stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,193500,1735596700,22750,22750,22750,22750,147
20230619,193400,1735596700,22750,22750,22750,22750,0
20230619,193300,1735596700,22750,22750,22750,22750,0
20230619,193200,1735596700,22750,22750,22750,22750,0
20230619,193100,1735596700,22750,22750,22750,22750,0
20230619,193000,1735596700,22750,22750,22750,22750,0
20230619,192900,1735596700,22750,22750,22750,22750,0
20230619,192800,1735596700,22750,22750,22750,22750,0
20230619,192700,1735596700,22750,22750,22750,22750,0
20230619,192600,1735596700,22750,22750,22750,22750,0
20230619,192500,1735596700,22750,22750,22750,22750,0
20230619,192400,1735596700,22750,22750,22750,22750,0
20230619,192300,1735596700,22750,22750,22750,22750,0
20230619,192200,1735596700,22750,22750,22750,22750,0
20230619,192100,1735596700,22750,22750,22750,22750,0
20230619,192000,1735596700,22750,22750,22750,22750,0
20230619,191900,1735596700,22750,22750,22750,22750,0
20230619,191800,1735596700,22750,22750,22750,22750,0
20230619,191700,1735596700,22750,22750,22750,22750,0
20230619,191600,1735596700,22750,22750,22750,22750,0
20230619,191500,1735596700,22750,22750,22750,22750,0
20230619,191400,1735596700,22750,22750,22750,22750,0
20230619,191300,1735596700,22750,22750,22750,22750,0
20230619,191200,1735596700,22750,22750,22750,22750,0
20230619,191100,1735596700,22750,22750,22750,22750,0
20230619,191000,1735596700,22750,22750,22750,22750,0
20230619,190900,1735596700,22750,22750,22750,22750,0
20230619,190800,1735596700,22750,22750,22750,22750,0
20230619,190700,1735596700,22750,22750,22750,22750,0
20230619,190600,1735596700,22750,22750,22750,22750,0
20230619,190500,1735596700,22750,22750,22750,22750,147
20230619,190400,1735596700,22750,22750,22750,22750,0
20230619,190300,1735596700,22750,22750,22750,22750,0
20230619,190200,1735596700,22750,22750,22750,22750,0
20230619,190100,1735596700,22750,22750,22750,22750,0
20230619,190000,1735596700,22750,22750,22750,22750,0
20230619,185900,1735596700,22750,22750,22750,22750,0
20230619,185800,1735596700,22750,22750,22750,22750,0
20230619,185700,1735596700,22750,22750,22750,22750,0
20230619,185600,1735596700,22750,22750,22750,22750,0
20230619,185500,1735596700,22750,22750,22750,22750,0
20230619,185400,1735596700,22750,22750,22750,22750,0
20230619,185300,1735596700,22750,22750,22750,22750,0
20230619,185200,1735596700,22750,22750,22750,22750,0
20230619,185100,1735596700,22750,22750,22750,22750,0
20230619,185000,1735596700,22750,22750,22750,22750,0
20230619,184900,1735596700,22750,22750,22750,22750,0
20230619,184800,1735596700,22750,22750,22750,22750,0
20230619,184700,1735596700,22750,22750,22750,22750,0
20230619,184600,1735596700,22750,22750,22750,22750,0
20230619,184500,1735596700,22750,22750,22750,22750,0
20230619,184400,1735596700,22750,22750,22750,22750,0
20230619,184300,1735596700,22750,22750,22750,22750,0
20230619,184200,1735596700,22750,22750,22750,22750,0
20230619,184100,1735596700,22750,22750,22750,22750,0
20230619,184000,1735596700,22750,22750,22750,22750,0
20230619,183900,1735596700,22750,22750,22750,22750,0
20230619,183800,1735596700,22750,22750,22750,22750,0
20230619,183700,1735596700,22750,22750,22750,22750,0
20230619,183600,1735596700,22750,22750,22750,22750,0
20230619,183500,1735596700,22750,22750,22750,22750,147
20230619,183400,1735596700,22750,22750,22750,22750,0
20230619,183300,1735596700,22750,22750,22750,22750,0
20230619,183200,1735596700,22750,22750,22750,22750,0
20230619,183100,1735596700,22750,22750,22750,22750,0
20230619,183000,1735596700,22750,22750,22750,22750,0
20230619,182900,1735596700,22750,22750,22750,22750,0
20230619,182800,1735596700,22750,22750,22750,22750,0
20230619,182700,1735596700,22750,22750,22750,22750,0
20230619,182600,1735596700,22750,22750,22750,22750,0
20230619,182500,1735596700,22750,22750,22750,22750,0
20230619,182400,1735596700,22750,22750,22750,22750,0
20230619,182300,1735596700,22750,22750,22750,22750,0
20230619,182200,1735596700,22750,22750,22750,22750,0
20230619,182100,1735596700,22750,22750,22750,22750,0
20230619,182000,1735596700,22750,22750,22750,22750,0
20230619,181900,1735596700,22750,22750,22750,22750,0
20230619,181800,1735596700,22750,22750,22750,22750,0
20230619,181700,1735596700,22750,22750,22750,22750,0
20230619,181600,1735596700,22750,22750,22750,22750,0
20230619,181500,1735596700,22750,22750,22750,22750,0
20230619,181400,1735596700,22750,22750,22750,22750,0
20230619,181300,1735596700,22750,22750,22750,22750,0
20230619,181200,1735596700,22750,22750,22750,22750,0
20230619,181100,1735596700,22750,22750,22750,22750,0
20230619,181000,1735596700,22750,22750,22750,22750,0
20230619,180900,1735596700,22750,22750,22750,22750,0
20230619,180800,1735596700,22750,22750,22750,22750,0
20230619,180700,1735596700,22750,22750,22750,22750,0
20230619,180600,1735596700,22750,22750,22750,22750,0
20230619,180500,1735596700,22750,22750,22750,22750,147
20230619,180400,1735596700,22750,22750,22750,22750,0
20230619,180300,1735596700,22750,22750,22750,22750,0
20230619,180200,1735596700,22750,22750,22750,22750,0
20230619,180100,1735596700,22750,22750,22750,22750,0
20230619,180000,1735596700,22750,22750,22750,22750,0
20230619,175900,1735596700,22750,22750,22750,22750,0
20230619,175800,1735596700,22750,22750,22750,22750,0
20230619,175700,1735596700,22750,22750,22750,22750,0
20230619,175600,1735596700,22750,22750,22750,22750,0
20230619,175500,1735596700,22750,22750,22750,22750,0
20230619,175400,1735596700,22750,22750,22750,22750,0
20230619,175300,1735596700,22750,22750,22750,22750,0
20230619,175200,1735596700,22750,22750,22750,22750,0
20230619,175100,1735596700,22750,22750,22750,22750,0
20230619,175000,1735596700,22750,22750,22750,22750,0
20230619,174900,1735596700,22750,22750,22750,22750,0
20230619,174800,1735596700,22750,22750,22750,22750,0
20230619,174700,1735596700,22750,22750,22750,22750,0
20230619,174600,1735596700,22750,22750,22750,22750,0
20230619,174500,1735596700,22750,22750,22750,22750,0
20230619,174400,1735596700,22750,22750,22750,22750,0
20230619,174300,1735596700,22750,22750,22750,22750,0
20230619,174200,1735596700,22750,22750,22750,22750,0
20230619,174100,1735596700,22750,22750,22750,22750,0
20230619,174000,1735596700,22750,22750,22750,22750,0
20230619,173900,1735596700,22750,22750,22750,22750,0
20230619,173800,1735596700,22750,22750,22750,22750,0
20230619,173700,1735596700,22750,22750,22750,22750,0
20230619,173600,1735596700,22750,22750,22750,22750,0
20230619,173500,1735596700,22750,22750,22750,22750,147
20230619,173400,1735596700,22750,22750,22750,22750,0
20230619,173300,1735596700,22750,22750,22750,22750,0
20230619,173200,1735596700,22750,22750,22750,22750,0
20230619,173100,1735596700,22750,22750,22750,22750,0
20230619,173000,1735596700,22750,22750,22750,22750,0
20230619,172900,1735596700,22750,22750,22750,22750,0
20230619,172800,1735596700,22750,22750,22750,22750,0
20230619,172700,1735596700,22750,22750,22750,22750,0
20230619,172600,1735596700,22750,22750,22750,22750,0
20230619,172500,1735596700,22750,22750,22750,22750,0
20230619,172400,1735596700,22750,22750,22750,22750,0
20230619,172300,1735596700,22750,22750,22750,22750,0
20230619,172200,1735596700,22750,22750,22750,22750,0
20230619,172100,1735596700,22750,22750,22750,22750,0
20230619,172000,1735596700,22750,22750,22750,22750,0
20230619,171900,1735596700,22750,22750,22750,22750,0
20230619,171800,1735596700,22750,22750,22750,22750,0
20230619,171700,1735596700,22750,22750,22750,22750,0
20230619,171600,1735596700,22750,22750,22750,22750,0
20230619,171500,1735596700,22750,22750,22750,22750,0
20230619,171400,1735596700,22750,22750,22750,22750,0
20230619,171300,1735596700,22750,22750,22750,22750,0
20230619,171200,1735596700,22750,22750,22750,22750,0
20230619,171100,1735596700,22750,22750,22750,22750,0
20230619,171000,1735596700,22750,22750,22750,22750,0
20230619,170900,1735596700,22750,22750,22750,22750,0
20230619,170800,1735596700,22750,22750,22750,22750,0
20230619,170700,1735596700,22750,22750,22750,22750,0
20230619,170600,1735596700,22750,22750,22750,22750,0
20230619,170500,1735596700,22750,22750,22750,22750,147
20230619,170400,1735596700,22750,22750,22750,22750,0
20230619,170300,1735596700,22750,22750,22750,22750,0
20230619,170200,1735596700,22750,22750,22750,22750,0
20230619,170100,1735596700,22750,22750,22750,22750,0
20230619,170000,1735596700,22750,22750,22750,22750,0
20230619,165900,1735596700,22750,22750,22750,22750,0
20230619,165800,1735596700,22750,22750,22750,22750,0
20230619,165700,1735596700,22750,22750,22750,22750,0
20230619,165600,1735596700,22750,22750,22750,22750,0
20230619,165500,1735596700,22750,22750,22750,22750,0
20230619,165400,1735596700,22750,22750,22750,22750,0
20230619,165300,1735596700,22750,22750,22750,22750,0
20230619,165200,1735596700,22750,22750,22750,22750,0
20230619,165100,1735596700,22750,22750,22750,22750,0
20230619,165000,1735596700,22750,22750,22750,22750,0
20230619,164900,1735596700,22750,22750,22750,22750,0
20230619,164800,1735596700,22750,22750,22750,22750,0
20230619,164700,1735596700,22750,22750,22750,22750,0
20230619,164600,1735596700,22750,22750,22750,22750,0
20230619,164500,1735596700,22750,22750,22750,22750,0
20230619,164400,1735596700,22750,22750,22750,22750,0
20230619,164300,1735596700,22750,22750,22750,22750,0
20230619,164200,1735596700,22750,22750,22750,22750,0
20230619,164100,1735596700,22750,22750,22750,22750,0
20230619,164000,1735596700,22750,22750,22750,22750,0
20230619,163900,1735596700,22750,22750,22750,22750,0
20230619,163800,1735596700,22750,22750,22750,22750,0
20230619,163700,1735596700,22750,22750,22750,22750,0
20230619,163600,1735596700,22750,22750,22750,22750,0
20230619,163500,1735596700,22750,22750,22750,22750,147
20230619,163400,1735596700,22750,22750,22750,22750,0
20230619,163300,1735596700,22750,22750,22750,22750,0
20230619,163200,1735596700,22750,22750,22750,22750,0
20230619,163100,1735596700,22750,22750,22750,22750,0
20230619,163000,1735596700,22750,22750,22750,22750,0
20230619,162900,1735596700,22750,22750,22750,22750,0
20230619,162800,1735596700,22750,22750,22750,22750,0
20230619,162700,1735596700,22750,22750,22750,22750,0
20230619,162600,1735596700,22750,22750,22750,22750,0
20230619,162500,1735596700,22750,22750,22750,22750,0
20230619,162400,1735596700,22750,22750,22750,22750,0
20230619,162300,1735596700,22750,22750,22750,22750,0
20230619,162200,1735596700,22750,22750,22750,22750,0
20230619,162100,1735596700,22750,22750,22750,22750,0
20230619,162000,1735596700,22750,22750,22750,22750,0
20230619,161900,1735596700,22750,22750,22750,22750,0
20230619,161800,1735596700,22750,22750,22750,22750,0
20230619,161700,1735596700,22750,22750,22750,22750,0
20230619,161600,1735596700,22750,22750,22750,22750,0
20230619,161500,1735596700,22750,22750,22750,22750,0
20230619,161400,1735596700,22750,22750,22750,22750,0
20230619,161300,1735596700,22750,22750,22750,22750,0
20230619,161200,1735596700,22750,22750,22750,22750,0
20230619,161100,1735596700,22750,22750,22750,22750,0
20230619,161000,1735596700,22750,22750,22750,22750,0
20230619,160900,1735596700,22750,22750,22750,22750,0
20230619,160800,1735596700,22750,22750,22750,22750,0
20230619,160700,1735596700,22750,22750,22750,22750,0
20230619,160600,1735596700,22750,22750,22750,22750,0
20230619,160500,1735596700,22750,22750,22750,22750,147
20230619,160400,1735596700,22750,22750,22750,22750,0
20230619,160300,1735596700,22750,22750,22750,22750,0
20230619,160200,1735596700,22750,22750,22750,22750,0
20230619,160100,1735596700,22750,22750,22750,22750,0
20230619,160000,1735596700,22750,22750,22750,22750,0
20230619,155900,1735596700,22750,22750,22750,22750,0
20230619,155800,1735596700,22750,22750,22750,22750,0
20230619,155700,1735596700,22750,22750,22750,22750,0
20230619,155600,1735596700,22750,22750,22750,22750,0
20230619,155500,1735596700,22750,22750,22750,22750,0
20230619,155400,1735596700,22750,22750,22750,22750,0
20230619,155300,1735596700,22750,22750,22750,22750,0
20230619,155200,1735596700,22750,22750,22750,22750,0
20230619,155100,1735596700,22750,22750,22750,22750,0
20230619,155000,1735596700,22750,22750,22750,22750,0
20230619,154900,1735596700,22750,22750,22750,22750,0
20230619,154800,1735596700,22750,22750,22750,22750,0
20230619,154700,1735596700,22750,22750,22750,22750,0
20230619,154600,1735596700,22750,22750,22750,22750,0
20230619,154500,1735596700,22750,22750,22750,22750,0
20230619,154400,1735596700,22750,22750,22750,22750,0
20230619,154300,1735596700,22750,22750,22750,22750,0
20230619,154200,1735596700,22750,22750,22750,22750,0
20230619,154100,1735596700,22750,22750,22750,22750,0
20230619,154000,1735596700,22750,22750,22750,22750,0
20230619,153900,1735596700,22750,22750,22750,22750,0
20230619,153800,1735596700,22750,22750,22750,22750,0
20230619,153700,1735596700,22750,22750,22750,22750,0
20230619,153600,1735596700,22750,22750,22750,22750,0
20230619,153500,1735596700,22750,22750,22750,22750,147
20230619,153400,1735596700,22750,22750,22750,22750,0
20230619,153300,1735596700,22750,22750,22750,22750,0
20230619,153200,1735596700,22750,22750,22750,22750,0
20230619,153100,1735596700,22750,22750,22750,22750,0
20230619,153000,1735596700,22750,22750,22750,22750,147
20230619,152900,1732252450,22750,22750,22750,22750,0
20230619,152800,1732252450,22750,22750,22750,22750,0
20230619,152700,1732252450,22750,22750,22750,22750,0
20230619,152600,1732252450,22750,22750,22750,22750,0
20230619,152500,1732252450,22750,22750,22750,22750,0
20230619,152400,1732252450,22750,22750,22750,22750,0
20230619,152300,1732252450,22750,22750,22750,22750,0
20230619,152200,1732252450,22750,22750,22750,22750,0
20230619,152100,1732252450,22750,22750,22750,22750,0
20230619,152000,1732252450,22750,22750,22750,22750,0
20230619,151900,1732252450,22750,22750,22800,22750,270
20230619,151800,1726108700,22800,22750,22800,22750,6
20230619,151700,1725972150,22800,22800,22800,22750,106
20230619,151600,1723560050,22800,22800,22800,22800,50
20230619,151500,1722420050,22800,22750,22800,22750,71
20230619,151400,1720801450,22800,22800,22800,22800,108
20230619,151300,1718339050,22800,22800,22800,22800,10
20230619,151200,1718111050,22750,22750,22750,22750,2
20230619,151100,1718065550,22800,22750,22800,22750,4
20230619,151000,1717974400,22750,22750,22750,22750,0
20230619,150900,1717974400,22750,22750,22750,22750,97
20230619,150800,1715767650,22800,22800,22800,22800,48
20230619,150700,1714673250,22800,22800,22800,22800,0
20230619,150600,1714673250,22800,22800,22800,22800,0
20230619,150500,1714673250,22800,22800,22800,22800,0
20230619,150400,1714673250,22800,22800,22800,22800,1
20230619,150300,1714650450,22800,22800,22800,22800,49
20230619,150200,1713533250,22800,22800,22800,22800,151
20230619,150100,1710090450,22800,22800,22800,22800,0
20230619,150000,1710090450,22800,22800,22800,22800,0
20230619,145900,1710090450,22800,22800,22800,22800,400
20230619,145800,1700970450,22750,22750,22750,22750,1
20230619,145700,1700947700,22800,22800,22800,22800,1
20230619,145600,1700924900,22750,22800,22800,22750,940
20230619,145500,1679492950,22750,22800,22800,22750,24
20230619,145400,1678946700,22750,22750,22750,22750,194
20230619,145300,1674533200,22700,22700,22700,22700,0
20230619,145200,1674533200,22700,22700,22700,22700,10
20230619,145100,1674306200,22750,22750,22750,22750,53
20230619,145000,1673100450,22750,22750,22750,22750,0
20230619,144900,1673100450,22750,22750,22750,22750,0
20230619,144800,1673100450,22750,22750,22750,22750,1
20230619,144700,1673077700,22750,22750,22750,22750,64
20230619,144600,1671621700,22700,22700,22700,22700,0
20230619,144500,1671621700,22700,22700,22700,22700,0
20230619,144400,1671621700,22700,22700,22700,22700,45
20230619,144300,1670600200,22700,22700,22700,22700,80
20230619,144200,1668784200,22750,22750,22750,22750,33
20230619,144100,1668033450,22800,22800,22800,22800,0
20230619,144000,1668033450,22800,22800,22800,22800,140
20230619,143900,1664841450,22800,22750,22800,22750,14
20230619,143800,1664522900,22700,22700,22700,22700,0
20230619,143700,1664522900,22700,22750,22750,22700,53
20230619,143600,1663317500,22700,22750,22750,22700,200
20230619,143500,1658775000,22750,22750,22750,22750,44
20230619,143400,1657774000,22750,22750,22750,22750,48
20230619,143300,1656682000,22750,22750,22750,22750,0
20230619,143200,1656682000,22750,22750,22750,22750,0
20230619,143100,1656682000,22750,22750,22750,22750,50
20230619,143000,1655544500,22750,22750,22750,22750,0
20230619,142900,1655544500,22750,22750,22750,22750,38
20230619,142800,1654680000,22750,22750,22800,22750,149
20230619,142700,1651287400,22750,22800,22800,22750,103
20230619,142600,1648944100,22800,22800,22800,22800,0
20230619,142500,1648944100,22800,22800,22800,22800,0
20230619,142400,1648944100,22800,22800,22800,22800,43
20230619,142300,1647963700,22750,22750,22750,22750,59
20230619,142200,1646621450,22750,22750,22750,22750,111
20230619,142100,1644096200,22750,22750,22750,22750,0
20230619,142000,1644096200,22750,22750,22750,22750,0
20230619,141900,1644096200,22750,22750,22750,22750,0
20230619,141800,1644096200,22750,22750,22750,22750,112
20230619,141700,1641548200,22700,22700,22700,22700,1
20230619,141600,1641525500,22750,22750,22750,22750,0
20230619,141500,1641525500,22750,22750,22750,22750,1
20230619,141400,1641502750,22750,22750,22750,22750,0
20230619,141300,1641502750,22750,22750,22750,22750,0
20230619,141200,1641502750,22750,22750,22750,22750,100
20230619,141100,1639227750,22750,22700,22750,22700,3
20230619,141000,1639159550,22650,22650,22650,22650,141
20230619,140900,1635965900,22700,22700,22700,22700,40
20230619,140800,1635057900,22750,22750,22750,22750,0
20230619,140700,1635057900,22750,22750,22750,22750,11
20230619,140600,1634807650,22750,22750,22750,22750,0
20230619,140500,1634807650,22750,22750,22750,22750,0
20230619,140400,1634807650,22750,22750,22750,22750,40
20230619,140300,1633897650,22800,22750,22800,22750,249
20230619,140200,1628232850,22800,22800,22800,22800,50
20230619,140100,1627092850,22800,22800,22800,22800,309
20230619,140000,1620047650,22800,22800,22800,22800,0
20230619,135900,1620047650,22800,22800,22800,22800,1
20230619,135800,1620024850,22800,22750,22800,22750,8
20230619,135700,1619842800,22800,22800,22800,22800,0
20230619,135600,1619842800,22800,22800,22800,22800,376
20230619,135500,1611270000,22800,22800,22800,22800,573
20230619,135400,1598205600,22850,22850,22850,22850,0
20230619,135300,1598205600,22850,22850,22850,22850,60
20230619,135200,1596834600,22850,22800,22850,22800,677
20230619,135100,1581383550,22800,22850,22850,22800,352
20230619,135000,1573357900,22800,22800,22850,22800,127
20230619,134900,1570457250,22850,22800,22850,22800,435
20230619,134800,1560520500,22800,22800,22850,22750,353
20230619,134700,1552461500,22800,22750,22800,22750,1238
20230619,134600,1524235400,22750,22750,22750,22750,0
20230619,134500,1524235400,22750,22800,22800,22750,182
20230619,134400,1520086150,22800,22800,22800,22800,0
20230619,134300,1520086150,22800,22800,22800,22800,20
20230619,134200,1519630150,22750,22750,22750,22750,500
20230619,134100,1508255150,22750,22750,22750,22750,5
20230619,134000,1508141400,22750,22750,22800,22750,8
20230619,133900,1507959350,22550,22700,22700,22550,556
20230619,133800,1495417450,22750,22750,22750,22750,187
20230619,133700,1491163200,22700,22700,22700,22700,1
20230619,133600,1491140500,22700,22700,22750,22700,1527
20230619,133500,1456402600,22700,22650,22750,22650,1716
20230619,133400,1417457150,22600,22600,22600,22600,40
20230619,133300,1416553150,22650,22650,22650,22650,0
20230619,133200,1416553150,22650,22650,22650,22650,1
20230619,133100,1416530500,22600,22600,22600,22600,6
20230619,133000,1416394900,22650,22600,22650,22600,1007
20230619,132900,1393586700,22600,22600,22600,22600,1
20230619,132800,1393564100,22650,22650,22650,22650,0
20230619,132700,1393564100,22650,22650,22650,22650,10
20230619,132600,1393337600,22650,22650,22650,22650,503
20230619,132500,1381944650,22650,22650,22650,22650,500
20230619,132400,1370619650,22600,22600,22600,22600,0
20230619,132300,1370619650,22600,22600,22600,22600,0
20230619,132200,1370619650,22600,22600,22600,22600,300
20230619,132100,1363839650,22700,22650,22700,22650,1313
20230619,132000,1334085200,22600,22600,22600,22600,0
20230619,131900,1334085200,22600,22600,22600,22600,40
20230619,131800,1333181200,22500,22500,22500,22500,0
20230619,131700,1333181200,22500,22500,22500,22500,0
20230619,131600,1333181200,22500,22500,22500,22500,0
20230619,131500,1333181200,22500,22500,22500,22500,0
20230619,131400,1333181200,22500,22550,22550,22500,1101
20230619,131300,1308382300,22550,22650,22650,22550,107
20230619,131200,1305967900,22600,22600,22600,22600,0
20230619,131100,1305967900,22600,22600,22600,22600,0
20230619,131000,1305967900,22600,22600,22600,22600,51
20230619,130900,1304815300,22700,22650,22700,22650,2000
20230619,130800,1259444350,22650,22650,22650,22650,0
20230619,130700,1259444350,22650,22650,22650,22650,45
20230619,130600,1258425100,22650,22650,22650,22650,0
20230619,130500,1258425100,22650,22650,22650,22650,0
20230619,130400,1258425100,22650,22650,22650,22650,0
20230619,130300,1258425100,22650,22650,22650,22650,0
20230619,130200,1258425100,22650,22650,22650,22650,10
20230619,130100,1258198600,22650,22650,22650,22650,0
20230619,130000,1258198600,22650,22650,22650,22650,5
20230619,125900,1258085350,22600,22600,22600,22600,0
20230619,125800,1258085350,22600,22600,22600,22600,0
20230619,125700,1258085350,22600,22600,22600,22600,1
20230619,125600,1258062750,22600,22600,22600,22600,236
20230619,125500,1252729150,22600,22600,22600,22600,550
20230619,125400,1240299150,22600,22600,22600,22600,0
20230619,125300,1240299150,22600,22600,22600,22600,20
20230619,125200,1239847150,22600,22600,22600,22600,30
20230619,125100,1239169150,22600,22600,22600,22600,51
20230619,125000,1238016550,22600,22600,22600,22600,0
20230619,124900,1238016550,22600,22600,22600,22600,9
20230619,124800,1237813150,22650,22650,22650,22650,0
20230619,124700,1237813150,22650,22650,22650,22650,0
20230619,124600,1237813150,22650,22650,22650,22650,14
20230619,124500,1237496050,22650,22650,22650,22650,0
20230619,124400,1237496050,22650,22650,22650,22650,0
20230619,124300,1237496050,22650,22650,22650,22650,0
20230619,124200,1237496050,22650,22650,22650,22650,21
20230619,124100,1237020400,22650,22650,22650,22650,0
20230619,124000,1237020400,22650,22650,22650,22650,40
20230619,123900,1236114400,22650,22650,22650,22650,0
20230619,123800,1236114400,22650,22650,22650,22650,1
20230619,123700,1236091750,22650,22650,22650,22650,79
20230619,123600,1234302400,22650,22650,22650,22650,0
20230619,123500,1234302400,22650,22650,22650,22650,400
20230619,123400,1225242400,22650,22650,22650,22650,1
20230619,123300,1225219750,22700,22700,22700,22700,0
20230619,123200,1225219750,22700,22700,22700,22700,0
20230619,123100,1225219750,22700,22700,22700,22700,0
20230619,123000,1225219750,22700,22700,22700,22700,5
20230619,122900,1225106250,22650,22650,22650,22650,245
20230619,122800,1219557000,22650,22650,22650,22650,291
20230619,122700,1212965850,22650,22650,22650,22650,0
20230619,122600,1212965850,22650,22650,22650,22650,0
20230619,122500,1212965850,22650,22650,22650,22650,0
20230619,122400,1212965850,22650,22650,22650,22650,165
20230619,122300,1209228600,22600,22600,22600,22600,0
20230619,122200,1209228600,22600,22600,22600,22600,50
20230619,122100,1208098600,22650,22650,22650,22650,0
20230619,122000,1208098600,22650,22650,22650,22650,0
20230619,121900,1208098600,22650,22650,22650,22650,0
20230619,121800,1208098600,22650,22650,22650,22650,1
20230619,121700,1208075950,22650,22650,22650,22650,0
20230619,121600,1208075950,22650,22650,22650,22650,0
20230619,121500,1208075950,22650,22650,22650,22650,1
20230619,121400,1208053300,22650,22650,22650,22650,0
20230619,121300,1208053300,22650,22650,22650,22650,1
20230619,121200,1208030650,22650,22650,22650,22650,5
20230619,121100,1207917400,22600,22600,22600,22600,0
20230619,121000,1207917400,22600,22600,22600,22600,0
20230619,120900,1207917400,22600,22600,22600,22600,0
20230619,120800,1207917400,22600,22600,22600,22600,20
20230619,120700,1207465400,22650,22650,22650,22650,0
20230619,120600,1207465400,22650,22650,22650,22650,13
20230619,120500,1207170950,22650,22650,22650,22650,4
20230619,120400,1207080350,22650,22650,22650,22650,0
20230619,120300,1207080350,22650,22650,22650,22650,270
20230619,120200,1200964850,22700,22700,22700,22700,10
20230619,120100,1200737850,22700,22700,22700,22700,0
20230619,120000,1200737850,22700,22700,22700,22700,5
20230619,115900,1200624350,22700,22700,22700,22700,3
20230619,115800,1200556250,22700,22700,22700,22700,4
20230619,115700,1200465450,22700,22700,22700,22650,26
20230619,115600,1199876000,22700,22700,22700,22700,4
20230619,115500,1199785200,22700,22700,22700,22700,4
20230619,115400,1199694400,22700,22700,22700,22700,0
20230619,115300,1199694400,22700,22650,22700,22650,22
20230619,115200,1199195900,22700,22700,22700,22700,5
20230619,115100,1199082400,22700,22700,22700,22700,20
20230619,115000,1198628400,22700,22700,22700,22650,19
20230619,114900,1198197800,22700,22700,22700,22700,136
20230619,114800,1195110600,22700,22700,22700,22700,0
20230619,114700,1195110600,22700,22700,22700,22700,4
20230619,114600,1195019800,22650,22650,22650,22650,94
20230619,114500,1192890700,22650,22650,22650,22650,30
20230619,114400,1192211200,22650,22650,22650,22650,76
20230619,114300,1190489800,22650,22700,22700,22650,274
20230619,114200,1184283500,22650,22650,22650,22650,2
20230619,114100,1184238200,22700,22650,22700,22650,1139
20230619,114000,1158439600,22650,22650,22650,22650,4
20230619,113900,1158349000,22600,22600,22600,22600,2
20230619,113800,1158303800,22650,22650,22650,22650,6
20230619,113700,1158167900,22650,22650,22650,22650,4
20230619,113600,1158077300,22650,22650,22650,22650,0
20230619,113500,1158077300,22650,22650,22650,22650,1209
20230619,113400,1130693450,22650,22650,22650,22650,14
20230619,113300,1130376350,22650,22650,22650,22650,0
20230619,113200,1130376350,22650,22650,22650,22650,4
20230619,113100,1130285750,22650,22650,22650,22650,61
20230619,113000,1128904100,22650,22650,22650,22650,0
20230619,112900,1128904100,22650,22600,22650,22600,21
20230619,112800,1128429300,22600,22600,22600,22600,4
20230619,112700,1128338900,22600,22600,22600,22600,625
20230619,112600,1114213900,22650,22650,22650,22650,7
20230619,112500,1114055350,22650,22600,22650,22600,72
20230619,112400,1112427950,22650,22650,22650,22650,0
20230619,112300,1112427950,22650,22650,22650,22650,4
20230619,112200,1112337350,22650,22650,22650,22650,4
20230619,112100,1112246750,22650,22650,22650,22650,0
20230619,112000,1112246750,22650,22650,22650,22650,4
20230619,111900,1112156150,22650,22600,22650,22600,11
20230619,111800,1111907350,22600,22600,22600,22600,194
20230619,111700,1107522950,22650,22650,22650,22650,4
20230619,111600,1107432350,22650,22650,22650,22650,14
20230619,111500,1107115250,22650,22650,22650,22650,0
20230619,111400,1107115250,22650,22650,22650,22650,4
20230619,111300,1107024650,22650,22650,22650,22650,4
20230619,111200,1106934050,22650,22650,22650,22650,0
20230619,111100,1106934050,22650,22600,22650,22600,264
20230619,111000,1100967450,22650,22650,22650,22650,6
20230619,110900,1100831550,22650,22650,22650,22650,1
20230619,110800,1100808900,22650,22650,22650,22650,4
20230619,110700,1100718300,22650,22650,22650,22650,4
20230619,110600,1100627700,22650,22650,22650,22650,1
20230619,110500,1100605050,22650,22650,22650,22650,4
20230619,110400,1100514450,22650,22650,22650,22650,4
20230619,110300,1100423850,22650,22650,22650,22650,50
20230619,110200,1099291350,22650,22650,22650,22650,4
20230619,110100,1099200750,22650,22650,22650,22650,14
20230619,110000,1098883650,22650,22650,22650,22650,1
20230619,105900,1098861000,22650,22600,22650,22600,8
20230619,105800,1098680000,22600,22600,22600,22600,0
20230619,105700,1098680000,22600,22550,22600,22550,43
20230619,105600,1097710150,22550,22650,22650,22550,236
20230619,105500,1092377950,22650,22650,22650,22650,0
20230619,105400,1092377950,22650,22650,22650,22650,4
20230619,105300,1092287350,22650,22600,22650,22600,96
20230619,105200,1090117500,22600,22600,22600,22600,135
20230619,105100,1087066500,22600,22600,22600,22600,4
20230619,105000,1086976100,22600,22600,22600,22600,314
20230619,104900,1079879700,22600,22600,22600,22600,99
20230619,104800,1077642300,22600,22550,22600,22550,5
20230619,104700,1077529350,22600,22600,22600,22600,4
20230619,104600,1077438950,22600,22600,22600,22600,0
20230619,104500,1077438950,22600,22600,22600,22600,30
20230619,104400,1076760950,22600,22600,22600,22600,4
20230619,104300,1076670550,22600,22600,22600,22600,0
20230619,104200,1076670550,22600,22600,22600,22600,97
20230619,104100,1074478350,22650,22650,22650,22650,4
20230619,104000,1074387750,22650,22650,22650,22600,122
20230619,103900,1071624550,22650,22600,22650,22600,25
20230619,103800,1071059350,22600,22600,22600,22600,51
20230619,103700,1069906750,22650,22650,22650,22650,179
20230619,103600,1065852400,22650,22550,22650,22550,3029
20230619,103500,997405900,22550,22550,22550,22550,24
20230619,103400,996864700,22550,22550,22550,22500,94
20230619,103300,994747500,22550,22500,22550,22500,54
20230619,103200,993532300,22550,22550,22550,22550,17
20230619,103100,993148950,22550,22550,22550,22550,1
20230619,103000,993126400,22550,22550,22550,22550,214
20230619,102900,988300700,22550,22500,22550,22500,11
20230619,102800,988052900,22550,22550,22550,22550,91
20230619,102700,986000850,22550,22550,22550,22500,48
20230619,102600,984920450,22500,22550,22550,22500,67
20230619,102500,983412750,22550,22550,22550,22550,3
20230619,102400,983345100,22550,22500,22550,22500,77
20230619,102300,981612350,22500,22550,22550,22500,34
20230619,102200,980847150,22550,22550,22550,22550,0
20230619,102100,980847150,22550,22550,22550,22550,5
20230619,102000,980734400,22550,22550,22550,22550,33
20230619,101900,979990250,22550,22550,22550,22550,2
20230619,101800,979945150,22500,22550,22550,22500,264
20230619,101700,974002450,22550,22500,22550,22500,9
20230619,101600,973799750,22500,22500,22500,22500,5
20230619,101500,973687250,22550,22550,22600,22550,134
20230619,101400,970665500,22600,22600,22600,22600,4
20230619,101300,970575100,22600,22600,22600,22600,0
20230619,101200,970575100,22600,22550,22600,22550,22
20230619,101100,970078800,22550,22550,22550,22550,34
20230619,101000,969312100,22550,22550,22550,22500,859
20230619,100900,949959350,22500,22550,22550,22500,5
20230619,100800,949846650,22500,22550,22550,22500,69
20230619,100700,948293900,22550,22550,22550,22500,1206
20230619,100600,921098700,22600,22600,22600,22550,167
20230619,100500,917332500,22600,22600,22600,22600,7
20230619,100400,917174300,22600,22600,22600,22600,0
20230619,100300,917174300,22600,22600,22600,22600,415
20230619,100200,907795300,22650,22650,22650,22650,4
20230619,100100,907704700,22650,22650,22650,22650,0
20230619,100000,907704700,22650,22650,22650,22650,4
20230619,095900,907614100,22650,22700,22700,22650,7
20230619,095800,907455300,22700,22700,22700,22700,1
20230619,095700,907432600,22700,22650,22700,22650,79
20230619,095600,905643050,22650,22650,22650,22650,11
20230619,095500,905393900,22650,22650,22650,22650,97
20230619,095400,903196850,22650,22650,22650,22650,790
20230619,095300,885303350,22600,22600,22600,22600,4
20230619,095200,885212950,22650,22600,22650,22600,6
20230619,095100,885077150,22600,22650,22650,22600,5
20230619,095000,884963950,22650,22650,22650,22650,176
20230619,094900,880977550,22650,22650,22650,22650,34
20230619,094800,880207450,22650,22650,22650,22650,15
20230619,094700,879867700,22650,22650,22650,22650,1
20230619,094600,879845050,22650,22600,22650,22550,1193
20230619,094500,852864900,22600,22600,22600,22600,4
20230619,094400,852774500,22550,22550,22550,22550,367
20230619,094300,844498650,22600,22600,22600,22600,4
20230619,094200,844408250,22600,22600,22600,22600,7
20230619,094100,844250050,22600,22600,22600,22600,69
20230619,094000,842690650,22550,22550,22550,22550,149
20230619,093900,839330700,22550,22600,22600,22550,167
20230619,093800,835564650,22550,22550,22550,22550,503
20230619,093700,824222000,22550,22600,22600,22550,482
20230619,093600,813339900,22550,22550,22600,22500,366
20230619,093500,805075450,22550,22600,22600,22550,1239
20230619,093400,777124100,22600,22600,22600,22600,434
20230619,093300,767315700,22600,22600,22600,22600,4
20230619,093200,767225300,22600,22650,22650,22600,2674
20230619,093100,706698250,22650,22700,22700,22650,115
20230619,093000,704088200,22650,22700,22750,22650,161
20230619,092900,700434400,22700,22650,22700,22650,1143
20230619,092800,674507800,22650,22700,22700,22650,59
20230619,092700,673168550,22650,22700,22750,22650,1594
20230619,092600,636973900,22650,22650,22650,22650,998
20230619,092500,614369200,22650,22600,22650,22600,19
20230619,092400,613938900,22600,22550,22600,22550,2191
20230619,092300,564425100,22500,22550,22550,22500,798
20230619,092200,546430300,22550,22600,22600,22550,582
20230619,092100,533302500,22600,22550,22600,22550,106
20230619,092000,530911900,22500,22550,22550,22500,190
20230619,091900,526629900,22550,22550,22550,22550,505
20230619,091800,515242150,22600,22550,22600,22500,1219
20230619,091700,487763250,22550,22600,22600,22550,785
20230619,091600,470027250,22600,22600,22650,22550,520
20230619,091500,458275450,22650,22650,22700,22650,1027
20230619,091400,435013300,22600,22650,22650,22600,479
20230619,091300,424187050,22600,22550,22600,22550,1050
20230619,091200,400477050,22550,22550,22600,22550,1283
20230619,091100,371501350,22550,22550,22550,22550,695
20230619,091000,355829100,22550,22600,22600,22500,778
20230619,090900,338275350,22500,22500,22600,22500,1498
20230619,090800,304523200,22500,22500,22550,22500,839
20230619,090700,285643300,22500,22450,22500,22450,1639
20230619,090600,248800200,22450,22400,22450,22350,817
20230619,090500,230510150,22400,22350,22450,22350,1739
20230619,090400,191513950,22400,22250,22450,22250,2274
20230619,090300,140735600,22200,22250,22250,22200,454
20230619,090200,130651600,22200,22300,22350,22200,1507
20230619,090100,97123950,22300,22200,22350,22150,1419
20230619,090000,65559150,22200,22250,22250,22200,2639