230619,114000,2999541200,23200,23200,23250,23200,666
20230619,113900,2984089900,23200,23200,23250,23200,114
20230619,113800,2981444950,23250,23200,23250,23200,335
20230619,113700,2973672700,23250,23200,23250,23200,150
20230619,113600,2970192600,23200,23200,23200,23150,340
20230619,113500,2962305100,23150,23150,23200,23150,74
20230619,113400,2960591200,23150,23150,23200,23150,736
20230619,113300,2943522000,23200,23150,23200,23150,124
20230619,113200,2940649950,23150,23150,23200,23150,141
20230619,113100,2937382550,23150,23200,23250,23150,192
20230619,113000,2932929400,23200,23200,23200,23150,162
20230619,112900,2929176000,23200,23150,23200,23150,93
20230619,112800,2927022200,23200,23150,23200,23150,281
20230619,112700,2920508800,23150,23150,23200,23150,307
20230619,112600,2913390100,23200,23150,23200,23150,326
20230619,112500,2905837900,23150,23200,23250,23150,368
20230619,112400,2897304550,23200,23150,23250,23150,280
20230619,112300,2890815150,23150,23150,23200,23150,1272
20230619,112200,2861313650,23150,23200,23200,23150,97
20230619,112100,2859067250,23150,23200,23200,23150,465
20230619,112000,2848285400,23150,23150,23200,23150,380
20230619,111900,2839487950,23150,23150,23200,23150,266
20230619,111800,2833327300,23150,23200,23200,23150,146
20230619,111700,2829944800,23150,23150,23200,23150,166
20230619,111600,2826101300,23200,23150,23200,23150,155
20230619,111500,2822512100,23200,23200,23200,23150,90
20230619,111400,2820425300,23200,23150,23200,23150,593
20230619,111300,2806674200,23150,23150,23200,23150,379
20230619,111200,2797887850,23150,23200,23200,23150,554
20230619,111100,2785052550,23200,23200,23200,23150,2702
20230619,111000,2722369250,23200,23200,23250,23200,421
20230619,110900,2712585950,23250,23200,23250,23200,69
20230619,110800,2710984650,23200,23200,23250,23200,364
20230619,110700,2702530100,23250,23200,23250,23200,558
20230619,110600,2689559700,23200,23200,23200,23200,1175
20230619,110500,2662299700,23200,23250,23300,23200,1699
20230619,110400,2622787300,23250,23250,23300,23250,389
20230619,110300,2613728050,23250,23250,23300,23250,150
20230619,110200,2610240450,23300,23250,23300,23250,324
20230619,110100,2602702750,23250,23250,23300,23250,118
20230619,110000,2599959100,23250,23250,23300,23250,600
20230619,105900,2586004100,23250,23300,23300,23250,97
20230619,105800,2583748650,23250,23250,23300,23250,107
20230619,105700,2581260800,23250,23300,23300,23250,329
20230619,105600,2573606400,23300,23250,23300,23250,293
20230619,105500,2566794100,23250,23250,23300,23250,110
20230619,105400,2564234100,23250,23250,23300,23250,86
20230619,105300,2562234550,23250,23250,23300,23250,1096
20230619,105200,2536751250,23250,23250,23300,23250,376
20230619,105100,2527999150,23250,23250,23250,23250,94
20230619,105000,2525813650,23250,23250,23250,23250,103
20230619,104900,2523418900,23250,23250,23300,23250,153
20230619,104800,2519859100,23250,23250,23300,23250,150
20230619,104700,2516369100,23300,23250,23300,23250,773
20230619,104600,2498393850,23200,23200,23250,23200,321
20230619,104500,2490946100,23200,23200,23250,23200,116
20230619,104400,2488254050,23200,23200,23250,23200,119
20230619,104300,2485492950,23200,23200,23250,23200,386
20230619,104200,2476526450,23200,23200,23250,23200,203
20230619,104100,2471811900,23250,23250,23250,23200,305
20230619,104000,2464727800,23250,23250,23250,23250,1404
20230619,103900,2432084800,23250,23250,23250,23250,165
20230619,103800,2428248550,23250,23300,23350,23250,2617
20230619,103700,2367335200,23300,23350,23350,23300,356
20230619,103600,2359030550,23350,23400,23400,23350,1846
20230619,103500,2315834250,23400,23400,23400,23400,586
20230619,103400,2302121850,23400,23400,23450,23400,343
20230619,103300,2294086600,23400,23500,23500,23400,2962
20230619,103200,2224629700,23450,23500,23500,23450,656
20230619,103100,2209219000,23450,23500,23500,23450,52
20230619,103000,2207999500,23450,23450,23450,23450,41
20230619,102900,2207038050,23500,23500,23500,23450,48
20230619,102800,2205911850,23450,23450,23500,23450,302
20230619,102700,2198819850,23450,23500,23500,23450,3
20230619,102600,2198749450,23450,23450,23500,23450,104
20230619,102500,2196307100,23450,23500,23550,23450,250
20230619,102400,2190427750,23500,23550,23550,23500,1196
20230619,102300,2162267700,23550,23500,23550,23500,622
20230619,102200,2147625700,23500,23450,23500,23450,165
20230619,102100,2143751450,23400,23450,23500,23400,305
20230619,102000,2136597150,23500,23500,23500,23450,721
20230619,101900,2119657650,23500,23450,23550,23450,880
20230619,101800,2098978300,23500,23450,23500,23450,324
20230619,101700,2091379900,23400,23400,23450,23400,297
20230619,101600,2084428350,23400,23400,23400,23400,81
20230619,101500,2082532950,23400,23450,23450,23400,697
20230619,101400,2066215600,23400,23450,23450,23400,1574
20230619,101300,2029309700,23500,23450,23500,23450,125
20230619,101200,2026375900,23450,23500,23500,23450,244
20230619,101100,2020646100,23500,23450,23500,23450,597
20230619,101000,2006644950,23400,23350,23400,23350,455
20230619,100900,1995998050,23350,23300,23350,23300,1103
20230619,100800,1970243050,23300,23350,23350,23300,64
20230619,100700,1968751650,23350,23300,23350,23300,35
20230619,100600,1967934500,23350,23300,23350,23300,213
20230619,100500,1962971050,23300,23300,23300,23300,57
20230619,100400,1961642950,23300,23300,23300,23300,79
20230619,100300,1959802250,23300,23300,23300,23250,197
20230619,100200,1955213700,23300,23300,23300,23250,169
20230619,100100,1951276100,23350,23250,23350,23250,428
20230619,100000,1941298900,23300,23350,23350,23300,2310
20230619,095900,1887475850,23350,23350,23350,23300,225
20230619,095800,1882225600,23350,23300,23350,23300,101
20230619,095700,1879872050,23300,23300,23300,23300,241
20230619,095600,1874256750,23250,23300,23300,23250,190
20230619,095500,1869829900,23300,23350,23350,23300,1734
20230619,095400,1829345700,23400,23300,23400,23300,986
20230619,095300,1806314150,23300,23300,23350,23300,149
20230619,095200,1802841300,23250,23250,23300,23250,161
20230619,095100,1799093400,23300,23250,23350,23250,1016
20230619,095000,1775421250,23200,23250,23250,23200,599
20230619,094900,1761503350,23250,23200,23250,23200,122
20230619,094800,1758667650,23250,23300,23300,23250,437
20230619,094700,1748504900,23250,23250,23300,23200,836
20230619,094600,1729063550,23250,23250,23250,23200,5203
20230619,094500,1608127950,23250,23200,23250,23200,624
20230619,094400,1593635450,23250,23200,23250,23200,141
20230619,094300,1590357300,23200,23200,23200,23150,1046
20230619,094200,1566092700,23200,23150,23200,23150,33
20230619,094100,1565328600,23150,23100,23150,23100,1248
20230619,094000,1536439900,23100,23150,23150,23100,1074
20230619,093900,1511613600,23200,23150,23200,23100,495
20230619,093800,1500152150,23150,23150,23200,23100,1464
20230619,093700,1466250750,23150,23100,23150,23050,541
20230619,093600,1453754450,23100,23100,23150,23050,3738
20230619,093500,1367411900,23150,23150,23200,23100,2144
20230619,093400,1317770100,23200,23300,23350,23150,1558
20230619,093300,1281562850,23300,23150,23300,23150,2789
20230619,093200,1216778050,23200,23200,23200,23100,3701
20230619,093100,1131143450,23250,23350,23350,23250,5594
20230619,093000,1000824450,23350,23450,23450,23300,3651
20230619,092900,915562750,23450,23450,23450,23450,1061
20230619,092800,890682300,23450,23500,23500,23450,360
20230619,092700,882222850,23450,23450,23500,23400,1684
20230619,092600,842729600,23400,23400,23450,23400,27
20230619,092500,842097700,23450,23450,23450,23400,321
20230619,092400,834584700,23400,23400,23450,23400,2069
20230619,092300,786167600,23450,23450,23450,23450,62
20230619,092200,784713700,23450,23450,23450,23400,1437
20230619,092100,751018150,23450,23450,23450,23450,624
20230619,092000,736385350,23400,23450,23450,23400,503
20230619,091900,724593300,23450,23500,23500,23400,2507
20230619,091800,665830600,23500,23500,23500,23450,2673
20230619,091700,603107650,23500,23500,23550,23500,1155
20230619,091600,575964650,23550,23550,23550,23500,429
20230619,091500,565861800,23550,23550,23550,23500,1029
20230619,091400,541658200,23550,23600,23600,23550,4952
20230619,091300,424903850,23650,23650,23700,23600,725
20230619,091200,407757750,23650,23600,23650,23600,691
20230619,091100,391418200,23650,23700,23700,23650,902
20230619,091000,370079900,23700,23700,23700,23650,2877
20230619,090900,301925400,23700,23750,23750,23700,319
20230619,090800,294364100,23750,23750,23750,23700,1075
20230619,090700,268833400,23750,23750,23800,23750,159
20230619,090600,265056900,23800,23750,23800,23750,492
20230619,090500,253368400,23800,23750,23800,23700,202
20230619,090400,248566150,23750,23850,23850,23750,639
20230619,090300,233379700,23900,23800,23900,23700,1413
20230619,090200,199827450,23750,23800,24000,23700,2190
20230619,090100,147757400,23750,23800,23800,23750,2370
20230619,090000,91382850,23850,24000,24000,23850,3814