stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221900,43780190950,29200,29200,29200,29200,23921
20230614,221800,43780190950,29200,29200,29200,29200,0
20230614,221700,43780190950,29200,29200,29200,29200,0
20230614,221600,43780190950,29200,29200,29200,29200,0
20230614,221500,43780190950,29200,29200,29200,29200,0
20230614,221400,43780190950,29200,29200,29200,29200,0
20230614,221300,43780190950,29200,29200,29200,29200,0
20230614,221200,43780190950,29200,29200,29200,29200,0
20230614,221100,43780190950,29200,29200,29200,29200,0
20230614,221000,43780190950,29200,29200,29200,29200,0
20230614,220900,43780190950,29200,29200,29200,29200,0
20230614,220800,43780190950,29200,29200,29200,29200,0
20230614,220700,43780190950,29200,29200,29200,29200,0
20230614,220600,43780190950,29200,29200,29200,29200,0
20230614,220500,43780190950,29200,29200,29200,29200,0
20230614,220400,43780190950,29200,29200,29200,29200,0
20230614,220300,43780190950,29200,29200,29200,29200,0
20230614,220200,43780190950,29200,29200,29200,29200,0
20230614,220100,43780190950,29200,29200,29200,29200,0
20230614,220000,43780190950,29200,29200,29200,29200,0
20230614,215900,43780190950,29200,29200,29200,29200,0
20230614,215800,43780190950,29200,29200,29200,29200,0
20230614,215700,43780190950,29200,29200,29200,29200,0
20230614,215600,43780190950,29200,29200,29200,29200,0
20230614,215500,43780190950,29200,29200,29200,29200,0
20230614,215400,43780190950,29200,29200,29200,29200,0
20230614,215300,43780190950,29200,29200,29200,29200,0
20230614,215200,43780190950,29200,29200,29200,29200,0
20230614,215100,43780190950,29200,29200,29200,29200,0
20230614,215000,43780190950,29200,29200,29200,29200,0
20230614,214900,43780190950,29200,29200,29200,29200,23921
20230614,214800,43780190950,29200,29200,29200,29200,0
20230614,214700,43780190950,29200,29200,29200,29200,0
20230614,214600,43780190950,29200,29200,29200,29200,0
20230614,214500,43780190950,29200,29200,29200,29200,0
20230614,214400,43780190950,29200,29200,29200,29200,0
20230614,214300,43780190950,29200,29200,29200,29200,0
20230614,214200,43780190950,29200,29200,29200,29200,0
20230614,214100,43780190950,29200,29200,29200,29200,0
20230614,214000,43780190950,29200,29200,29200,29200,0
20230614,213900,43780190950,29200,29200,29200,29200,0
20230614,213800,43780190950,29200,29200,29200,29200,0
20230614,213700,43780190950,29200,29200,29200,29200,0
20230614,213600,43780190950,29200,29200,29200,29200,0
20230614,213500,43780190950,29200,29200,29200,29200,0
20230614,213400,43780190950,29200,29200,29200,29200,0
20230614,213300,43780190950,29200,29200,29200,29200,0
20230614,213200,43780190950,29200,29200,29200,29200,0
20230614,213100,43780190950,29200,29200,29200,29200,0
20230614,213000,43780190950,29200,29200,29200,29200,0
20230614,212900,43780190950,29200,29200,29200,29200,0
20230614,212800,43780190950,29200,29200,29200,29200,0
20230614,212700,43780190950,29200,29200,29200,29200,0
20230614,212600,43780190950,29200,29200,29200,29200,0
20230614,212500,43780190950,29200,29200,29200,29200,0
20230614,212400,43780190950,29200,29200,29200,29200,0
20230614,212300,43780190950,29200,29200,29200,29200,0
20230614,212200,43780190950,29200,29200,29200,29200,0
20230614,212100,43780190950,29200,29200,29200,29200,0
20230614,212000,43780190950,29200,29200,29200,29200,0
20230614,211900,43780190950,29200,29200,29200,29200,23921
20230614,211800,43780190950,29200,29200,29200,29200,0
20230614,211700,43780190950,29200,29200,29200,29200,0
20230614,211600,43780190950,29200,29200,29200,29200,0
20230614,211500,43780190950,29200,29200,29200,29200,0
20230614,211400,43780190950,29200,29200,29200,29200,0
20230614,211300,43780190950,29200,29200,29200,29200,0
20230614,211200,43780190950,29200,29200,29200,29200,0
20230614,211100,43780190950,29200,29200,29200,29200,0
20230614,211000,43780190950,29200,29200,29200,29200,0
20230614,210900,43780190950,29200,29200,29200,29200,0
20230614,210800,43780190950,29200,29200,29200,29200,0
20230614,210700,43780190950,29200,29200,29200,29200,0
20230614,210600,43780190950,29200,29200,29200,29200,0
20230614,210500,43780190950,29200,29200,29200,29200,0
20230614,210400,43780190950,29200,29200,29200,29200,0
20230614,210300,43780190950,29200,29200,29200,29200,0
20230614,210200,43780190950,29200,29200,29200,29200,0
20230614,210100,43780190950,29200,29200,29200,29200,0
20230614,210000,43780190950,29200,29200,29200,29200,0
20230614,205900,43780190950,29200,29200,29200,29200,0
20230614,205800,43780190950,29200,29200,29200,29200,0
20230614,205700,43780190950,29200,29200,29200,29200,0
20230614,205600,43780190950,29200,29200,29200,29200,0
20230614,205500,43780190950,29200,29200,29200,29200,0
20230614,205400,43780190950,29200,29200,29200,29200,0
20230614,205300,43780190950,29200,29200,29200,29200,0
20230614,205200,43780190950,29200,29200,29200,29200,0
20230614,205100,43780190950,29200,29200,29200,29200,0
20230614,205000,43780190950,29200,29200,29200,29200,0
20230614,204900,43780190950,29200,29200,29200,29200,23921
20230614,204800,43780190950,29200,29200,29200,29200,0
20230614,204700,43780190950,29200,29200,29200,29200,0
20230614,204600,43780190950,29200,29200,29200,29200,0
20230614,204500,43780190950,29200,29200,29200,29200,0
20230614,204400,43780190950,29200,29200,29200,29200,0
20230614,204300,43780190950,29200,29200,29200,29200,0
20230614,204200,43780190950,29200,29200,29200,29200,0
20230614,204100,43780190950,29200,29200,29200,29200,0
20230614,204000,43780190950,29200,29200,29200,29200,0
20230614,203900,43780190950,29200,29200,29200,29200,0
20230614,203800,43780190950,29200,29200,29200,29200,0
20230614,203700,43780190950,29200,29200,29200,29200,0
20230614,203600,43780190950,29200,29200,29200,29200,0
20230614,203500,43780190950,29200,29200,29200,29200,0
20230614,203400,43780190950,29200,29200,29200,29200,0
20230614,203300,43780190950,29200,29200,29200,29200,0
20230614,203200,43780190950,29200,29200,29200,29200,0
20230614,203100,43780190950,29200,29200,29200,29200,0
20230614,203000,43780190950,29200,29200,29200,29200,0
20230614,202900,43780190950,29200,29200,29200,29200,0
20230614,202800,43780190950,29200,29200,29200,29200,0
20230614,202700,43780190950,29200,29200,29200,29200,0
20230614,202600,43780190950,29200,29200,29200,29200,0
20230614,202500,43780190950,29200,29200,29200,29200,0
20230614,202400,43780190950,29200,29200,29200,29200,0
20230614,202300,43780190950,29200,29200,29200,29200,0
20230614,202200,43780190950,29200,29200,29200,29200,0
20230614,202100,43780190950,29200,29200,29200,29200,0
20230614,202000,43780190950,29200,29200,29200,29200,0
20230614,201900,43780190950,29200,29200,29200,29200,23921
20230614,201800,43780190950,29200,29200,29200,29200,0
20230614,201700,43780190950,29200,29200,29200,29200,0
20230614,201600,43780190950,29200,29200,29200,29200,0
20230614,201500,43780190950,29200,29200,29200,29200,0
20230614,201400,43780190950,29200,29200,29200,29200,0
20230614,201300,43780190950,29200,29200,29200,29200,0
20230614,201200,43780190950,29200,29200,29200,29200,0
20230614,201100,43780190950,29200,29200,29200,29200,0
20230614,201000,43780190950,29200,29200,29200,29200,0
20230614,200900,43780190950,29200,29200,29200,29200,0
20230614,200800,43780190950,29200,29200,29200,29200,0
20230614,200700,43780190950,29200,29200,29200,29200,0
20230614,200600,43780190950,29200,29200,29200,29200,0
20230614,200500,43780190950,29200,29200,29200,29200,0
20230614,200400,43780190950,29200,29200,29200,29200,0
20230614,200300,43780190950,29200,29200,29200,29200,0
20230614,200200,43780190950,29200,29200,29200,29200,0
20230614,200100,43780190950,29200,29200,29200,29200,0
20230614,200000,43780190950,29200,29200,29200,29200,0
20230614,195900,43780190950,29200,29200,29200,29200,0
20230614,195800,43780190950,29200,29200,29200,29200,0
20230614,195700,43780190950,29200,29200,29200,29200,0
20230614,195600,43780190950,29200,29200,29200,29200,0
20230614,195500,43780190950,29200,29200,29200,29200,0
20230614,195400,43780190950,29200,29200,29200,29200,0
20230614,195300,43780190950,29200,29200,29200,29200,0
20230614,195200,43780190950,29200,29200,29200,29200,0
20230614,195100,43780190950,29200,29200,29200,29200,0
20230614,195000,43780190950,29200,29200,29200,29200,0
20230614,194900,43780190950,29200,29200,29200,29200,23921
20230614,194800,43780190950,29200,29200,29200,29200,0
20230614,194700,43780190950,29200,29200,29200,29200,0
20230614,194600,43780190950,29200,29200,29200,29200,0
20230614,194500,43780190950,29200,29200,29200,29200,0
20230614,194400,43780190950,29200,29200,29200,29200,0
20230614,194300,43780190950,29200,29200,29200,29200,0
20230614,194200,43780190950,29200,29200,29200,29200,0
20230614,194100,43780190950,29200,29200,29200,29200,0
20230614,194000,43780190950,29200,29200,29200,29200,0
20230614,193900,43780190950,29200,29200,29200,29200,0
20230614,193800,43780190950,29200,29200,29200,29200,0
20230614,193700,43780190950,29200,29200,29200,29200,0
20230614,193600,43780190950,29200,29200,29200,29200,0
20230614,193500,43780190950,29200,29200,29200,29200,0
20230614,193400,43780190950,29200,29200,29200,29200,0
20230614,193300,43780190950,29200,29200,29200,29200,0
20230614,193200,43780190950,29200,29200,29200,29200,0
20230614,193100,43780190950,29200,29200,29200,29200,0
20230614,193000,43780190950,29200,29200,29200,29200,0
20230614,192900,43780190950,29200,29200,29200,29200,0
20230614,192800,43780190950,29200,29200,29200,29200,0
20230614,192700,43780190950,29200,29200,29200,29200,0
20230614,192600,43780190950,29200,29200,29200,29200,0
20230614,192500,43780190950,29200,29200,29200,29200,0
20230614,192400,43780190950,29200,29200,29200,29200,0
20230614,192300,43780190950,29200,29200,29200,29200,0
20230614,192200,43780190950,29200,29200,29200,29200,0
20230614,192100,43780190950,29200,29200,29200,29200,0
20230614,192000,43780190950,29200,29200,29200,29200,0
20230614,191900,43780190950,29200,29200,29200,29200,23921
20230614,191800,43780190950,29200,29200,29200,29200,0
20230614,191700,43780190950,29200,29200,29200,29200,0
20230614,191600,43780190950,29200,29200,29200,29200,0
20230614,191500,43780190950,29200,29200,29200,29200,0
20230614,191400,43780190950,29200,29200,29200,29200,0
20230614,191300,43780190950,29200,29200,29200,29200,0
20230614,191200,43780190950,29200,29200,29200,29200,0
20230614,191100,43780190950,29200,29200,29200,29200,0
20230614,191000,43780190950,29200,29200,29200,29200,0
20230614,190900,43780190950,29200,29200,29200,29200,0
20230614,190800,43780190950,29200,29200,29200,29200,0
20230614,190700,43780190950,29200,29200,29200,29200,0
20230614,190600,43780190950,29200,29200,29200,29200,0
20230614,190500,43780190950,29200,29200,29200,29200,0
20230614,190400,43780190950,29200,29200,29200,29200,0
20230614,190300,43780190950,29200,29200,29200,29200,0
20230614,190200,43780190950,29200,29200,29200,29200,0
20230614,190100,43780190950,29200,29200,29200,29200,0
20230614,190000,43780190950,29200,29200,29200,29200,0
20230614,185900,43780190950,29200,29200,29200,29200,0
20230614,185800,43780190950,29200,29200,29200,29200,0
20230614,185700,43780190950,29200,29200,29200,29200,0
20230614,185600,43780190950,29200,29200,29200,29200,0
20230614,185500,43780190950,29200,29200,29200,29200,0
20230614,185400,43780190950,29200,29200,29200,29200,0
20230614,185300,43780190950,29200,29200,29200,29200,0
20230614,185200,43780190950,29200,29200,29200,29200,0
20230614,185100,43780190950,29200,29200,29200,29200,0
20230614,185000,43780190950,29200,29200,29200,29200,0
20230614,184900,43780190950,29200,29200,29200,29200,23921
20230614,184800,43780190950,29200,29200,29200,29200,0
20230614,184700,43780190950,29200,29200,29200,29200,0
20230614,184600,43780190950,29200,29200,29200,29200,0
20230614,184500,43780190950,29200,29200,29200,29200,0
20230614,184400,43780190950,29200,29200,29200,29200,0
20230614,184300,43780190950,29200,29200,29200,29200,0
20230614,184200,43780190950,29200,29200,29200,29200,0
20230614,184100,43780190950,29200,29200,29200,29200,0
20230614,184000,43780190950,29200,29200,29200,29200,0
20230614,183900,43780190950,29200,29200,29200,29200,0
20230614,183800,43780190950,29200,29200,29200,29200,0
20230614,183700,43780190950,29200,29200,29200,29200,0
20230614,183600,43780190950,29200,29200,29200,29200,0
20230614,183500,43780190950,29200,29200,29200,29200,0
20230614,183400,43780190950,29200,29200,29200,29200,0
20230614,183300,43780190950,29200,29200,29200,29200,0
20230614,183200,43780190950,29200,29200,29200,29200,0
20230614,183100,43780190950,29200,29200,29200,29200,0
20230614,183000,43780190950,29200,29200,29200,29200,0
20230614,182900,43780190950,29200,29200,29200,29200,0
20230614,182800,43780190950,29200,29200,29200,29200,0
20230614,182700,43780190950,29200,29200,29200,29200,0
20230614,182600,43780190950,29200,29200,29200,29200,0
20230614,182500,43780190950,29200,29200,29200,29200,0
20230614,182400,43780190950,29200,29200,29200,29200,0
20230614,182300,43780190950,29200,29200,29200,29200,0
20230614,182200,43780190950,29200,29200,29200,29200,0
20230614,182100,43780190950,29200,29200,29200,29200,0
20230614,182000,43780190950,29200,29200,29200,29200,0
20230614,181900,43780190950,29200,29200,29200,29200,23921
20230614,181800,43780190950,29200,29200,29200,29200,0
20230614,181700,43780190950,29200,29200,29200,29200,0
20230614,181600,43780190950,29200,29200,29200,29200,0
20230614,181500,43780190950,29200,29200,29200,29200,0
20230614,181400,43780190950,29200,29200,29200,29200,0
20230614,181300,43780190950,29200,29200,29200,29200,0
20230614,181200,43780190950,29200,29200,29200,29200,0
20230614,181100,43780190950,29200,29200,29200,29200,0
20230614,181000,43780190950,29200,29200,29200,29200,0
20230614,180900,43780190950,29200,29200,29200,29200,0
20230614,180800,43780190950,29200,29200,29200,29200,0
20230614,180700,43780190950,29200,29200,29200,29200,0
20230614,180600,43780190950,29200,29200,29200,29200,0
20230614,180500,43780190950,29200,29200,29200,29200,0
20230614,180400,43780190950,29200,29200,29200,29200,0
20230614,180300,43780190950,29200,29200,29200,29200,0
20230614,180200,43780190950,29200,29200,29200,29200,0
20230614,180100,43780190950,29200,29200,29200,29200,0
20230614,180000,43780190950,29200,29200,29200,29200,0
20230614,175900,43780190950,29200,29200,29200,29200,0
20230614,175800,43780190950,29200,29200,29200,29200,0
20230614,175700,43780190950,29200,29200,29200,29200,0
20230614,175600,43780190950,29200,29200,29200,29200,0
20230614,175500,43780190950,29200,29200,29200,29200,0
20230614,175400,43780190950,29200,29200,29200,29200,0
20230614,175300,43780190950,29200,29200,29200,29200,0
20230614,175200,43780190950,29200,29200,29200,29200,0
20230614,175100,43780190950,29200,29200,29200,29200,0
20230614,175000,43780190950,29200,29200,29200,29200,0
20230614,174900,43780190950,29200,29200,29200,29200,23921
20230614,174800,43780190950,29200,29200,29200,29200,0
20230614,174700,43780190950,29200,29200,29200,29200,0
20230614,174600,43780190950,29200,29200,29200,29200,0
20230614,174500,43780190950,29200,29200,29200,29200,0
20230614,174400,43780190950,29200,29200,29200,29200,0
20230614,174300,43780190950,29200,29200,29200,29200,0
20230614,174200,43780190950,29200,29200,29200,29200,0
20230614,174100,43780190950,29200,29200,29200,29200,0
20230614,174000,43780190950,29200,29200,29200,29200,0
20230614,173900,43780190950,29200,29200,29200,29200,0
20230614,173800,43780190950,29200,29200,29200,29200,0
20230614,173700,43780190950,29200,29200,29200,29200,0
20230614,173600,43780190950,29200,29200,29200,29200,0
20230614,173500,43780190950,29200,29200,29200,29200,0
20230614,173400,43780190950,29200,29200,29200,29200,0
20230614,173300,43780190950,29200,29200,29200,29200,0
20230614,173200,43780190950,29200,29200,29200,29200,0
20230614,173100,43780190950,29200,29200,29200,29200,0
20230614,173000,43780190950,29200,29200,29200,29200,0
20230614,172900,43780190950,29200,29200,29200,29200,0
20230614,172800,43780190950,29200,29200,29200,29200,0
20230614,172700,43780190950,29200,29200,29200,29200,0
20230614,172600,43780190950,29200,29200,29200,29200,0
20230614,172500,43780190950,29200,29200,29200,29200,0
20230614,172400,43780190950,29200,29200,29200,29200,0
20230614,172300,43780190950,29200,29200,29200,29200,0
20230614,172200,43780190950,29200,29200,29200,29200,0
20230614,172100,43780190950,29200,29200,29200,29200,0
20230614,172000,43780190950,29200,29200,29200,29200,0
20230614,171900,43780190950,29200,29200,29200,29200,23921
20230614,171800,43780190950,29200,29200,29200,29200,0
20230614,171700,43780190950,29200,29200,29200,29200,0
20230614,171600,43780190950,29200,29200,29200,29200,0
20230614,171500,43780190950,29200,29200,29200,29200,0
20230614,171400,43780190950,29200,29200,29200,29200,0
20230614,171300,43780190950,29200,29200,29200,29200,0
20230614,171200,43780190950,29200,29200,29200,29200,0
20230614,171100,43780190950,29200,29200,29200,29200,0
20230614,171000,43780190950,29200,29200,29200,29200,0
20230614,170900,43780190950,29200,29200,29200,29200,0
20230614,170800,43780190950,29200,29200,29200,29200,0
20230614,170700,43780190950,29200,29200,29200,29200,0
20230614,170600,43780190950,29200,29200,29200,29200,0
20230614,170500,43780190950,29200,29200,29200,29200,0
20230614,170400,43780190950,29200,29200,29200,29200,0
20230614,170300,43780190950,29200,29200,29200,29200,0
20230614,170200,43780190950,29200,29200,29200,29200,0
20230614,170100,43780190950,29200,29200,29200,29200,0
20230614,170000,43780190950,29200,29200,29200,29200,0
20230614,165900,43780190950,29200,29200,29200,29200,0
20230614,165800,43780190950,29200,29200,29200,29200,0
20230614,165700,43780190950,29200,29200,29200,29200,0
20230614,165600,43780190950,29200,29200,29200,29200,0
20230614,165500,43780190950,29200,29200,29200,29200,0
20230614,165400,43780190950,29200,29200,29200,29200,0
20230614,165300,43780190950,29200,29200,29200,29200,0
20230614,165200,43780190950,29200,29200,29200,29200,0
20230614,165100,43780190950,29200,29200,29200,29200,0
20230614,165000,43780190950,29200,29200,29200,29200,0
20230614,164900,43780190950,29200,29200,29200,29200,23921
20230614,164800,43780190950,29200,29200,29200,29200,0
20230614,164700,43780190950,29200,29200,29200,29200,0
20230614,164600,43780190950,29200,29200,29200,29200,0
20230614,164500,43780190950,29200,29200,29200,29200,0
20230614,164400,43780190950,29200,29200,29200,29200,0
20230614,164300,43780190950,29200,29200,29200,29200,0
20230614,164200,43780190950,29200,29200,29200,29200,0
20230614,164100,43780190950,29200,29200,29200,29200,0
20230614,164000,43780190950,29200,29200,29200,29200,0
20230614,163900,43780190950,29200,29200,29200,29200,0
20230614,163800,43780190950,29200,29200,29200,29200,0
20230614,163700,43780190950,29200,29200,29200,29200,0
20230614,163600,43780190950,29200,29200,29200,29200,0
20230614,163500,43780190950,29200,29200,29200,29200,0
20230614,163400,43780190950,29200,29200,29200,29200,0
20230614,163300,43780190950,29200,29200,29200,29200,0
20230614,163200,43780190950,29200,29200,29200,29200,0
20230614,163100,43780190950,29200,29200,29200,29200,0
20230614,163000,43780190950,29200,29200,29200,29200,0
20230614,162900,43780190950,29200,29200,29200,29200,0
20230614,162800,43780190950,29200,29200,29200,29200,0
20230614,162700,43780190950,29200,29200,29200,29200,0
20230614,162600,43780190950,29200,29200,29200,29200,0
20230614,162500,43780190950,29200,29200,29200,29200,0
20230614,162400,43780190950,29200,29200,29200,29200,0
20230614,162300,43780190950,29200,29200,29200,29200,0
20230614,162200,43780190950,29200,29200,29200,29200,0
20230614,162100,43780190950,29200,29200,29200,29200,0
20230614,162000,43780190950,29200,29200,29200,29200,0
20230614,161900,43780190950,29200,29200,29200,29200,23921
20230614,161800,43780190950,29200,29200,29200,29200,0
20230614,161700,43780190950,29200,29200,29200,29200,0
20230614,161600,43780190950,29200,29200,29200,29200,0
20230614,161500,43780190950,29200,29200,29200,29200,0
20230614,161400,43780190950,29200,29200,29200,29200,0
20230614,161300,43780190950,29200,29200,29200,29200,0
20230614,161200,43780190950,29200,29200,29200,29200,0
20230614,161100,43780190950,29200,29200,29200,29200,0
20230614,161000,43780190950,29200,29200,29200,29200,0
20230614,160900,43780190950,29200,29200,29200,29200,0
20230614,160800,43780190950,29200,29200,29200,29200,0
20230614,160700,43780190950,29200,29200,29200,29200,0
20230614,160600,43780190950,29200,29200,29200,29200,0
20230614,160500,43780190950,29200,29200,29200,29200,0
20230614,160400,43780190950,29200,29200,29200,29200,0
20230614,160300,43780190950,29200,29200,29200,29200,0
20230614,160200,43780190950,29200,29200,29200,29200,0
20230614,160100,43780190950,29200,29200,29200,29200,0
20230614,160000,43780190950,29200,29200,29200,29200,0
20230614,155900,43780190950,29200,29200,29200,29200,0
20230614,155800,43780190950,29200,29200,29200,29200,0
20230614,155700,43780190950,29200,29200,29200,29200,0
20230614,155600,43780190950,29200,29200,29200,29200,0
20230614,155500,43780190950,29200,29200,29200,29200,0
20230614,155400,43780190950,29200,29200,29200,29200,0
20230614,155300,43780190950,29200,29200,29200,29200,0
20230614,155200,43780190950,29200,29200,29200,29200,0
20230614,155100,43780190950,29200,29200,29200,29200,0
20230614,155000,43780190950,29200,29200,29200,29200,0
20230614,154900,43780190950,29200,29200,29200,29200,23921
20230614,154800,43780190950,29200,29200,29200,29200,0
20230614,154700,43780190950,29200,29200,29200,29200,0
20230614,154600,43780190950,29200,29200,29200,29200,0
20230614,154500,43780190950,29200,29200,29200,29200,0
20230614,154400,43780190950,29200,29200,29200,29200,0
20230614,154300,43780190950,29200,29200,29200,29200,0
20230614,154200,43780190950,29200,29200,29200,29200,0
20230614,154100,43780190950,29200,29200,29200,29200,0
20230614,154000,43780190950,29200,29200,29200,29200,0
20230614,153900,43780190950,29200,29200,29200,29200,0
20230614,153800,43780190950,29200,29200,29200,29200,0
20230614,153700,43780190950,29200,29200,29200,29200,0
20230614,153600,43780190950,29200,29200,29200,29200,0
20230614,153500,43780190950,29200,29200,29200,29200,0
20230614,153400,43780190950,29200,29200,29200,29200,0
20230614,153300,43780190950,29200,29200,29200,29200,0
20230614,153200,43780190950,29200,29200,29200,29200,0
20230614,153100,43780190950,29200,29200,29200,29200,0
20230614,153000,43780190950,29200,29200,29200,29200,23921
20230614,152900,43081697750,29200,29200,29200,29200,0
20230614,152800,43081697750,29200,29200,29200,29200,0
20230614,152700,43081697750,29200,29200,29200,29200,0
20230614,152600,43081697750,29200,29200,29200,29200,0
20230614,152500,43081697750,29200,29200,29200,29200,0
20230614,152400,43081697750,29200,29200,29200,29200,0
20230614,152300,43081697750,29200,29200,29200,29200,0
20230614,152200,43081697750,29200,29200,29200,29200,0
20230614,152100,43081697750,29200,29200,29200,29200,0
20230614,152000,43081697750,29200,29200,29200,29200,0
20230614,151900,43081697750,29200,29200,29200,29150,1807
20230614,151800,43028978550,29200,29100,29200,29100,2051
20230614,151700,42969191400,29100,29150,29150,29100,2425
20230614,151600,42898548900,29100,29100,29150,29100,633
20230614,151500,42880124500,29150,29150,29150,29100,2054
20230614,151400,42820257900,29150,29100,29150,29100,5007
20230614,151300,42674335750,29150,29100,29150,29100,927
20230614,151200,42647353550,29100,29150,29150,29100,895
20230614,151100,42621274200,29150,29150,29150,29100,2102
20230614,151000,42560095900,29100,29150,29150,29100,266
20230614,150900,42552345300,29150,29150,29200,29150,3781
20230614,150800,42442113900,29150,29150,29200,29150,1198
20230614,150700,42407155550,29150,29200,29200,29150,397
20230614,150600,42395580450,29200,29150,29200,29150,669
20230614,150500,42376063400,29200,29200,29200,29150,2392
20230614,150400,42306231750,29200,29200,29200,29150,1021
20230614,150300,42276433450,29200,29200,29250,29100,6670
20230614,150200,42081687550,29200,29200,29200,29150,4449
20230614,150100,41951848200,29150,29150,29200,29150,1931
20230614,150000,41895481100,29150,29150,29200,29150,726
20230614,145900,41874305550,29200,29200,29200,29150,1726
20230614,145800,41823937950,29200,29100,29200,29100,1260
20230614,145700,41787187750,29150,29100,29150,29100,994
20230614,145600,41758234250,29100,29100,29200,29100,1351
20230614,145500,41718872300,29100,29150,29150,29100,2531
20230614,145400,41645108150,29100,29200,29200,29100,2053
20230614,145300,41585271350,29200,29150,29200,29100,2916
20230614,145200,41500268650,29100,29100,29150,29100,965
20230614,145100,41472161100,29100,29100,29150,29100,1467
20230614,145000,41429429600,29100,29050,29150,29050,3625
20230614,144900,41323920800,29050,29100,29100,29050,760
20230614,144800,41301807850,29100,29100,29100,29050,1346
20230614,144700,41262650650,29100,29100,29100,29050,2170
20230614,144600,41199512650,29050,29050,29100,29050,1076
20230614,144500,41168207000,29050,29150,29150,29050,5155
20230614,144400,41018200250,29150,29150,29150,29100,1137
20230614,144300,40985071350,29150,29150,29200,29100,1285
20230614,144200,40947614150,29150,29150,29150,29100,3119
20230614,144100,40856709000,29150,29150,29150,29100,1001
20230614,144000,40827542300,29150,29150,29200,29100,1915
20230614,143900,40771710500,29100,29150,29150,29100,1194
20230614,143800,40736929400,29150,29200,29200,29100,1031
20230614,143700,40706880050,29100,29150,29150,29100,1460
20230614,143600,40664321750,29150,29200,29200,29100,923
20230614,143500,40637423100,29150,29150,29200,29100,2884
20230614,143400,40553357400,29200,29200,29200,29150,2231
20230614,143300,40488218050,29200,29150,29200,29150,868
20230614,143200,40462883400,29200,29150,29200,29100,1044
20230614,143100,40432433600,29150,29150,29150,29100,1154
20230614,143000,40398801950,29150,29150,29150,29100,1053
20230614,142900,40368115050,29150,29100,29150,29100,883
20230614,142800,40342380700,29150,29150,29200,29100,2699
20230614,142700,40263688650,29150,29100,29150,29050,2229
20230614,142600,40198789150,29100,29050,29100,29050,1004
20230614,142500,40169575800,29050,29100,29100,29050,852
20230614,142400,40144797900,29100,29100,29100,29050,1252
20230614,142300,40108371300,29100,29100,29100,29050,1218
20230614,142200,40072936300,29050,29100,29100,29050,1301
20230614,142100,40035108750,29100,29050,29100,29000,1538
20230614,142000,39990402300,29000,29050,29050,29000,1556
20230614,141900,39945210850,29000,29000,29050,28950,2595
20230614,141800,39869966950,28950,29050,29050,28950,1366
20230614,141700,39830340800,28950,29100,29100,28950,2593
20230614,141600,39755050350,29100,29050,29100,29050,1176
20230614,141500,39720839600,29100,29100,29100,29050,1221
20230614,141400,39685324600,29100,29000,29100,28950,7315
20230614,141300,39473131850,29000,28950,29000,28900,4967
20230614,141200,39329300600,28900,28950,29000,28900,3880
20230614,141100,39217035900,28900,28950,28950,28900,2950
20230614,141000,39131723900,28950,28950,29000,28900,3018
20230614,140900,39044341000,28950,29000,29050,28950,4393
20230614,140800,38916919100,29000,29000,29000,28950,2758
20230614,140700,38836969050,29050,29050,29100,29050,1483
20230614,140600,38793863000,29100,29100,29100,29050,2767
20230614,140500,38713421950,29100,29000,29100,29000,4827
20230614,140400,38573167100,29000,29000,29050,29000,1557
20230614,140300,38527948000,29000,29050,29050,29000,919
20230614,140200,38501262600,29000,29050,29050,29000,1708
20230614,140100,38451688800,29050,29050,29050,29000,1022
20230614,140000,38422006600,29050,29000,29050,29000,1836
20230614,135900,38368712100,29050,29050,29050,29000,1907
20230614,135800,38313359550,29050,29000,29050,29000,531
20230614,135700,38297951550,29050,29000,29050,29000,624
20230614,135600,38279831950,29050,29050,29050,29000,1348
20230614,135500,38240727550,29000,28950,29050,28950,1759
20230614,135400,38189696650,28950,28950,29000,28950,980
20230614,135300,38161303750,29000,29000,29000,28950,597
20230614,135200,38143995300,28950,29000,29000,28900,7481
20230614,135100,37927358650,28950,29000,29000,28950,1250
20230614,135000,37891142400,29000,29050,29050,29000,3411
20230614,134900,37792221450,29000,29100,29100,29000,2038
20230614,134800,37733039400,29100,29150,29150,29050,1511
20230614,134700,37689074350,29100,29150,29150,29100,628
20230614,134600,37670790950,29100,29100,29100,29050,2498
20230614,134500,37598103650,29100,29050,29100,29050,1487
20230614,134400,37554851550,29050,29050,29100,29050,696
20230614,134300,37534630850,29050,29050,29050,29000,2418
20230614,134200,37464407450,29000,29150,29150,28950,22868
20230614,134100,36800971400,29150,29150,29200,29050,11472
20230614,134000,36466797300,29200,29200,29250,29200,1872
20230614,133900,36412128200,29250,29200,29250,29200,427
20230614,133800,36399649950,29200,29250,29250,29200,822
20230614,133700,36375630350,29200,29250,29250,29200,205
20230614,133600,36369638400,29200,29200,29250,29200,410
20230614,133500,36357666200,29250,29200,29250,29150,996
20230614,133400,36328579550,29200,29200,29250,29200,831
20230614,133300,36304295100,29200,29200,29250,29200,843
20230614,133200,36279677450,29200,29200,29250,29200,684
20230614,133100,36259698100,29200,29200,29250,29200,2631
20230614,133000,36182861650,29200,29200,29200,29150,422
20230614,132900,36170551950,29200,29200,29250,29150,3840
20230614,132800,36058424200,29250,29200,29250,29200,175
20230614,132700,36053305600,29200,29250,29250,29200,903
20230614,132600,36026912000,29200,29200,29250,29200,844
20230614,132500,36002255750,29200,29300,29300,29200,3717
20230614,132400,35893613350,29250,29200,29250,29200,2868
20230614,132300,35809740850,29250,29250,29250,29200,777
20230614,132200,35787014950,29250,29200,29250,29150,1645
20230614,132100,35738982700,29150,29200,29200,29150,7502
20230614,132000,35520082500,29250,29250,29300,29150,10207
20230614,131900,35222070250,29200,29300,29300,29200,1446
20230614,131800,35179773550,29300,29250,29300,29200,1042
20230614,131700,35149305200,29250,29250,29300,29200,1465
20230614,131600,35106453100,29250,29300,29350,29250,4746
20230614,131500,34967467250,29300,29350,29400,29300,3043
20230614,131400,34878159200,29400,29350,29400,29350,898
20230614,131300,34851764750,29400,29400,29400,29350,1463
20230614,131200,34808783400,29400,29400,29400,29350,723
20230614,131100,34787544150,29400,29400,29400,29350,686
20230614,131000,34767385100,29350,29400,29400,29350,887
20230614,130900,34741323450,29400,29350,29400,29350,274
20230614,130800,34733280750,29350,29350,29400,29350,478
20230614,130700,34719243650,29400,29350,29400,29350,598
20230614,130600,34701675700,29350,29350,29400,29350,694
20230614,130500,34681292650,29400,29350,29400,29350,622
20230614,130400,34663027200,29400,29350,29400,29350,483
20230614,130300,34648832300,29350,29350,29400,29350,552
20230614,130200,34632609350,29350,29400,29400,29350,211
20230614,130100,34626410300,29350,29350,29400,29350,391
20230614,130000,34614923450,29350,29450,29450,29350,4213
20230614,125900,34491054850,29450,29400,29450,29350,1429
20230614,125800,34449021000,29350,29350,29400,29350,446
20230614,125700,34435921200,29400,29300,29400,29300,1622
20230614,125600,34388330850,29300,29300,29350,29300,3179
20230614,125500,34295165100,29300,29250,29300,29250,764
20230614,125400,34272802050,29300,29300,29300,29250,1011
20230614,125300,34243228150,29300,29300,29300,29250,222
20230614,125200,34236726050,29300,29300,29300,29250,1422
20230614,125100,34195112000,29300,29250,29300,29250,362
20230614,125000,34184518300,29300,29350,29350,29250,5426
20230614,124900,34025459800,29350,29300,29350,29300,915
20230614,124800,33998621050,29300,29300,29350,29300,445
20230614,124700,33985575250,29300,29300,29350,29300,376
20230614,124600,33974552600,29300,29300,29350,29300,925
20230614,124500,33947446650,29350,29400,29400,29300,2991
20230614,124400,33859660900,29400,29400,29400,29350,963
20230614,124300,33831395050,29400,29400,29400,29350,454
20230614,124200,33818060400,29400,29450,29450,29400,1882
20230614,124100,33762716350,29400,29400,29450,29400,565
20230614,124000,33746102600,29400,29400,29450,29400,896
20230614,123900,33719749400,29400,29350,29450,29350,1103
20230614,123800,33687321800,29450,29400,29450,29350,1276
20230614,123700,33649813900,29400,29400,29400,29350,698
20230614,123600,33629303550,29400,29350,29400,29350,321
20230614,123500,33619879400,29350,29350,29400,29350,646
20230614,123400,33600904850,29350,29350,29400,29350,251
20230614,123300,33593533950,29400,29350,29400,29300,982
20230614,123200,33564716350,29300,29300,29300,29250,6634
20230614,123100,33370548300,29300,29350,29350,29250,7416
20230614,123000,33153340250,29400,29400,29400,29350,818
20230614,122900,33129323900,29350,29400,29400,29350,3894
20230614,122800,33014858850,29450,29400,29450,29400,432
20230614,122700,33002145600,29450,29450,29450,29400,545
20230614,122600,32986107850,29450,29450,29450,29400,528
20230614,122500,32970581950,29450,29450,29500,29450,1844
20230614,122400,32916269550,29450,29450,29500,29450,489
20230614,122300,32901852550,29500,29500,29500,29450,495
20230614,122200,32887264200,29450,29500,29500,29450,1162
20230614,122100,32853039150,29500,29500,29500,29450,627
20230614,122000,32834553250,29500,29500,29500,29450,2190
20230614,121900,32770037200,29500,29450,29500,29450,257
20230614,121800,32762458300,29450,29450,29500,29450,306
20230614,121700,32753439050,29450,29450,29500,29450,5638
20230614,121600,32587369500,29450,29450,29450,29400,283
20230614,121500,32579036200,29450,29500,29500,29400,6597
20230614,121400,32384757350,29450,29450,29500,29450,470
20230614,121300,32370902850,29500,29450,29500,29450,321
20230614,121200,32361441200,29500,29450,29500,29450,638
20230614,121100,32342638500,29500,29450,29500,29450,485
20230614,121000,32328337950,29450,29500,29500,29450,1093
20230614,120900,32296133300,29450,29450,29500,29450,438
20230614,120800,32283229250,29500,29500,29500,29450,2920
20230614,120700,32197092400,29500,29500,29500,29450,1054
20230614,120600,32166031200,29500,29500,29500,29450,1283
20230614,120500,32128216750,29500,29500,29500,29450,582
20230614,120400,32111048300,29500,29450,29500,29450,378
20230614,120300,32099907250,29500,29450,29500,29450,1414
20230614,120200,32058201300,29450,29500,29500,29450,585
20230614,120100,32040948550,29500,29400,29500,29400,1130
20230614,120000,32007660900,29450,29400,29450,29400,734
20230614,115900,31986066650,29450,29450,29450,29400,508
20230614,115800,31971109450,29450,29400,29450,29400,333
20230614,115700,31961306100,29450,29450,29450,29400,848
20230614,115600,31936346350,29450,29450,29450,29400,893
20230614,115500,31910048150,29450,29350,29450,29350,469
20230614,115400,31896249650,29350,29350,29400,29350,906
20230614,115300,31869623300,29400,29350,29400,29350,946
20230614,115200,31841829550,29350,29350,29400,29350,341
20230614,115100,31831816450,29350,29350,29400,29350,996
20230614,115000,31802582950,29350,29300,29400,29250,10730
20230614,114900,31488086100,29250,29250,29300,29250,4172
20230614,114800,31366043400,29300,29250,29300,29250,841
20230614,114700,31341431000,29250,29250,29300,29250,565
20230614,114600,31324886950,29250,29250,29300,29250,720
20230614,114500,31303796650,29300,29250,29300,29250,577
20230614,114400,31286911900,29250,29250,29300,29250,1386
20230614,114300,31246365150,29250,29250,29300,29250,616
20230614,114200,31228343250,29250,29250,29300,29250,1343
20230614,114100,31189040050,29300,29250,29300,29250,1618
20230614,114000,31141659700,29250,29300,29350,29250,3399
20230614,113900,31042075700,29300,29350,29350,29300,5734
20230614,113800,30873866400,29350,29450,29450,29350,5891
20230614,113700,30700672200,29400,29450,29450,29400,423
20230614,113600,30688228300,29400,29450,29450,29400,801
20230614,113500,30664676600,29450,29450,29450,29400,633
20230614,113400,30646035750,29450,29450,29450,29400,446
20230614,113300,30632913150,29400,29450,29450,29400,248
20230614,113200,30625615600,29400,29450,29500,29400,4317
20230614,113100,30498481900,29450,29500,29500,29450,904
20230614,113000,30471845800,29450,29500,29500,29450,533
20230614,112900,30456134450,29500,29450,29500,29450,1197
20230614,112800,30420880000,29500,29450,29500,29450,1722
20230614,112700,30370144600,29450,29450,29500,29450,2125
20230614,112600,30307556850,29450,29500,29500,29450,902
20230614,112500,30280957550,29450,29450,29500,29450,1192
20230614,112400,30245827150,29500,29500,29500,29450,476
20230614,112300,30231802500,29500,29450,29500,29450,474
20230614,112200,30217820750,29450,29450,29500,29450,602
20230614,112100,30200085500,29450,29450,29500,29400,1367
20230614,112000,30159803800,29400,29400,29450,29400,1564
20230614,111900,30113755100,29400,29450,29450,29400,718
20230614,111800,30092614000,29450,29400,29450,29400,1534
20230614,111700,30047446050,29400,29500,29500,29400,6236
20230614,111600,29863852700,29450,29500,29500,29450,1044
20230614,111500,29833063700,29500,29500,29500,29450,910
20230614,111400,29806238700,29500,29500,29500,29450,1316
20230614,111300,29767468150,29450,29550,29550,29450,1658
20230614,111200,29718548600,29550,29500,29550,29500,109
20230614,111100,29715330800,29550,29500,29550,29500,1019
20230614,111000,29685250150,29550,29450,29600,29450,7603
20230614,110900,29460759000,29500,29500,29500,29450,484
20230614,110800,29446484150,29500,29500,29500,29450,373
20230614,110700,29435483400,29450,29450,29500,29450,650
20230614,110600,29416317850,29500,29450,29500,29450,2153
20230614,110500,29352910250,29450,29500,29500,29450,325
20230614,110400,29343330000,29500,29500,29500,29450,449
20230614,110300,29330089600,29500,29500,29500,29450,1378
20230614,110200,29289492650,29450,29500,29500,29450,370
20230614,110100,29278577750,29500,29500,29550,29500,3235
20230614,110000,29183138350,29550,29500,29550,29500,674
20230614,105900,29163227200,29500,29550,29550,29500,1739
20230614,105800,29111863100,29500,29500,29500,29450,4830
20230614,105700,28969381900,29500,29500,29500,29450,1355
20230614,105600,28929436100,29450,29400,29500,29400,5062
20230614,105500,28780318050,29450,29450,29450,29400,579
20230614,105400,28763278650,29450,29400,29450,29400,1225
20230614,105300,28727217800,29400,29400,29400,29350,1863
20230614,105200,28672446400,29400,29350,29400,29350,239
20230614,105100,28665426850,29400,29350,29400,29350,923
20230614,105000,28638309300,29400,29400,29400,29350,1756
20230614,104900,28586688300,29350,29350,29400,29300,1822
20230614,104800,28533167300,29350,29300,29350,29300,2402
20230614,104700,28462697200,29350,29350,29400,29350,621
20230614,104600,28444470400,29350,29350,29400,29350,1131
20230614,104500,28411257050,29350,29350,29350,29300,1393
20230614,104400,28370393250,29350,29400,29400,29350,1344
20230614,104300,28330935950,29400,29300,29400,29300,1036
20230614,104200,28300529100,29350,29400,29400,29350,1355
20230614,104100,28260718900,29400,29400,29450,29400,419
20230614,104000,28248397950,29450,29400,29450,29350,1412
20230614,103900,28206904750,29350,29400,29400,29350,1535
20230614,103800,28161786500,29350,29400,29450,29350,2044
20230614,103700,28101704550,29400,29400,29450,29400,2933
20230614,103600,28015473500,29350,29350,29400,29300,3798
20230614,103500,27904063750,29300,29400,29400,29300,1831
20230614,103400,27850327700,29400,29400,29400,29350,400
20230614,103300,27838576350,29400,29350,29400,29350,429
20230614,103200,27825968000,29350,29400,29400,29350,1495
20230614,103100,27782031800,29400,29400,29450,29400,680
20230614,103000,27762037300,29400,29450,29450,29400,925
20230614,102900,27734822650,29450,29400,29450,29400,1140
20230614,102800,27701300250,29400,29450,29450,29350,1696
20230614,102700,27651479600,29400,29350,29500,29300,8103
20230614,102600,27413109950,29400,29450,29450,29350,605
20230614,102500,27395327200,29400,29500,29500,29350,1759
20230614,102400,27343590400,29500,29300,29500,29250,4329
20230614,102300,27216390650,29300,29200,29300,29150,19200
20230614,102200,26655479250,29200,29300,29300,29200,5955
20230614,102100,26481316500,29300,29350,29350,29250,3273
20230614,102000,26385410400,29350,29350,29350,29300,788
20230614,101900,26362292850,29350,29400,29400,29350,8731
20230614,101800,26105910600,29350,29450,29500,29300,8099
20230614,101700,25867713050,29450,29550,29550,29450,7992
20230614,101600,25632019600,29550,29650,29700,29550,5041
20230614,101500,25482670450,29650,29650,29650,29600,3372
20230614,101400,25382706700,29600,29650,29650,29600,1855
20230614,101300,25327735300,29650,29650,29700,29600,2384
20230614,101200,25257042750,29650,29750,29750,29550,3804
20230614,101100,25144277600,29750,29750,29750,29650,3450
20230614,101000,25041735700,29750,29700,29800,29700,14808
20230614,100900,24601316100,29700,29750,29750,29700,9542
20230614,100800,24317578850,29700,29600,29750,29600,10535
20230614,100700,24004857500,29600,29550,29600,29550,3934
20230614,100600,23888440750,29550,29550,29600,29500,4617
20230614,100500,23752020600,29550,29500,29550,29500,6876
20230614,100400,23549127350,29500,29450,29500,29400,4455
20230614,100300,23417935900,29400,29450,29450,29400,1826
20230614,100200,23364242500,29450,29400,29450,29350,5039
20230614,100100,23216112100,29400,29350,29400,29350,949
20230614,100000,23188225950,29400,29450,29450,29300,4727
20230614,095900,23049377400,29450,29450,29450,29400,1813
20230614,095800,22996014350,29400,29450,29450,29400,1335
20230614,095700,22956715100,29400,29450,29450,29350,2834
20230614,095600,22873385600,29400,29450,29500,29400,3140
20230614,095500,22781007400,29500,29400,29500,29400,1739
20230614,095400,22729791150,29400,29350,29450,29300,3513
20230614,095300,22626541400,29350,29300,29350,29200,3167
20230614,095200,22533792450,29200,29250,29300,29150,12195
20230614,095100,22177518800,29250,29400,29400,29250,10178
20230614,095000,21879251250,29400,29500,29500,29400,5101
20230614,094900,21729066650,29500,29500,29550,29500,3454
20230614,094800,21627162550,29500,29500,29600,29500,4980
20230614,094700,21480121150,29450,29450,29500,29400,5439
20230614,094600,21319860500,29450,29600,29600,29450,8446
20230614,094500,21070578700,29550,29700,29700,29550,5701
20230614,094400,20901728900,29650,29650,29700,29600,5022
20230614,094300,20752861500,29650,29650,29750,29600,5093
20230614,094200,20601719800,29700,29700,29750,29650,7071
20230614,094100,20391665000,29750,29700,29800,29600,15350
20230614,094000,19935313250,29700,29650,29750,29600,12755
20230614,093900,19556750250,29650,29700,29750,29550,20440
20230614,093800,18950716550,29700,29600,29700,29550,17634
20230614,093700,18428463800,29600,29600,29600,29550,8539
20230614,093600,18175733300,29600,29550,29600,29500,19644
20230614,093500,17595531400,29550,29400,29550,29400,30176
20230614,093400,16706129200,29400,29350,29450,29350,8479
20230614,093300,16456842000,29400,29300,29450,29300,18265
20230614,093200,15920279450,29300,29350,29350,29250,9624
20230614,093100,15638247450,29300,29350,29400,29300,9866
20230614,093000,15348675250,29350,29250,29400,29250,23233
20230614,092900,14667203750,29250,29250,29250,29200,3993
20230614,092800,14550427950,29250,29250,29250,29200,1576
20230614,092700,14504335050,29250,29200,29250,29200,4622
20230614,092600,14369194950,29200,29200,29250,29150,8795
20230614,092500,14112316600,29200,29200,29250,29150,6712
20230614,092400,13916313550,29200,29100,29200,29050,9194
20230614,092300,13648443250,29100,29000,29100,29000,4017
20230614,092200,13531759450,29050,29000,29050,28950,3561
20230614,092100,13428404250,29000,28900,29050,28900,14449
20230614,092000,13009876400,28850,28800,28900,28750,5971
20230614,091900,12837731350,28750,28800,28800,28700,4427
20230614,091800,12710421750,28750,28900,28900,28750,18074
20230614,091700,12189169050,28900,28950,29000,28850,6344
20230614,091600,12005813450,28950,28950,29000,28850,11245
20230614,091500,11680413550,28950,29050,29100,28950,9028
20230614,091400,11418366700,29100,29250,29250,29050,6857
20230614,091300,11218657300,29250,29200,29250,29100,7841
20230614,091200,10989899150,29200,29450,29450,29150,15660
20230614,091100,10531605500,29450,29250,29450,29200,38616
20230614,091000,9398972400,29200,29400,29500,29100,25210
20230614,090900,8662059100,29350,29300,29550,29250,50219
20230614,090800,7182838650,29250,28950,29350,28900,53029
20230614,090700,5641703300,28950,28950,29050,28900,36936
20230614,090600,4571082750,28950,28750,29000,28600,55503
20230614,090500,2971183750,28750,28350,28750,28350,22784
20230614,090400,2321140600,28400,28450,28450,28350,13350
20230614,090300,1941989200,28450,28450,28450,28400,9704
20230614,090200,1666079400,28400,28250,28500,28200,23152
20230614,090100,1008425350,28250,28100,28250,28100,7523
20230614,090000,796496100,28100,28350,28400,28050,28204