stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205700,235818605100,38200,38200,38200,38200,84749
20230620,205600,235818605100,38200,38200,38200,38200,0
20230620,205500,235818605100,38200,38200,38200,38200,0
20230620,205400,235818605100,38200,38200,38200,38200,0
20230620,205300,235818605100,38200,38200,38200,38200,0
20230620,205200,235818605100,38200,38200,38200,38200,0
20230620,205100,235818605100,38200,38200,38200,38200,0
20230620,205000,235818605100,38200,38200,38200,38200,0
20230620,204900,235818605100,38200,38200,38200,38200,0
20230620,204800,235818605100,38200,38200,38200,38200,0
20230620,204700,235818605100,38200,38200,38200,38200,0
20230620,204600,235818605100,38200,38200,38200,38200,0
20230620,204500,235818605100,38200,38200,38200,38200,0
20230620,204400,235818605100,38200,38200,38200,38200,0
20230620,204300,235818605100,38200,38200,38200,38200,0
20230620,204200,235818605100,38200,38200,38200,38200,0
20230620,204100,235818605100,38200,38200,38200,38200,0
20230620,204000,235818605100,38200,38200,38200,38200,0
20230620,203900,235818605100,38200,38200,38200,38200,0
20230620,203800,235818605100,38200,38200,38200,38200,0
20230620,203700,235818605100,38200,38200,38200,38200,0
20230620,203600,235818605100,38200,38200,38200,38200,0
20230620,203500,235818605100,38200,38200,38200,38200,0
20230620,203400,235818605100,38200,38200,38200,38200,0
20230620,203300,235818605100,38200,38200,38200,38200,0
20230620,203200,235818605100,38200,38200,38200,38200,0
20230620,203100,235818605100,38200,38200,38200,38200,0
20230620,203000,235818605100,38200,38200,38200,38200,0
20230620,202900,235818605100,38200,38200,38200,38200,0
20230620,202800,235818605100,38200,38200,38200,38200,0
20230620,202700,235818605100,38200,38200,38200,38200,84749
20230620,202600,235818605100,38200,38200,38200,38200,0
20230620,202500,235818605100,38200,38200,38200,38200,0
20230620,202400,235818605100,38200,38200,38200,38200,0
20230620,202300,235818605100,38200,38200,38200,38200,0
20230620,202200,235818605100,38200,38200,38200,38200,0
20230620,202100,235818605100,38200,38200,38200,38200,0
20230620,202000,235818605100,38200,38200,38200,38200,0
20230620,201900,235818605100,38200,38200,38200,38200,0
20230620,201800,235818605100,38200,38200,38200,38200,0
20230620,201700,235818605100,38200,38200,38200,38200,0
20230620,201600,235818605100,38200,38200,38200,38200,0
20230620,201500,235818605100,38200,38200,38200,38200,0
20230620,201400,235818605100,38200,38200,38200,38200,0
20230620,201300,235818605100,38200,38200,38200,38200,0
20230620,201200,235818605100,38200,38200,38200,38200,0
20230620,201100,235818605100,38200,38200,38200,38200,0
20230620,201000,235818605100,38200,38200,38200,38200,0
20230620,200900,235818605100,38200,38200,38200,38200,0
20230620,200800,235818605100,38200,38200,38200,38200,0
20230620,200700,235818605100,38200,38200,38200,38200,0
20230620,200600,235818605100,38200,38200,38200,38200,0
20230620,200500,235818605100,38200,38200,38200,38200,0
20230620,200400,235818605100,38200,38200,38200,38200,0
20230620,200300,235818605100,38200,38200,38200,38200,0
20230620,200200,235818605100,38200,38200,38200,38200,0
20230620,200100,235818605100,38200,38200,38200,38200,0
20230620,200000,235818605100,38200,38200,38200,38200,0
20230620,195900,235818605100,38200,38200,38200,38200,0
20230620,195800,235818605100,38200,38200,38200,38200,0
20230620,195700,235818605100,38200,38200,38200,38200,84749
20230620,195600,235818605100,38200,38200,38200,38200,0
20230620,195500,235818605100,38200,38200,38200,38200,0
20230620,195400,235818605100,38200,38200,38200,38200,0
20230620,195300,235818605100,38200,38200,38200,38200,0
20230620,195200,235818605100,38200,38200,38200,38200,0
20230620,195100,235818605100,38200,38200,38200,38200,0
20230620,195000,235818605100,38200,38200,38200,38200,0
20230620,194900,235818605100,38200,38200,38200,38200,0
20230620,194800,235818605100,38200,38200,38200,38200,0
20230620,194700,235818605100,38200,38200,38200,38200,0
20230620,194600,235818605100,38200,38200,38200,38200,0
20230620,194500,235818605100,38200,38200,38200,38200,0
20230620,194400,235818605100,38200,38200,38200,38200,0
20230620,194300,235818605100,38200,38200,38200,38200,0
20230620,194200,235818605100,38200,38200,38200,38200,0
20230620,194100,235818605100,38200,38200,38200,38200,0
20230620,194000,235818605100,38200,38200,38200,38200,0
20230620,193900,235818605100,38200,38200,38200,38200,0
20230620,193800,235818605100,38200,38200,38200,38200,0
20230620,193700,235818605100,38200,38200,38200,38200,0
20230620,193600,235818605100,38200,38200,38200,38200,0
20230620,193500,235818605100,38200,38200,38200,38200,0
20230620,193400,235818605100,38200,38200,38200,38200,0
20230620,193300,235818605100,38200,38200,38200,38200,0
20230620,193200,235818605100,38200,38200,38200,38200,0
20230620,193100,235818605100,38200,38200,38200,38200,0
20230620,193000,235818605100,38200,38200,38200,38200,0
20230620,192900,235818605100,38200,38200,38200,38200,0
20230620,192800,235818605100,38200,38200,38200,38200,0
20230620,192700,235818605100,38200,38200,38200,38200,84749
20230620,192600,235818605100,38200,38200,38200,38200,0
20230620,192500,235818605100,38200,38200,38200,38200,0
20230620,192400,235818605100,38200,38200,38200,38200,0
20230620,192300,235818605100,38200,38200,38200,38200,0
20230620,192200,235818605100,38200,38200,38200,38200,0
20230620,192100,235818605100,38200,38200,38200,38200,0
20230620,192000,235818605100,38200,38200,38200,38200,0
20230620,191900,235818605100,38200,38200,38200,38200,0
20230620,191800,235818605100,38200,38200,38200,38200,0
20230620,191700,235818605100,38200,38200,38200,38200,0
20230620,191600,235818605100,38200,38200,38200,38200,0
20230620,191500,235818605100,38200,38200,38200,38200,0
20230620,191400,235818605100,38200,38200,38200,38200,0
20230620,191300,235818605100,38200,38200,38200,38200,0
20230620,191200,235818605100,38200,38200,38200,38200,0
20230620,191100,235818605100,38200,38200,38200,38200,0
20230620,191000,235818605100,38200,38200,38200,38200,0
20230620,190900,235818605100,38200,38200,38200,38200,0
20230620,190800,235818605100,38200,38200,38200,38200,0
20230620,190700,235818605100,38200,38200,38200,38200,0
20230620,190600,235818605100,38200,38200,38200,38200,0
20230620,190500,235818605100,38200,38200,38200,38200,0
20230620,190400,235818605100,38200,38200,38200,38200,0
20230620,190300,235818605100,38200,38200,38200,38200,0
20230620,190200,235818605100,38200,38200,38200,38200,0
20230620,190100,235818605100,38200,38200,38200,38200,0
20230620,190000,235818605100,38200,38200,38200,38200,0
20230620,185900,235818605100,38200,38200,38200,38200,0
20230620,185800,235818605100,38200,38200,38200,38200,0
20230620,185700,235818605100,38200,38200,38200,38200,84749
20230620,185600,235818605100,38200,38200,38200,38200,0
20230620,185500,235818605100,38200,38200,38200,38200,0
20230620,185400,235818605100,38200,38200,38200,38200,0
20230620,185300,235818605100,38200,38200,38200,38200,0
20230620,185200,235818605100,38200,38200,38200,38200,0
20230620,185100,235818605100,38200,38200,38200,38200,0
20230620,185000,235818605100,38200,38200,38200,38200,0
20230620,184900,235818605100,38200,38200,38200,38200,0
20230620,184800,235818605100,38200,38200,38200,38200,0
20230620,184700,235818605100,38200,38200,38200,38200,0
20230620,184600,235818605100,38200,38200,38200,38200,0
20230620,184500,235818605100,38200,38200,38200,38200,0
20230620,184400,235818605100,38200,38200,38200,38200,0
20230620,184300,235818605100,38200,38200,38200,38200,0
20230620,184200,235818605100,38200,38200,38200,38200,0
20230620,184100,235818605100,38200,38200,38200,38200,0
20230620,184000,235818605100,38200,38200,38200,38200,0
20230620,183900,235818605100,38200,38200,38200,38200,0
20230620,183800,235818605100,38200,38200,38200,38200,0
20230620,183700,235818605100,38200,38200,38200,38200,0
20230620,183600,235818605100,38200,38200,38200,38200,0
20230620,183500,235818605100,38200,38200,38200,38200,0
20230620,183400,235818605100,38200,38200,38200,38200,0
20230620,183300,235818605100,38200,38200,38200,38200,0
20230620,183200,235818605100,38200,38200,38200,38200,0
20230620,183100,235818605100,38200,38200,38200,38200,0
20230620,183000,235818605100,38200,38200,38200,38200,0
20230620,182900,235818605100,38200,38200,38200,38200,0
20230620,182800,235818605100,38200,38200,38200,38200,0
20230620,182700,235818605100,38200,38200,38200,38200,84749
20230620,182600,235818605100,38200,38200,38200,38200,0
20230620,182500,235818605100,38200,38200,38200,38200,0
20230620,182400,235818605100,38200,38200,38200,38200,0
20230620,182300,235818605100,38200,38200,38200,38200,0
20230620,182200,235818605100,38200,38200,38200,38200,0
20230620,182100,235818605100,38200,38200,38200,38200,0
20230620,182000,235818605100,38200,38200,38200,38200,0
20230620,181900,235818605100,38200,38200,38200,38200,0
20230620,181800,235818605100,38200,38200,38200,38200,0
20230620,181700,235818605100,38200,38200,38200,38200,0
20230620,181600,235818605100,38200,38200,38200,38200,0
20230620,181500,235818605100,38200,38200,38200,38200,0
20230620,181400,235818605100,38200,38200,38200,38200,0
20230620,181300,235818605100,38200,38200,38200,38200,0
20230620,181200,235818605100,38200,38200,38200,38200,0
20230620,181100,235818605100,38200,38200,38200,38200,0
20230620,181000,235818605100,38200,38200,38200,38200,0
20230620,180900,235818605100,38200,38200,38200,38200,0
20230620,180800,235818605100,38200,38200,38200,38200,0
20230620,180700,235818605100,38200,38200,38200,38200,0
20230620,180600,235818605100,38200,38200,38200,38200,0
20230620,180500,235818605100,38200,38200,38200,38200,0
20230620,180400,235818605100,38200,38200,38200,38200,0
20230620,180300,235818605100,38200,38200,38200,38200,0
20230620,180200,235818605100,38200,38200,38200,38200,0
20230620,180100,235818605100,38200,38200,38200,38200,0
20230620,180000,235818605100,38200,38200,38200,38200,0
20230620,175900,235818605100,38200,38200,38200,38200,0
20230620,175800,235818605100,38200,38200,38200,38200,0
20230620,175700,235818605100,38200,38200,38200,38200,84749
20230620,175600,235818605100,38200,38200,38200,38200,0
20230620,175500,235818605100,38200,38200,38200,38200,0
20230620,175400,235818605100,38200,38200,38200,38200,0
20230620,175300,235818605100,38200,38200,38200,38200,0
20230620,175200,235818605100,38200,38200,38200,38200,0
20230620,175100,235818605100,38200,38200,38200,38200,0
20230620,175000,235818605100,38200,38200,38200,38200,0
20230620,174900,235818605100,38200,38200,38200,38200,0
20230620,174800,235818605100,38200,38200,38200,38200,0
20230620,174700,235818605100,38200,38200,38200,38200,0
20230620,174600,235818605100,38200,38200,38200,38200,0
20230620,174500,235818605100,38200,38200,38200,38200,0
20230620,174400,235818605100,38200,38200,38200,38200,0
20230620,174300,235818605100,38200,38200,38200,38200,0
20230620,174200,235818605100,38200,38200,38200,38200,0
20230620,174100,235818605100,38200,38200,38200,38200,0
20230620,174000,235818605100,38200,38200,38200,38200,0
20230620,173900,235818605100,38200,38200,38200,38200,0
20230620,173800,235818605100,38200,38200,38200,38200,0
20230620,173700,235818605100,38200,38200,38200,38200,0
20230620,173600,235818605100,38200,38200,38200,38200,0
20230620,173500,235818605100,38200,38200,38200,38200,0
20230620,173400,235818605100,38200,38200,38200,38200,0
20230620,173300,235818605100,38200,38200,38200,38200,0
20230620,173200,235818605100,38200,38200,38200,38200,0
20230620,173100,235818605100,38200,38200,38200,38200,0
20230620,173000,235818605100,38200,38200,38200,38200,0
20230620,172900,235818605100,38200,38200,38200,38200,0
20230620,172800,235818605100,38200,38200,38200,38200,0
20230620,172700,235818605100,38200,38200,38200,38200,84749
20230620,172600,235818605100,38200,38200,38200,38200,0
20230620,172500,235818605100,38200,38200,38200,38200,0
20230620,172400,235818605100,38200,38200,38200,38200,0
20230620,172300,235818605100,38200,38200,38200,38200,0
20230620,172200,235818605100,38200,38200,38200,38200,0
20230620,172100,235818605100,38200,38200,38200,38200,0
20230620,172000,235818605100,38200,38200,38200,38200,0
20230620,171900,235818605100,38200,38200,38200,38200,0
20230620,171800,235818605100,38200,38200,38200,38200,0
20230620,171700,235818605100,38200,38200,38200,38200,0
20230620,171600,235818605100,38200,38200,38200,38200,0
20230620,171500,235818605100,38200,38200,38200,38200,0
20230620,171400,235818605100,38200,38200,38200,38200,0
20230620,171300,235818605100,38200,38200,38200,38200,0
20230620,171200,235818605100,38200,38200,38200,38200,0
20230620,171100,235818605100,38200,38200,38200,38200,0
20230620,171000,235818605100,38200,38200,38200,38200,0
20230620,170900,235818605100,38200,38200,38200,38200,0
20230620,170800,235818605100,38200,38200,38200,38200,0
20230620,170700,235818605100,38200,38200,38200,38200,0
20230620,170600,235818605100,38200,38200,38200,38200,0
20230620,170500,235818605100,38200,38200,38200,38200,0
20230620,170400,235818605100,38200,38200,38200,38200,0
20230620,170300,235818605100,38200,38200,38200,38200,0
20230620,170200,235818605100,38200,38200,38200,38200,0
20230620,170100,235818605100,38200,38200,38200,38200,0
20230620,170000,235818605100,38200,38200,38200,38200,0
20230620,165900,235818605100,38200,38200,38200,38200,0
20230620,165800,235818605100,38200,38200,38200,38200,0
20230620,165700,235818605100,38200,38200,38200,38200,84749
20230620,165600,235818605100,38200,38200,38200,38200,0
20230620,165500,235818605100,38200,38200,38200,38200,0
20230620,165400,235818605100,38200,38200,38200,38200,0
20230620,165300,235818605100,38200,38200,38200,38200,0
20230620,165200,235818605100,38200,38200,38200,38200,0
20230620,165100,235818605100,38200,38200,38200,38200,0
20230620,165000,235818605100,38200,38200,38200,38200,0
20230620,164900,235818605100,38200,38200,38200,38200,0
20230620,164800,235818605100,38200,38200,38200,38200,0
20230620,164700,235818605100,38200,38200,38200,38200,0
20230620,164600,235818605100,38200,38200,38200,38200,0
20230620,164500,235818605100,38200,38200,38200,38200,0
20230620,164400,235818605100,38200,38200,38200,38200,0
20230620,164300,235818605100,38200,38200,38200,38200,0
20230620,164200,235818605100,38200,38200,38200,38200,0
20230620,164100,235818605100,38200,38200,38200,38200,0
20230620,164000,235818605100,38200,38200,38200,38200,0
20230620,163900,235818605100,38200,38200,38200,38200,0
20230620,163800,235818605100,38200,38200,38200,38200,0
20230620,163700,235818605100,38200,38200,38200,38200,0
20230620,163600,235818605100,38200,38200,38200,38200,0
20230620,163500,235818605100,38200,38200,38200,38200,0
20230620,163400,235818605100,38200,38200,38200,38200,0
20230620,163300,235818605100,38200,38200,38200,38200,0
20230620,163200,235818605100,38200,38200,38200,38200,0
20230620,163100,235818605100,38200,38200,38200,38200,0
20230620,163000,235818605100,38200,38200,38200,38200,0
20230620,162900,235818605100,38200,38200,38200,38200,0
20230620,162800,235818605100,38200,38200,38200,38200,0
20230620,162700,235818605100,38200,38200,38200,38200,84749
20230620,162600,235818605100,38200,38200,38200,38200,0
20230620,162500,235818605100,38200,38200,38200,38200,0
20230620,162400,235818605100,38200,38200,38200,38200,0
20230620,162300,235818605100,38200,38200,38200,38200,0
20230620,162200,235818605100,38200,38200,38200,38200,0
20230620,162100,235818605100,38200,38200,38200,38200,0
20230620,162000,235818605100,38200,38200,38200,38200,0
20230620,161900,235818605100,38200,38200,38200,38200,0
20230620,161800,235818605100,38200,38200,38200,38200,0
20230620,161700,235818605100,38200,38200,38200,38200,0
20230620,161600,235818605100,38200,38200,38200,38200,0
20230620,161500,235818605100,38200,38200,38200,38200,0
20230620,161400,235818605100,38200,38200,38200,38200,0
20230620,161300,235818605100,38200,38200,38200,38200,0
20230620,161200,235818605100,38200,38200,38200,38200,0
20230620,161100,235818605100,38200,38200,38200,38200,0
20230620,161000,235818605100,38200,38200,38200,38200,0
20230620,160900,235818605100,38200,38200,38200,38200,0
20230620,160800,235818605100,38200,38200,38200,38200,0
20230620,160700,235818605100,38200,38200,38200,38200,0
20230620,160600,235818605100,38200,38200,38200,38200,0
20230620,160500,235818605100,38200,38200,38200,38200,0
20230620,160400,235818605100,38200,38200,38200,38200,0
20230620,160300,235818605100,38200,38200,38200,38200,0
20230620,160200,235818605100,38200,38200,38200,38200,0
20230620,160100,235818605100,38200,38200,38200,38200,0
20230620,160000,235818605100,38200,38200,38200,38200,0
20230620,155900,235818605100,38200,38200,38200,38200,0
20230620,155800,235818605100,38200,38200,38200,38200,0
20230620,155700,235818605100,38200,38200,38200,38200,84749
20230620,155600,235818605100,38200,38200,38200,38200,0
20230620,155500,235818605100,38200,38200,38200,38200,0
20230620,155400,235818605100,38200,38200,38200,38200,0
20230620,155300,235818605100,38200,38200,38200,38200,0
20230620,155200,235818605100,38200,38200,38200,38200,0
20230620,155100,235818605100,38200,38200,38200,38200,0
20230620,155000,235818605100,38200,38200,38200,38200,0
20230620,154900,235818605100,38200,38200,38200,38200,0
20230620,154800,235818605100,38200,38200,38200,38200,0
20230620,154700,235818605100,38200,38200,38200,38200,0
20230620,154600,235818605100,38200,38200,38200,38200,0
20230620,154500,235818605100,38200,38200,38200,38200,0
20230620,154400,235818605100,38200,38200,38200,38200,0
20230620,154300,235818605100,38200,38200,38200,38200,0
20230620,154200,235818605100,38200,38200,38200,38200,0
20230620,154100,235818605100,38200,38200,38200,38200,0
20230620,154000,235818605100,38200,38200,38200,38200,0
20230620,153900,235818605100,38200,38200,38200,38200,0
20230620,153800,235818605100,38200,38200,38200,38200,0
20230620,153700,235818605100,38200,38200,38200,38200,0
20230620,153600,235818605100,38200,38200,38200,38200,0
20230620,153500,235818605100,38200,38200,38200,38200,0
20230620,153400,235818605100,38200,38200,38200,38200,0
20230620,153300,235818605100,38200,38200,38200,38200,0
20230620,153200,235818605100,38200,38200,38200,38200,0
20230620,153100,235818605100,38200,38200,38200,38200,0
20230620,153000,235818605100,38200,38200,38200,38200,84749
20230620,152900,232581193300,38250,38250,38250,38250,0
20230620,152800,232581193300,38250,38250,38250,38250,0
20230620,152700,232581193300,38250,38250,38250,38250,0
20230620,152600,232581193300,38250,38250,38250,38250,0
20230620,152500,232581193300,38250,38250,38250,38250,0
20230620,152400,232581193300,38250,38250,38250,38250,0
20230620,152300,232581193300,38250,38250,38250,38250,0
20230620,152200,232581193300,38250,38250,38250,38250,0
20230620,152100,232581193300,38250,38250,38250,38250,0
20230620,152000,232581193300,38250,38250,38250,38250,0
20230620,151900,232581193300,38250,38200,38250,38150,10680
20230620,151800,232173043550,38200,38100,38200,38100,7474
20230620,151700,231887788250,38100,38050,38150,38050,6056
20230620,151600,231657028050,38100,38000,38100,38000,5145
20230620,151500,231461102550,38000,37950,38050,37950,11712
20230620,151400,231015967350,38000,37900,38000,37900,6064
20230620,151300,230785801450,37900,38100,38100,37850,28320
20230620,151200,229710375550,38100,38100,38150,38050,9320
20230620,151100,229355457900,38100,38100,38150,38100,5867
20230620,151000,229131880850,38100,38200,38250,38100,21197
20230620,150900,228322684100,38200,38250,38250,38200,2547
20230620,150800,228225299550,38200,38250,38300,38200,5411
20230620,150700,228018313800,38250,38250,38300,38200,5413
20230620,150600,227811285000,38300,38200,38300,38200,5904
20230620,150500,227585474650,38200,38250,38300,38200,5634
20230620,150400,227370028350,38250,38300,38300,38250,12130
20230620,150300,226905904050,38300,38250,38300,38250,8294
20230620,150200,226588308600,38250,38250,38300,38200,8160
20230620,150100,226276199050,38200,38250,38300,38200,11599
20230620,150000,225832516350,38250,38150,38300,38150,18079
20230620,145900,225141746350,38150,38150,38200,38100,9076
20230620,145800,224795522750,38100,38100,38150,38100,3730
20230620,145700,224653322000,38150,38150,38150,38050,11387
20230620,145600,224219494400,38100,38100,38150,38100,2720
20230620,145500,224115827250,38100,38000,38150,38000,12295
20230620,145400,223647905500,38000,38000,38050,38000,1946
20230620,145300,223573921000,38050,38000,38050,38000,11151
20230620,145200,223150037300,38000,38000,38050,38000,6853
20230620,145100,222889535500,38050,38050,38050,38000,9635
20230620,145000,222523330500,38050,38100,38100,38000,7535
20230620,144900,222236649400,38050,38050,38100,38050,5728
20230620,144800,222018524750,38100,38050,38100,38050,3519
20230620,144700,221884569900,38100,38100,38100,38050,2684
20230620,144600,221782344050,38050,38100,38150,38050,6019
20230620,144500,221553080650,38050,38150,38150,38050,5187
20230620,144400,221355494000,38150,38150,38150,38100,2554
20230620,144300,221258119700,38100,38150,38200,38100,5936
20230620,144200,221031663950,38150,38150,38200,38150,4013
20230620,144100,220878468350,38200,38200,38200,38150,5108
20230620,144000,220683493550,38200,38100,38200,38100,6008
20230620,143900,220454267850,38100,38150,38150,38100,5944
20230620,143800,220227562750,38150,38150,38200,38150,3246
20230620,143700,220103678650,38150,38150,38200,38150,2831
20230620,143600,219995594300,38150,38200,38200,38150,2828
20230620,143500,219887646800,38200,38200,38200,38150,4101
20230620,143400,219731063850,38200,38150,38200,38150,1849
20230620,143300,219660455000,38200,38200,38200,38150,3082
20230620,143200,219542795500,38200,38150,38200,38100,2486
20230620,143100,219447897200,38200,38200,38200,38150,3179
20230620,143000,219326562100,38150,38150,38200,38100,2478
20230620,142900,219232016250,38150,38100,38200,38100,2488
20230620,142800,219137087450,38100,38250,38250,38100,7744
20230620,142700,218841391550,38200,38250,38250,38200,10873
20230620,142600,218425716050,38200,38200,38250,38150,6179
20230620,142500,218189668850,38200,38200,38250,38150,6116
20230620,142400,217955951050,38250,38150,38250,38100,15750
20230620,142300,217354299900,38150,38100,38150,38050,19906
20230620,142200,216595550600,38100,38000,38100,38000,6427
20230620,142100,216351021050,38050,38050,38050,38000,3337
20230620,142000,216224067100,38000,38000,38050,38000,4357
20230620,141900,216058418000,38050,38000,38050,38000,1720
20230620,141800,215992995250,38000,38000,38050,38000,6027
20230620,141700,215763723250,38000,38000,38050,37950,7067
20230620,141600,215495225600,37950,37950,38000,37950,1584
20230620,141500,215435087950,38000,37950,38000,37900,1665
20230620,141400,215371865000,37950,38000,38000,37900,3510
20230620,141300,215238674800,37950,37900,38000,37900,3528
20230620,141200,215104782150,37900,37900,37950,37900,2500
20230620,141100,215009983850,37950,38000,38000,37900,2955
20230620,141000,214897826050,37950,37950,38000,37950,2845
20230620,140900,214789833000,38000,37950,38000,37900,3521
20230620,140800,214656169700,37950,37950,38000,37950,2073
20230620,140700,214577461150,38000,37950,38050,37900,7511
20230620,140600,214292195700,38000,38050,38050,38000,5828
20230620,140500,214070695050,38050,38050,38050,38000,3763
20230620,140400,213927564300,38050,37950,38050,37950,11934
20230620,140300,213473905200,38000,37750,38000,37750,16746
20230620,140200,212839488900,37750,37800,37850,37750,1974
20230620,140100,212764914250,37800,37800,37850,37750,7336
20230620,140000,212487603950,37800,37800,37850,37800,2787
20230620,135900,212382201750,37850,37850,37850,37800,3347
20230620,135800,212255605350,37800,37850,37900,37800,3360
20230620,135700,212128471750,37850,37850,37900,37850,1874
20230620,135600,212057532700,37850,37850,37900,37800,7182
20230620,135500,211785794500,37900,37850,37900,37800,6262
20230620,135400,211548747550,37800,37900,37950,37800,5250
20230620,135300,211350026800,37900,38000,38000,37900,4757
20230620,135200,211169623850,38000,38000,38000,37950,2096
20230620,135100,211090047650,37950,38000,38000,37950,1979
20230620,135000,211014909650,37950,38000,38000,37950,2009
20230620,134900,210938622250,37950,37950,38000,37950,2826
20230620,134800,210831349550,37950,37900,38000,37900,2671
20230620,134700,210729955700,37950,38000,38000,37900,4497
20230620,134600,210559251900,37950,38000,38050,37950,3914
20230620,134500,210410520150,38050,38000,38050,38000,2574
20230620,134400,210312656050,38000,37950,38050,37950,8810
20230620,134300,209977801900,37950,37950,38000,37900,6959
20230620,134200,209713759050,37900,37900,37950,37900,2030
20230620,134100,209636788000,37900,37850,37950,37850,3256
20230620,134000,209513407200,37850,37750,37900,37750,2764
20230620,133900,209408702150,37800,37850,37850,37750,3974
20230620,133800,209258582750,37850,37800,37850,37800,2718
20230620,133700,209155788400,37800,37950,37950,37800,7064
20230620,133600,208888332300,37900,37900,37950,37900,3516
20230620,133500,208754979050,37900,37900,37900,37850,4820
20230620,133400,208572361000,37900,37900,37950,37850,3063
20230620,133300,208456272100,37950,37850,37950,37850,4539
20230620,133200,208284231200,37900,37850,37900,37800,5239
20230620,133100,208085857750,37850,37750,37850,37750,1491
20230620,133000,208029469200,37800,37800,37850,37750,6344
20230620,132900,207789719500,37750,37700,37800,37700,6408
20230620,132800,207547838250,37700,37650,37800,37650,6663
20230620,132700,207296515700,37650,37650,37700,37650,2011
20230620,132600,207220744050,37650,37650,37700,37600,4361
20230620,132500,207056513950,37650,37600,37650,37600,3167
20230620,132400,206937350700,37650,37600,37700,37600,8293
20230620,132300,206625453250,37600,37550,37700,37550,10751
20230620,132200,206220812150,37600,37650,37650,37550,12084
20230620,132100,205766430200,37600,37650,37700,37600,8990
20230620,132000,205427938750,37700,37800,37800,37650,17321
20230620,131900,204774858150,37750,37800,37850,37750,10624
20230620,131800,204373579300,37800,37800,37850,37800,3917
20230620,131700,204225446200,37850,37850,37900,37800,9575
20230620,131600,203863244950,37850,37850,37900,37800,4776
20230620,131500,203682501150,37850,37850,37900,37800,5463
20230620,131400,203475862100,37850,37900,37950,37850,9971
20230620,131300,203098232450,37900,37950,38000,37900,2352
20230620,131200,203009016550,37950,38000,38050,37950,7594
20230620,131100,202720681450,38000,38050,38050,37950,3843
20230620,131000,202574635100,38000,38000,38050,37950,3552
20230620,130900,202439647500,37950,37950,38000,37950,2393
20230620,130800,202348770400,38000,38000,38050,37950,3723
20230620,130700,202207311700,38000,38100,38100,37900,10428
20230620,130600,201810886350,38100,38150,38150,38050,5467
20230620,130500,201602764600,38100,38150,38200,38050,6003
20230620,130400,201373758100,38150,38100,38200,38000,8031
20230620,130300,201067644650,38100,38100,38150,38050,7221
20230620,130200,200792355700,38150,38100,38150,38000,9780
20230620,130100,200420029100,38050,37850,38050,37800,9730
20230620,130000,200050539450,37850,37850,37850,37800,6632
20230620,125900,199799701750,37850,37800,37850,37800,3315
20230620,125800,199674283650,37800,37900,37950,37800,9760
20230620,125700,199304774700,37900,37900,37950,37850,5195
20230620,125600,199107921100,37900,37950,37950,37850,5068
20230620,125500,198915871900,37900,37950,38000,37900,4630
20230620,125400,198740181100,38000,38050,38050,37950,3339
20230620,125300,198613400300,38050,38000,38050,37950,7384
20230620,125200,198333025200,38050,38000,38050,37950,4498
20230620,125100,198162135700,38000,37950,38050,37900,9254
20230620,125000,197811068450,37950,38050,38050,37950,7422
20230620,124900,197529061550,38050,38050,38100,38000,3152
20230620,124800,197409200900,38000,38100,38100,38000,4033
20230620,124700,197255708250,38100,38100,38150,38100,2100
20230620,124600,197175665200,38100,38050,38150,38050,2847
20230620,124500,197067211000,38050,38150,38200,38050,7279
20230620,124400,196789838800,38150,38200,38200,38100,4130
20230620,124300,196632229300,38200,38150,38200,38150,1778
20230620,124200,196564361850,38200,38200,38200,38100,2705
20230620,124100,196461139950,38150,38150,38200,38100,2748
20230620,124000,196356297050,38150,38150,38200,38100,7171
20230620,123900,196082652050,38150,38050,38150,38050,3616
20230620,123800,195944856700,38100,38000,38100,38000,4973
20230620,123700,195755628550,38000,38050,38100,37950,4567
20230620,123600,195582024750,38050,38050,38100,38050,1887
20230620,123500,195510188000,38050,38000,38100,38000,3493
20230620,123400,195377311250,38050,38150,38150,37950,7120
20230620,123300,195106313300,38150,38150,38150,38100,2873
20230620,123200,194996787800,38150,38000,38150,37950,6276
20230620,123100,194758139100,38000,38000,38000,37950,2082
20230620,123000,194679078800,38000,38000,38000,37950,2976
20230620,122900,194566078150,38000,37950,38000,37950,2209
20230620,122800,194482209150,37950,38000,38000,37900,3945
20230620,122700,194332430850,37950,38000,38050,37950,6299
20230620,122600,194093128600,38050,38050,38100,38000,4657
20230620,122500,193916008450,38050,37950,38100,37950,9946
20230620,122400,193537431600,37950,37950,38050,37900,5315
20230620,122300,193335545050,37900,38050,38100,37850,17585
20230620,122200,192667735600,38050,38150,38150,38050,12099
20230620,122100,192206946750,38150,38150,38150,38100,2335
20230620,122000,192117925500,38150,38050,38150,38050,2682
20230620,121900,192015748300,38100,38100,38150,38050,3210
20230620,121800,191893457900,38100,38100,38100,38050,5075
20230620,121700,191700238350,38100,38100,38100,38050,3036
20230620,121600,191584631550,38100,38050,38100,38050,3598
20230620,121500,191447673350,38100,38050,38100,38050,2972
20230620,121400,191334569350,38100,38100,38150,38050,5631
20230620,121300,191120114150,38150,38150,38200,38100,6184
20230620,121200,190884315400,38150,38150,38200,38100,2683
20230620,121100,190781920100,38150,38100,38150,38050,5241
20230620,121000,190582303750,38050,38250,38300,38050,10567
20230620,120900,190179009900,38300,38350,38350,38250,1981
20230620,120800,190103164600,38300,38250,38400,38250,5452
20230620,120700,189894258400,38250,38350,38400,38250,6040
20230620,120600,189662855250,38350,38500,38500,38350,5775
20230620,120500,189440747350,38500,38550,38600,38400,11667
20230620,120400,188991005600,38550,38150,38550,38150,31180
20230620,120300,187793988150,38150,38200,38200,38150,3204
20230620,120200,187671692850,38200,38200,38200,38100,2044
20230620,120100,187593725100,38200,38100,38200,38100,2457
20230620,120000,187500004750,38150,38150,38200,38100,3975
20230620,115900,187348386950,38150,38000,38150,38000,2024
20230620,115800,187271300500,38050,38050,38100,37950,6653
20230620,115700,187018481850,38050,38200,38200,38000,8875
20230620,115600,186680374100,38200,38250,38300,38200,4898
20230620,115500,186493052850,38300,38250,38300,38250,2454
20230620,115400,186399125300,38250,38250,38300,38250,2873
20230620,115300,186289189300,38300,38250,38300,38250,2886
20230620,115200,186178741800,38250,38250,38300,38250,4299
20230620,115100,186014239100,38250,38200,38300,38150,11442
20230620,115000,185576728550,38200,38050,38200,38050,9306
20230620,114900,185222166700,38100,38050,38100,38050,3220
20230620,114800,185099575700,38050,38050,38100,38050,2577
20230620,114700,185001491000,38100,38100,38100,38050,1971
20230620,114600,184926447400,38050,38100,38100,38050,2076
20230620,114500,184847424550,38050,38000,38050,37950,6829
20230620,114400,184587756150,38000,37950,38050,37950,5383
20230620,114300,184383283600,38000,38000,38050,37950,3012
20230620,114200,184268817950,38000,38000,38050,37900,3662
20230620,114100,184129678200,37950,37950,38000,37900,3894
20230620,114000,183981804750,37950,37950,38000,37900,3215
20230620,113900,183859799850,37950,37900,38000,37850,6543
20230620,113800,183611738100,37900,37950,38000,37900,3279
20230620,113700,183487286150,38000,37950,38050,37850,10154
20230620,113600,183101754000,37900,37950,38000,37850,6785
20230620,113500,182844443050,38000,38100,38100,37950,7509
20230620,113400,182559100800,38050,38050,38100,38000,3875
20230620,113300,182411633500,38000,38050,38050,37950,5551
20230620,113200,182200640650,38050,38150,38150,38000,3626
20230620,113100,182062620550,38100,38100,38150,38050,4271
20230620,113000,181899847150,38100,38100,38200,38100,4057
20230620,112900,181745063250,38150,38050,38200,38000,8886
20230620,112800,181406784700,38050,38200,38200,38000,14995
20230620,112700,180835875050,38150,38250,38250,38150,6568
20230620,112600,180585136850,38200,38250,38300,38200,6104
20230620,112500,180351693000,38250,38350,38350,38200,7146
20230620,112400,180078112500,38350,38450,38500,38300,5628
20230620,112300,179862030150,38450,38450,38500,38400,6492
20230620,112200,179612526800,38450,38450,38450,38400,6400
20230620,112100,179366566200,38500,38500,38500,38450,7120
20230620,112000,179092631400,38500,38400,38500,38350,12280
20230620,111900,178620228400,38400,38300,38450,38250,16325
20230620,111800,177993890900,38300,38300,38300,38250,3292
20230620,111700,177867920850,38300,38250,38350,38250,2971
20230620,111600,177754148700,38300,38350,38350,38250,4257
20230620,111500,177591047350,38300,38250,38400,38250,3437
20230620,111400,177459343450,38250,38350,38400,38200,3570
20230620,111300,177322691600,38350,38400,38400,38300,4420
20230620,111200,177153117200,38350,38250,38400,38150,12853
20230620,111100,176661032900,38250,38200,38250,38150,4746
20230620,111000,176479705250,38200,38250,38300,38200,10189
20230620,110900,176090187300,38250,38200,38300,38150,6310
20230620,110800,175848786700,38200,38350,38350,38150,8108
20230620,110700,175538608600,38350,38350,38450,38350,10754
20230620,110600,175125795250,38400,38400,38450,38350,14551
20230620,110500,174566961200,38350,38400,38450,38350,13685
20230620,110400,174041665950,38400,38300,38400,38300,8195
20230620,110300,173727362150,38350,38150,38350,38100,37523
20230620,110200,172294752750,38100,38100,38150,38050,5595
20230620,110100,172081555450,38100,38150,38150,38100,13267
20230620,110000,171575548150,38100,38000,38150,38000,35043
20230620,105900,170240088350,38050,38050,38050,37950,4830
20230620,105800,170056444900,37950,37900,38050,37900,9311
20230620,105700,169702928400,37900,37850,38000,37850,5770
20230620,105600,169484080250,37850,38050,38050,37800,6465
20230620,105500,169239002650,38050,38000,38050,37950,5771
20230620,105400,169019648750,38000,37950,38050,37850,12974
20230620,105300,168526807100,37950,37800,38000,37750,5706
20230620,105200,168310655650,37900,37900,38050,37700,14000
20230620,105100,167780471550,37900,38150,38150,37850,13657
20230620,105000,167261145500,38100,38100,38150,38050,7046
20230620,104900,166992572550,38050,38100,38250,38050,16156
20230620,104800,166376195250,38100,37950,38100,37900,12011
20230620,104700,165919629750,37950,37800,37950,37600,11736
20230620,104600,165476328850,37800,37900,37950,37600,14805
20230620,104500,164916987400,37900,37650,38000,37600,15835
20230620,104400,164317702900,37700,37800,37800,37500,38866
20230620,104300,162854775950,37800,37850,37950,37700,16410
20230620,104200,162234248000,37850,38000,38050,37750,25096
20230620,104100,161283477900,38000,38150,38150,38000,25828
20230620,104000,160301499450,38150,38300,38450,38100,25925
20230620,103900,159310866850,38300,38150,38400,38100,10831
20230620,103800,158896531500,38150,38150,38250,38100,10055
20230620,103700,158513054100,38150,38100,38200,38050,9899
20230620,103600,158135626250,38100,38100,38250,38050,21614
20230620,103500,157312213600,38150,38200,38250,38100,18258
20230620,103400,156615070200,38150,38400,38450,38150,23047
20230620,103300,155733226100,38350,38400,38500,38350,15616
20230620,103200,155133379450,38400,38400,38500,38350,13869
20230620,103100,154600337950,38400,38300,38450,38300,12310
20230620,103000,154127791200,38300,38200,38500,38100,24469
20230620,102900,153190922700,38150,38500,38550,38150,27077
20230620,102800,152153276650,38500,38800,38800,38500,21719
20230620,102700,151314270650,38800,38800,38900,38750,24935
20230620,102600,150344879550,38850,38900,38950,38650,31001
20230620,102500,149143441500,38900,38650,38950,38650,16015
20230620,102400,148522454750,38650,38900,39000,38650,39757
20230620,102300,146976398200,38900,38700,39000,38650,83167
20230620,102200,143740702550,38700,38500,38750,38500,27072
20230620,102100,142695711700,38450,38250,38600,38200,41278
20230620,102000,141111289200,38250,38400,38450,38250,21510
20230620,101900,140286599750,38400,38550,38600,38350,31422
20230620,101800,139079143600,38600,38500,38650,38400,41263
20230620,101700,137488617500,38450,38450,38600,38400,45437
20230620,101600,135739462450,38450,38250,38450,38200,40884
20230620,101500,134172318200,38300,38000,38300,37950,38672
20230620,101400,132700044850,38000,37750,38050,37700,27869
20230620,101300,131642764950,37800,37550,37800,37550,21352
20230620,101200,130838364400,37550,37800,37850,37500,23765
20230620,101100,129944733100,37850,37500,37850,37450,29249
20230620,101000,128843552250,37500,37950,38050,37300,83931
20230620,100900,125694913600,37950,38000,38250,37900,47605
20230620,100800,123883320650,37950,38600,38600,37850,87578
20230620,100700,120535615000,38550,38800,38900,38400,69631
20230620,100600,117849033350,38800,39000,39150,38750,167939
20230620,100500,111304126350,38950,38800,39000,38800,72267
20230620,100400,108490346350,38800,38800,38900,38700,49951
20230620,100300,106551433500,38800,38450,38800,38450,27629
20230620,100200,105482622100,38450,38900,38950,38450,73608
20230620,100100,102634782600,38950,38550,38950,38400,90940
20230620,100000,99115460500,38600,38250,38800,38200,119956
20230620,095900,94489398450,38250,38250,38400,38200,59915
20230620,095800,92194458800,38250,37950,38250,37950,53929
20230620,095700,90138180350,38000,37900,38050,37700,31963
20230620,095600,88926056350,37900,37900,38200,37750,116171
20230620,095500,84513933050,37900,37600,37900,37600,70690
20230620,095400,81846963650,37650,37450,37650,37400,29835
20230620,095300,80726317050,37500,37200,37500,37150,18131
20230620,095200,80049510200,37200,37100,37350,37000,26987
20230620,095100,79047836600,37100,37250,37300,37000,37484
20230620,095000,77654430950,37300,37450,37550,37250,18184
20230620,094900,76974815400,37450,37750,37750,37450,29079
20230620,094800,75880277400,37750,37800,37800,37600,31026
20230620,094700,74710730900,37750,37500,37800,37450,46827
20230620,094600,72946852550,37500,37200,37600,37150,45736
20230620,094500,71235665150,37150,37300,37300,37000,35786
20230620,094400,69906518700,37300,37450,37600,37250,30516
20230620,094300,68765669300,37450,37600,37750,37400,55310
20230620,094200,66684738600,37550,37350,37800,37300,80569
20230620,094100,63651866200,37350,37300,37550,37100,47440
20230620,094000,61879633950,37250,37250,37450,37150,29694
20230620,093900,60772082800,37250,37500,37550,37000,75591
20230620,093800,57952159150,37450,37450,37600,37450,70356
20230620,093700,55315469800,37450,37450,37450,37450,0
20230620,093600,55315469800,37450,36950,37450,36900,104662
20230620,093500,51427622700,36950,36650,37000,36650,89987
20230620,093400,48113170150,36650,36450,36650,36450,26753
20230620,093300,47134862400,36450,36200,36550,36150,23012
20230620,093200,46296510800,36200,36050,36200,36000,18415
20230620,093100,45632132800,36050,36400,36400,36000,29279
20230620,093000,44571641800,36400,36500,36500,36350,20641
20230620,092900,43819724650,36500,36450,36550,36400,17446
20230620,092800,43183024650,36500,36400,36550,36400,16864
20230620,092700,42567843100,36400,36750,36750,36350,22397
20230620,092600,41748739350,36750,36450,36750,36450,32968
20230620,092500,40540886900,36450,36300,36450,36200,19461
20230620,092400,39834462200,36300,36600,36650,36250,51806
20230620,092300,37943429050,36650,36500,36700,36400,78502
20230620,092200,35072409250,36500,36000,36500,35950,88573
20230620,092100,31864025100,35950,35950,36000,35850,13642
20230620,092000,31373699500,35950,35800,35950,35800,18294
20230620,091900,30717860350,35800,35900,35950,35600,23935
20230620,091800,29861328450,35850,36000,36000,35800,15808
20230620,091700,29293328000,35950,35900,36050,35900,15760
20230620,091600,28726238900,35900,36000,36050,35900,22598
20230620,091500,27912951350,36000,36000,36050,35950,12074
20230620,091400,27478377250,36000,36150,36150,35950,39259
20230620,091300,26062913650,36050,35950,36100,35800,25587
20230620,091200,25143448050,35950,35700,36100,35650,25093
20230620,091100,24242194850,35650,35650,35850,35550,26040
20230620,091000,23312757550,35600,36050,36050,35600,58904
20230620,090900,21205240900,36000,36000,36200,35800,71551
20230620,090800,18627125650,36050,36050,36100,35900,29132
20230620,090700,17578679850,36000,36250,36500,35900,49686
20230620,090600,15781371650,36300,36250,36500,35700,68146
20230620,090500,13320599050,36150,35550,36700,35500,111983
20230620,090400,9269570900,35500,34950,35550,34950,135747
20230620,090300,4481804800,35000,34850,35000,34800,43379
20230620,090200,2966334400,34850,34350,34850,34250,47634
20230620,090100,1318100500,34250,33900,34350,33900,20282
20230620,090000,625390550,33900,34050,34050,33900,18063