stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192100,5457194200,22500,22500,22500,22500,4401
20230607,192000,5457194200,22500,22500,22500,22500,0
20230607,191900,5457194200,22500,22500,22500,22500,0
20230607,191800,5457194200,22500,22500,22500,22500,0
20230607,191700,5457194200,22500,22500,22500,22500,0
20230607,191600,5457194200,22500,22500,22500,22500,0
20230607,191500,5457194200,22500,22500,22500,22500,0
20230607,191400,5457194200,22500,22500,22500,22500,0
20230607,191300,5457194200,22500,22500,22500,22500,0
20230607,191200,5457194200,22500,22500,22500,22500,0
20230607,191100,5457194200,22500,22500,22500,22500,0
20230607,191000,5457194200,22500,22500,22500,22500,0
20230607,190900,5457194200,22500,22500,22500,22500,0
20230607,190800,5457194200,22500,22500,22500,22500,0
20230607,190700,5457194200,22500,22500,22500,22500,0
20230607,190600,5457194200,22500,22500,22500,22500,0
20230607,190500,5457194200,22500,22500,22500,22500,0
20230607,190400,5457194200,22500,22500,22500,22500,0
20230607,190300,5457194200,22500,22500,22500,22500,0
20230607,190200,5457194200,22500,22500,22500,22500,0
20230607,190100,5457194200,22500,22500,22500,22500,0
20230607,190000,5457194200,22500,22500,22500,22500,0
20230607,185900,5457194200,22500,22500,22500,22500,0
20230607,185800,5457194200,22500,22500,22500,22500,0
20230607,185700,5457194200,22500,22500,22500,22500,0
20230607,185600,5457194200,22500,22500,22500,22500,0
20230607,185500,5457194200,22500,22500,22500,22500,0
20230607,185400,5457194200,22500,22500,22500,22500,0
20230607,185300,5457194200,22500,22500,22500,22500,0
20230607,185200,5457194200,22500,22500,22500,22500,0
20230607,185100,5457194200,22500,22500,22500,22500,4401
20230607,185000,5457194200,22500,22500,22500,22500,0
20230607,184900,5457194200,22500,22500,22500,22500,0
20230607,184800,5457194200,22500,22500,22500,22500,0
20230607,184700,5457194200,22500,22500,22500,22500,0
20230607,184600,5457194200,22500,22500,22500,22500,0
20230607,184500,5457194200,22500,22500,22500,22500,0
20230607,184400,5457194200,22500,22500,22500,22500,0
20230607,184300,5457194200,22500,22500,22500,22500,0
20230607,184200,5457194200,22500,22500,22500,22500,0
20230607,184100,5457194200,22500,22500,22500,22500,0
20230607,184000,5457194200,22500,22500,22500,22500,0
20230607,183900,5457194200,22500,22500,22500,22500,0
20230607,183800,5457194200,22500,22500,22500,22500,0
20230607,183700,5457194200,22500,22500,22500,22500,0
20230607,183600,5457194200,22500,22500,22500,22500,0
20230607,183500,5457194200,22500,22500,22500,22500,0
20230607,183400,5457194200,22500,22500,22500,22500,0
20230607,183300,5457194200,22500,22500,22500,22500,0
20230607,183200,5457194200,22500,22500,22500,22500,0
20230607,183100,5457194200,22500,22500,22500,22500,0
20230607,183000,5457194200,22500,22500,22500,22500,0
20230607,182900,5457194200,22500,22500,22500,22500,0
20230607,182800,5457194200,22500,22500,22500,22500,0
20230607,182700,5457194200,22500,22500,22500,22500,0
20230607,182600,5457194200,22500,22500,22500,22500,0
20230607,182500,5457194200,22500,22500,22500,22500,0
20230607,182400,5457194200,22500,22500,22500,22500,0
20230607,182300,5457194200,22500,22500,22500,22500,0
20230607,182200,5457194200,22500,22500,22500,22500,0
20230607,182100,5457194200,22500,22500,22500,22500,4401
20230607,182000,5457194200,22500,22500,22500,22500,0
20230607,181900,5457194200,22500,22500,22500,22500,0
20230607,181800,5457194200,22500,22500,22500,22500,0
20230607,181700,5457194200,22500,22500,22500,22500,0
20230607,181600,5457194200,22500,22500,22500,22500,0
20230607,181500,5457194200,22500,22500,22500,22500,0
20230607,181400,5457194200,22500,22500,22500,22500,0
20230607,181300,5457194200,22500,22500,22500,22500,0
20230607,181200,5457194200,22500,22500,22500,22500,0
20230607,181100,5457194200,22500,22500,22500,22500,0
20230607,181000,5457194200,22500,22500,22500,22500,0
20230607,180900,5457194200,22500,22500,22500,22500,0
20230607,180800,5457194200,22500,22500,22500,22500,0
20230607,180700,5457194200,22500,22500,22500,22500,0
20230607,180600,5457194200,22500,22500,22500,22500,0
20230607,180500,5457194200,22500,22500,22500,22500,0
20230607,180400,5457194200,22500,22500,22500,22500,0
20230607,180300,5457194200,22500,22500,22500,22500,0
20230607,180200,5457194200,22500,22500,22500,22500,0
20230607,180100,5457194200,22500,22500,22500,22500,0
20230607,180000,5457194200,22500,22500,22500,22500,0
20230607,175900,5457194200,22500,22500,22500,22500,0
20230607,175800,5457194200,22500,22500,22500,22500,0
20230607,175700,5457194200,22500,22500,22500,22500,0
20230607,175600,5457194200,22500,22500,22500,22500,0
20230607,175500,5457194200,22500,22500,22500,22500,0
20230607,175400,5457194200,22500,22500,22500,22500,0
20230607,175300,5457194200,22500,22500,22500,22500,0
20230607,175200,5457194200,22500,22500,22500,22500,0
20230607,175100,5457194200,22500,22500,22500,22500,4401
20230607,175000,5457194200,22500,22500,22500,22500,0
20230607,174900,5457194200,22500,22500,22500,22500,0
20230607,174800,5457194200,22500,22500,22500,22500,0
20230607,174700,5457194200,22500,22500,22500,22500,0
20230607,174600,5457194200,22500,22500,22500,22500,0
20230607,174500,5457194200,22500,22500,22500,22500,0
20230607,174400,5457194200,22500,22500,22500,22500,0
20230607,174300,5457194200,22500,22500,22500,22500,0
20230607,174200,5457194200,22500,22500,22500,22500,0
20230607,174100,5457194200,22500,22500,22500,22500,0
20230607,174000,5457194200,22500,22500,22500,22500,0
20230607,173900,5457194200,22500,22500,22500,22500,0
20230607,173800,5457194200,22500,22500,22500,22500,0
20230607,173700,5457194200,22500,22500,22500,22500,0
20230607,173600,5457194200,22500,22500,22500,22500,0
20230607,173500,5457194200,22500,22500,22500,22500,0
20230607,173400,5457194200,22500,22500,22500,22500,0
20230607,173300,5457194200,22500,22500,22500,22500,0
20230607,173200,5457194200,22500,22500,22500,22500,0
20230607,173100,5457194200,22500,22500,22500,22500,0
20230607,173000,5457194200,22500,22500,22500,22500,0
20230607,172900,5457194200,22500,22500,22500,22500,0
20230607,172800,5457194200,22500,22500,22500,22500,0
20230607,172700,5457194200,22500,22500,22500,22500,0
20230607,172600,5457194200,22500,22500,22500,22500,0
20230607,172500,5457194200,22500,22500,22500,22500,0
20230607,172400,5457194200,22500,22500,22500,22500,0
20230607,172300,5457194200,22500,22500,22500,22500,0
20230607,172200,5457194200,22500,22500,22500,22500,0
20230607,172100,5457194200,22500,22500,22500,22500,4401
20230607,172000,5457194200,22500,22500,22500,22500,0
20230607,171900,5457194200,22500,22500,22500,22500,0
20230607,171800,5457194200,22500,22500,22500,22500,0
20230607,171700,5457194200,22500,22500,22500,22500,0
20230607,171600,5457194200,22500,22500,22500,22500,0
20230607,171500,5457194200,22500,22500,22500,22500,0
20230607,171400,5457194200,22500,22500,22500,22500,0
20230607,171300,5457194200,22500,22500,22500,22500,0
20230607,171200,5457194200,22500,22500,22500,22500,0
20230607,171100,5457194200,22500,22500,22500,22500,0
20230607,171000,5457194200,22500,22500,22500,22500,0
20230607,170900,5457194200,22500,22500,22500,22500,0
20230607,170800,5457194200,22500,22500,22500,22500,0
20230607,170700,5457194200,22500,22500,22500,22500,0
20230607,170600,5457194200,22500,22500,22500,22500,0
20230607,170500,5457194200,22500,22500,22500,22500,0
20230607,170400,5457194200,22500,22500,22500,22500,0
20230607,170300,5457194200,22500,22500,22500,22500,0
20230607,170200,5457194200,22500,22500,22500,22500,0
20230607,170100,5457194200,22500,22500,22500,22500,0
20230607,170000,5457194200,22500,22500,22500,22500,0
20230607,165900,5457194200,22500,22500,22500,22500,0
20230607,165800,5457194200,22500,22500,22500,22500,0
20230607,165700,5457194200,22500,22500,22500,22500,0
20230607,165600,5457194200,22500,22500,22500,22500,0
20230607,165500,5457194200,22500,22500,22500,22500,0
20230607,165400,5457194200,22500,22500,22500,22500,0
20230607,165300,5457194200,22500,22500,22500,22500,0
20230607,165200,5457194200,22500,22500,22500,22500,0
20230607,165100,5457194200,22500,22500,22500,22500,4401
20230607,165000,5457194200,22500,22500,22500,22500,0
20230607,164900,5457194200,22500,22500,22500,22500,0
20230607,164800,5457194200,22500,22500,22500,22500,0
20230607,164700,5457194200,22500,22500,22500,22500,0
20230607,164600,5457194200,22500,22500,22500,22500,0
20230607,164500,5457194200,22500,22500,22500,22500,0
20230607,164400,5457194200,22500,22500,22500,22500,0
20230607,164300,5457194200,22500,22500,22500,22500,0
20230607,164200,5457194200,22500,22500,22500,22500,0
20230607,164100,5457194200,22500,22500,22500,22500,0
20230607,164000,5457194200,22500,22500,22500,22500,0
20230607,163900,5457194200,22500,22500,22500,22500,0
20230607,163800,5457194200,22500,22500,22500,22500,0
20230607,163700,5457194200,22500,22500,22500,22500,0
20230607,163600,5457194200,22500,22500,22500,22500,0
20230607,163500,5457194200,22500,22500,22500,22500,0
20230607,163400,5457194200,22500,22500,22500,22500,0
20230607,163300,5457194200,22500,22500,22500,22500,0
20230607,163200,5457194200,22500,22500,22500,22500,0
20230607,163100,5457194200,22500,22500,22500,22500,0
20230607,163000,5457194200,22500,22500,22500,22500,0
20230607,162900,5457194200,22500,22500,22500,22500,0
20230607,162800,5457194200,22500,22500,22500,22500,0
20230607,162700,5457194200,22500,22500,22500,22500,0
20230607,162600,5457194200,22500,22500,22500,22500,0
20230607,162500,5457194200,22500,22500,22500,22500,0
20230607,162400,5457194200,22500,22500,22500,22500,0
20230607,162300,5457194200,22500,22500,22500,22500,0
20230607,162200,5457194200,22500,22500,22500,22500,0
20230607,162100,5457194200,22500,22500,22500,22500,4401
20230607,162000,5457194200,22500,22500,22500,22500,0
20230607,161900,5457194200,22500,22500,22500,22500,0
20230607,161800,5457194200,22500,22500,22500,22500,0
20230607,161700,5457194200,22500,22500,22500,22500,0
20230607,161600,5457194200,22500,22500,22500,22500,0
20230607,161500,5457194200,22500,22500,22500,22500,0
20230607,161400,5457194200,22500,22500,22500,22500,0
20230607,161300,5457194200,22500,22500,22500,22500,0
20230607,161200,5457194200,22500,22500,22500,22500,0
20230607,161100,5457194200,22500,22500,22500,22500,0
20230607,161000,5457194200,22500,22500,22500,22500,0
20230607,160900,5457194200,22500,22500,22500,22500,0
20230607,160800,5457194200,22500,22500,22500,22500,0
20230607,160700,5457194200,22500,22500,22500,22500,0
20230607,160600,5457194200,22500,22500,22500,22500,0
20230607,160500,5457194200,22500,22500,22500,22500,0
20230607,160400,5457194200,22500,22500,22500,22500,0
20230607,160300,5457194200,22500,22500,22500,22500,0
20230607,160200,5457194200,22500,22500,22500,22500,0
20230607,160100,5457194200,22500,22500,22500,22500,0
20230607,160000,5457194200,22500,22500,22500,22500,0
20230607,155900,5457194200,22500,22500,22500,22500,0
20230607,155800,5457194200,22500,22500,22500,22500,0
20230607,155700,5457194200,22500,22500,22500,22500,0
20230607,155600,5457194200,22500,22500,22500,22500,0
20230607,155500,5457194200,22500,22500,22500,22500,0
20230607,155400,5457194200,22500,22500,22500,22500,0
20230607,155300,5457194200,22500,22500,22500,22500,0
20230607,155200,5457194200,22500,22500,22500,22500,0
20230607,155100,5457194200,22500,22500,22500,22500,4401
20230607,155000,5457194200,22500,22500,22500,22500,0
20230607,154900,5457194200,22500,22500,22500,22500,0
20230607,154800,5457194200,22500,22500,22500,22500,0
20230607,154700,5457194200,22500,22500,22500,22500,0
20230607,154600,5457194200,22500,22500,22500,22500,0
20230607,154500,5457194200,22500,22500,22500,22500,0
20230607,154400,5457194200,22500,22500,22500,22500,0
20230607,154300,5457194200,22500,22500,22500,22500,0
20230607,154200,5457194200,22500,22500,22500,22500,0
20230607,154100,5457194200,22500,22500,22500,22500,0
20230607,154000,5457194200,22500,22500,22500,22500,0
20230607,153900,5457194200,22500,22500,22500,22500,0
20230607,153800,5457194200,22500,22500,22500,22500,0
20230607,153700,5457194200,22500,22500,22500,22500,0
20230607,153600,5457194200,22500,22500,22500,22500,0
20230607,153500,5457194200,22500,22500,22500,22500,0
20230607,153400,5457194200,22500,22500,22500,22500,0
20230607,153300,5457194200,22500,22500,22500,22500,0
20230607,153200,5457194200,22500,22500,22500,22500,0
20230607,153100,5457194200,22500,22500,22500,22500,0
20230607,153000,5457194200,22500,22500,22500,22500,4401
20230607,152900,5358171700,22550,22550,22550,22550,0
20230607,152800,5358171700,22550,22550,22550,22550,0
20230607,152700,5358171700,22550,22550,22550,22550,0
20230607,152600,5358171700,22550,22550,22550,22550,0
20230607,152500,5358171700,22550,22550,22550,22550,0
20230607,152400,5358171700,22550,22550,22550,22550,0
20230607,152300,5358171700,22550,22550,22550,22550,0
20230607,152200,5358171700,22550,22550,22550,22550,0
20230607,152100,5358171700,22550,22550,22550,22550,0
20230607,152000,5358171700,22550,22550,22550,22550,0
20230607,151900,5358171700,22550,22500,22550,22400,1167
20230607,151800,5331980400,22450,22450,22500,22400,661
20230607,151700,5317142150,22450,22400,22450,22400,2652
20230607,151600,5257660600,22400,22450,22450,22400,1891
20230607,151500,5215290900,22450,22450,22450,22400,2269
20230607,151400,5164436350,22450,22450,22450,22450,67
20230607,151300,5162932200,22450,22450,22450,22400,2451
20230607,151200,5107930150,22450,22450,22450,22400,873
20230607,151100,5088332550,22400,22500,22500,22400,738
20230607,151000,5071772650,22500,22450,22500,22450,1230
20230607,150900,5044142750,22450,22500,22550,22450,603
20230607,150800,5030570350,22450,22550,22550,22450,438
20230607,150700,5020705450,22500,22450,22500,22450,672
20230607,150600,5005618650,22450,22550,22550,22400,6680
20230607,150500,4855432950,22550,22550,22600,22550,918
20230607,150400,4834730800,22600,22550,22600,22550,488
20230607,150300,4823721400,22550,22550,22600,22550,845
20230607,150200,4804664650,22550,22550,22600,22550,1353
20230607,150100,4774154250,22550,22600,22600,22550,126
20230607,150000,4771307650,22600,22600,22600,22550,1070
20230607,145900,4747176600,22600,22600,22600,22550,437
20230607,145800,4737305400,22600,22600,22600,22600,497
20230607,145700,4726073200,22600,22600,22600,22600,663
20230607,145600,4711089400,22600,22600,22600,22600,844
20230607,145500,4692015000,22650,22650,22650,22600,459
20230607,145400,4681638300,22650,22650,22650,22600,606
20230607,145300,4667936750,22650,22650,22650,22600,121
20230607,145200,4665196200,22650,22650,22650,22600,77
20230607,145100,4663454850,22650,22600,22650,22600,967
20230607,145000,4641592800,22600,22600,22650,22600,276
20230607,144900,4635355150,22650,22600,22650,22600,2420
20230607,144800,4580662900,22600,22600,22600,22600,1057
20230607,144700,4556774700,22600,22650,22650,22600,904
20230607,144600,4536322700,22650,22600,22650,22600,24
20230607,144500,4535780250,22650,22650,22650,22650,10
20230607,144400,4535553750,22650,22650,22650,22650,60
20230607,144300,4534194750,22650,22650,22700,22600,297
20230607,144200,4527468450,22650,22650,22650,22650,583
20230607,144100,4514263500,22650,22650,22650,22650,520
20230607,144000,4502485500,22700,22700,22700,22700,113
20230607,143900,4499920400,22700,22700,22700,22700,1031
20230607,143800,4476516700,22750,22750,22750,22750,73
20230607,143700,4474855950,22700,22700,22700,22700,48
20230607,143600,4473766350,22700,22700,22700,22700,4
20230607,143500,4473675550,22750,22700,22750,22700,101
20230607,143400,4471377850,22750,22750,22750,22750,0
20230607,143300,4471377850,22750,22700,22750,22700,31
20230607,143200,4470673650,22700,22700,22700,22700,0
20230607,143100,4470673650,22700,22750,22750,22700,151
20230607,143000,4467242900,22750,22750,22750,22750,0
20230607,142900,4467242900,22750,22750,22750,22700,4
20230607,142800,4467151950,22700,22700,22700,22700,1372
20230607,142700,4436007550,22700,22700,22700,22700,364
20230607,142600,4427744750,22700,22750,22750,22700,501
20230607,142500,4416372000,22750,22700,22750,22700,24
20230607,142400,4415826300,22750,22750,22750,22700,254
20230607,142300,4410048900,22700,22650,22700,22650,342
20230607,142200,4402290500,22650,22700,22700,22650,12
20230607,142100,4402018150,22700,22700,22700,22700,35
20230607,142000,4401223650,22700,22700,22700,22700,114
20230607,141900,4398635850,22700,22650,22700,22650,38
20230607,141800,4397775000,22700,22700,22700,22700,70
20230607,141700,4396186000,22650,22650,22650,22650,208
20230607,141600,4391474800,22700,22700,22700,22700,803
20230607,141500,4373246700,22700,22700,22700,22700,5
20230607,141400,4373133200,22650,22650,22650,22650,83
20230607,141300,4371253250,22700,22700,22700,22700,0
20230607,141200,4371253250,22700,22600,22700,22600,243
20230607,141100,4365750900,22600,22650,22650,22600,61
20230607,141000,4364371800,22700,22650,22700,22600,535
20230607,140900,4352265350,22650,22650,22650,22650,91
20230607,140800,4350204200,22650,22650,22650,22650,590
20230607,140700,4336840700,22650,22650,22650,22650,1469
20230607,140600,4303567850,22650,22700,22700,22650,165
20230607,140500,4299828050,22650,22650,22650,22650,91
20230607,140400,4297766900,22700,22650,22700,22650,274
20230607,140300,4291559800,22650,22650,22650,22650,124
20230607,140200,4288751200,22700,22700,22700,22700,115
20230607,140100,4286140700,22750,22700,22750,22700,181
20230607,140000,4282031250,22700,22700,22700,22700,178
20230607,135900,4277990650,22700,22700,22700,22700,51
20230607,135800,4276832950,22700,22700,22700,22700,4
20230607,135700,4276742150,22700,22650,22700,22650,127
20230607,135600,4273860450,22650,22700,22700,22650,421
20230607,135500,4264320800,22700,22700,22700,22700,303
20230607,135400,4257442700,22700,22700,22700,22700,54
20230607,135300,4256216900,22700,22650,22700,22650,461
20230607,135200,4245768400,22700,22700,22700,22650,100
20230607,135100,4243502350,22700,22700,22700,22650,36
20230607,135000,4242685250,22700,22650,22700,22650,64
20230607,134900,4241233350,22650,22650,22650,22650,134
20230607,134800,4238198250,22650,22650,22650,22650,33
20230607,134700,4237450800,22700,22700,22700,22700,0
20230607,134600,4237450800,22700,22700,22700,22700,58
20230607,134500,4236134200,22650,22650,22650,22600,2652
20230607,134400,4176106950,22650,22650,22650,22650,2487
20230607,134300,4119776400,22650,22650,22650,22650,0
20230607,134200,4119776400,22650,22650,22650,22650,2
20230607,134100,4119731100,22650,22700,22700,22650,240
20230607,134000,4114295050,22700,22700,22700,22700,241
20230607,133900,4108824350,22700,22750,22750,22700,38
20230607,133800,4107961350,22650,22650,22750,22650,117
20230607,133700,4105310800,22650,22750,22750,22650,411
20230607,133600,4095985300,22750,22750,22750,22750,1
20230607,133500,4095962550,22750,22750,22750,22750,4
20230607,133400,4095871550,22750,22750,22750,22650,126
20230607,133300,4093007450,22650,22700,22700,22650,135
20230607,133200,4089948500,22750,22750,22750,22750,0
20230607,133100,4089948500,22750,22750,22750,22750,1
20230607,133000,4089925750,22750,22750,22750,22750,3
20230607,132900,4089857500,22650,22650,22650,22650,17
20230607,132800,4089472450,22650,22650,22650,22650,140
20230607,132700,4086301450,22700,22750,22750,22700,80
20230607,132600,4084482850,22800,22650,22800,22650,206
20230607,132500,4079801950,22650,22750,22800,22650,2778
20230607,132400,4016725400,22800,22800,22800,22800,286
20230607,132300,4010204600,22800,22750,22800,22750,255
20230607,132200,4004398350,22800,22800,22800,22800,105
20230607,132100,4002004350,22750,22700,22750,22700,96
20230607,132000,3999825100,22700,22700,22700,22700,170
20230607,131900,3995966100,22800,22700,22800,22700,58
20230607,131800,3994644200,22800,22700,22800,22650,826
20230607,131700,3975931800,22700,22750,22750,22650,294
20230607,131600,3969259000,22700,22800,22800,22700,3792
20230607,131500,3883099750,22800,22800,22800,22800,0
20230607,131400,3883099750,22800,22800,22800,22800,200
20230607,131300,3878539750,22800,22800,22800,22800,212
20230607,131200,3873706150,22800,22800,22800,22800,22
20230607,131100,3873204550,22850,22850,22850,22850,1
20230607,131000,3873181700,22850,22850,22850,22850,70
20230607,130900,3871582200,22800,22850,22850,22800,116
20230607,130800,3868937050,22800,22800,22800,22800,1
20230607,130700,3868914250,22800,22800,22800,22750,36
20230607,130600,3868093950,22800,22800,22800,22800,0
20230607,130500,3868093950,22800,22800,22800,22800,141
20230607,130400,3864879150,22800,22800,22800,22800,56
20230607,130300,3863602350,22800,22800,22800,22800,30
20230607,130200,3862918350,22800,22800,22800,22800,5
20230607,130100,3862804350,22750,22800,22800,22750,115
20230607,130000,3860184450,22750,22800,22800,22750,122
20230607,125900,3857408900,22800,22800,22800,22800,70
20230607,125800,3855812900,22850,22850,22850,22850,0
20230607,125700,3855812900,22850,22850,22850,22850,20
20230607,125600,3855355900,22850,22800,22850,22800,169
20230607,125500,3851502650,22800,22800,22800,22800,1032
20230607,125400,3827973050,22800,22900,22900,22800,118
20230607,125300,3825282550,22800,22800,22800,22800,2
20230607,125200,3825236950,22850,22850,22850,22850,166
20230607,125100,3821443850,22750,22750,22750,22750,304
20230607,125000,3814527850,22850,22800,22850,22750,221
20230607,124900,3809498850,22800,22800,22850,22800,251
20230607,124800,3803775950,22800,22900,22900,22800,198
20230607,124700,3799253900,22900,22900,22900,22900,113
20230607,124600,3796666200,22900,22850,22900,22850,47
20230607,124500,3795592050,22900,22900,22900,22900,4
20230607,124400,3795500450,22900,22900,22900,22900,5
20230607,124300,3795385950,22900,22900,22900,22900,50
20230607,124200,3794240950,22900,22900,22900,22900,114
20230607,124100,3791630350,22900,22900,22900,22900,125
20230607,124000,3788767850,22800,22800,22800,22800,3
20230607,123900,3788699450,22800,22850,22850,22800,120
20230607,123800,3785958500,22850,22900,22900,22850,101
20230607,123700,3783650600,22900,22900,22900,22900,39
20230607,123600,3782757500,22900,22900,22900,22900,350
20230607,123500,3774742500,22900,22900,22900,22900,411
20230607,123400,3765330600,22900,22900,22900,22900,1007
20230607,123300,3742270300,22900,22900,22900,22900,256
20230607,123200,3736407900,22900,22900,22900,22900,76
20230607,123100,3734667500,22950,22950,22950,22950,33
20230607,123000,3733910150,22950,22950,22950,22900,357
20230607,122900,3725722000,22900,22900,22900,22900,539
20230607,122800,3713378900,22900,22900,22950,22900,611
20230607,122700,3699375950,22900,22800,22900,22800,201
20230607,122600,3694778150,22850,22850,22850,22850,2
20230607,122500,3694732450,22850,22800,22850,22800,253
20230607,122400,3688958900,22800,22800,22800,22750,159
20230607,122300,3685335000,22800,22750,22800,22750,172
20230607,122200,3681420250,22750,22800,22800,22750,364
20230607,122100,3673126050,22800,22800,22800,22800,4
20230607,122000,3673034850,22800,22800,22800,22800,376
20230607,121900,3664462050,22800,22800,22800,22800,111
20230607,121800,3661931250,22800,22850,22850,22800,10
20230607,121700,3661703000,22850,22800,22850,22800,10
20230607,121600,3661474600,22850,22850,22850,22850,185
20230607,121500,3657247350,22850,22900,22900,22850,4
20230607,121400,3657155900,22850,22850,22850,22850,195
20230607,121300,3652700150,22800,22800,22800,22800,279
20230607,121200,3646338950,22800,22850,22850,22800,157
20230607,121100,3642759150,22850,22850,22850,22850,104
20230607,121000,3640382750,22850,22900,22900,22850,99
20230607,120900,3638118750,22900,22900,22900,22900,0
20230607,120800,3638118750,22900,22900,22900,22900,101
20230607,120700,3635805850,22900,22900,22900,22900,48
20230607,120600,3634706650,22900,22900,22900,22850,102
20230607,120500,3632370900,22900,22900,22900,22850,238
20230607,120400,3626925500,22900,22900,22900,22850,91
20230607,120300,3624841700,22850,22850,22850,22850,20
20230607,120200,3624384700,22850,22850,22850,22850,258
20230607,120100,3618489400,22850,22850,22850,22850,270
20230607,120000,3612319900,22850,22850,22850,22850,42
20230607,115900,3611360200,22800,22800,22800,22800,850
20230607,115800,3591980200,22800,22800,22800,22800,10
20230607,115700,3591752200,22750,22750,22750,22750,100
20230607,115600,3589477200,22750,22750,22800,22750,303
20230607,115500,3582583200,22800,22750,22800,22750,287
20230607,115400,3576049600,22750,22750,22750,22750,2
20230607,115300,3576004100,22750,22750,22750,22750,87
20230607,115200,3574024850,22750,22800,22800,22750,333
20230607,115100,3566445050,22750,22750,22750,22750,1
20230607,115000,3566422300,22700,22750,22750,22700,298
20230607,114900,3559647600,22750,22800,22800,22750,6
20230607,114800,3559510850,22800,22750,22800,22700,417
20230607,114700,3550029800,22750,22750,22750,22750,257
20230607,114600,3544183050,22750,22750,22750,22750,0
20230607,114500,3544183050,22750,22800,22800,22750,95
20230607,114400,3542019300,22750,22700,22750,22700,300
20230607,114300,3535204300,22700,22750,22800,22700,170
20230607,114200,3531340200,22750,22800,22800,22750,54
20230607,114100,3530111500,22800,22800,22800,22800,1
20230607,114000,3530088700,22700,22800,22800,22700,600
20230607,113900,3516451400,22750,22800,22800,22750,54
20230607,113800,3515222400,22800,22800,22800,22800,36
20230607,113700,3514401600,22750,22750,22750,22750,0
20230607,113600,3514401600,22750,22750,22750,22750,54
20230607,113500,3513173100,22750,22750,22750,22750,113
20230607,113400,3510602350,22850,22700,22850,22700,870
20230607,113300,3490772550,22700,22750,22750,22700,323
20230607,113200,3483439950,22750,22750,22750,22750,18
20230607,113100,3483030450,22750,22750,22750,22750,18
20230607,113000,3482620950,22700,22700,22700,22700,5
20230607,112900,3482507450,22750,22750,22750,22750,110
20230607,112800,3480004950,22750,22750,22750,22750,170
20230607,112700,3476137450,22750,22750,22750,22750,212
20230607,112600,3471314450,22750,22750,22750,22750,388
20230607,112500,3462487450,22750,22750,22750,22750,50
20230607,112400,3461349950,22750,22800,22800,22750,101
20230607,112300,3459051950,22800,22800,22800,22800,9
20230607,112200,3458846750,22750,22800,22800,22750,220
20230607,112100,3453836750,22750,22750,22800,22750,1015
20230607,112000,3430699250,22750,22750,22750,22750,20
20230607,111900,3430244250,22750,22750,22800,22750,136
20230607,111800,3427148100,22750,22750,22750,22750,20
20230607,111700,3426693100,22800,22700,22800,22700,2298
20230607,111600,3374416250,22650,22650,22650,22650,114
20230607,111500,3371834150,22700,22650,22700,22650,58
20230607,111400,3370520400,22650,22650,22700,22650,24
20230607,111300,3369976700,22650,22650,22650,22650,368
20230607,111200,3361641500,22650,22700,22700,22650,1236
20230607,111100,3333638150,22700,22650,22700,22650,41
20230607,111000,3332707600,22650,22650,22650,22650,53
20230607,110900,3331507150,22650,22650,22650,22650,63
20230607,110800,3330080200,22700,22650,22700,22650,379
20230607,110700,3321493300,22650,22650,22650,22650,295
20230607,110600,3314811550,22650,22750,22750,22650,162
20230607,110500,3311134600,22800,22800,22800,22800,0
20230607,110400,3311134600,22800,22750,22800,22650,182
20230607,110300,3306996650,22750,22650,22750,22650,1105
20230607,110200,3281950400,22650,22650,22650,22650,575
20230607,110100,3268926650,22650,22700,22700,22650,672
20230607,110000,3253677100,22700,22750,22750,22650,461
20230607,105900,3243225900,22700,22700,22700,22700,71
20230607,105800,3241614200,22650,22650,22700,22650,171
20230607,105700,3237740500,22700,22700,22700,22700,143
20230607,105600,3234494400,22700,22750,22750,22700,134
20230607,105500,3231450900,22750,22700,22750,22700,25
20230607,105400,3230882900,22750,22650,22750,22650,79
20230607,105300,3229086600,22650,22700,22700,22650,1307
20230607,105200,3199427900,22750,22750,22750,22700,185
20230607,105100,3195223800,22700,22700,22750,22700,75
20230607,105000,3193521250,22700,22750,22750,22700,287
20230607,104900,3186992050,22750,22800,22800,22750,228
20230607,104800,3181804700,22800,22850,22850,22600,1330
20230607,104700,3151683550,22800,22750,22800,22750,266
20230607,104600,3145626550,22850,22850,22850,22850,13
20230607,104500,3145329500,22850,22700,22850,22650,727
20230607,104400,3128826550,22700,22750,22750,22700,417
20230607,104300,3119357600,22750,22850,22850,22750,1142
20230607,104200,3093360150,22850,22800,22850,22800,281
20230607,104100,3086952750,22800,22850,22850,22800,96
20230607,104000,3084763750,22850,22850,22850,22850,224
20230607,103900,3079645350,22850,22850,22850,22850,466
20230607,103800,3068997250,22850,22850,22900,22850,920
20230607,103700,3047975200,22800,22800,22800,22800,153
20230607,103600,3044486800,22800,22800,22800,22800,41
20230607,103500,3043552000,22750,22700,22750,22700,547
20230607,103400,3031120100,22700,22700,22700,22700,0
20230607,103300,3031120100,22700,22700,22700,22700,86
20230607,103200,3029167900,22750,22750,22750,22750,5
20230607,103100,3029054150,22750,22750,22750,22750,1
20230607,103000,3029031400,22700,22700,22700,22700,14
20230607,102900,3028713600,22650,22700,22700,22650,157
20230607,102800,3025157250,22700,22700,22700,22700,323
20230607,102700,3017825150,22650,22650,22650,22600,92
20230607,102600,3015744350,22650,22650,22650,22650,218
20230607,102500,3010806650,22600,22600,22600,22600,194
20230607,102400,3006422250,22600,22600,22700,22600,467
20230607,102300,2995862850,22600,22700,22700,22600,916
20230607,102200,2975159750,22600,22650,22700,22600,360
20230607,102100,2967007750,22600,22550,22600,22550,1276
20230607,102000,2938206950,22600,22600,22600,22550,1182
20230607,101900,2911542150,22550,22600,22650,22550,1102
20230607,101800,2886653800,22600,22600,22650,22550,2884
20230607,101700,2821475050,22600,22600,22650,22600,937
20230607,101600,2800296450,22600,22750,22750,22600,5987
20230607,101500,2664571600,22750,22750,22750,22750,187
20230607,101400,2660317350,22750,22750,22750,22750,79
20230607,101300,2658520100,22750,22750,22750,22700,850
20230607,101200,2639205100,22750,22750,22750,22750,76
20230607,101100,2637476100,22750,22750,22750,22750,173
20230607,101000,2633540350,22800,22700,22800,22700,67
20230607,100900,2632013350,22700,22700,22750,22700,1882
20230607,100800,2589279150,22700,22750,22750,22700,338
20230607,100700,2581590700,22750,22750,22750,22750,289
20230607,100600,2575015950,22750,22750,22750,22750,926
20230607,100500,2553949450,22750,22750,22750,22750,56
20230607,100400,2552675450,22750,22800,22800,22750,3240
20230607,100300,2478963250,22800,22750,22800,22750,88
20230607,100200,2476961200,22750,22800,22800,22750,298
20230607,100100,2470179300,22800,22800,22800,22800,340
20230607,100000,2462427300,22800,22850,22850,22800,16
20230607,095900,2462062450,22850,22750,22850,22750,304
20230607,095800,2455126550,22750,22750,22750,22750,217
20230607,095700,2450189800,22750,22750,22750,22750,336
20230607,095600,2442545800,22750,22750,22800,22750,432
20230607,095500,2432717650,22750,22750,22750,22750,63
20230607,095400,2431284400,22750,22750,22750,22750,246
20230607,095300,2425687900,22750,22750,22750,22750,72
20230607,095200,2424049900,22750,22700,22850,22700,974
20230607,095100,2401922900,22750,22850,22850,22700,932
20230607,095000,2380730400,22850,22700,22850,22700,383
20230607,094900,2372005500,22750,22700,22750,22700,1478
20230607,094800,2338444100,22750,22800,22850,22750,1592
20230607,094700,2302213550,22800,22850,22850,22800,119
20230607,094600,2299497100,22850,22800,22850,22750,258
20230607,094500,2293608800,22850,22800,22850,22800,148
20230607,094400,2290234000,22800,22800,22850,22750,345
20230607,094300,2282374250,22750,22750,22800,22750,214
20230607,094200,2277505200,22750,22700,22850,22700,799
20230607,094100,2259326950,22700,22700,22700,22700,317
20230607,094000,2252131050,22700,22750,22750,22700,2296
20230607,093900,2199897550,22750,22750,22800,22750,2073
20230607,093800,2152725200,22800,22800,22800,22800,3341
20230607,093700,2076550400,22850,22850,22850,22800,210
20230607,093600,2071757750,22850,22850,22850,22800,63
20230607,093500,2070319300,22800,22850,22850,22800,730
20230607,093400,2053663950,22850,22850,22900,22800,897
20230607,093300,2033163500,22850,22900,22900,22850,2225
20230607,093200,1982299100,22900,22850,22900,22850,794
20230607,093100,1964116950,22850,23000,23050,22850,5638
20230607,093000,1834793600,23000,22950,23000,22900,3027
20230607,092900,1765323650,23000,22950,23000,22950,2438
20230607,092800,1709253950,23000,22950,23000,22950,1880
20230607,092700,1666053450,22950,23000,23050,22950,894
20230607,092600,1645497400,23050,23000,23050,23000,481
20230607,092500,1634432850,23000,22900,23000,22900,927
20230607,092400,1613155150,22900,23050,23050,22900,1240
20230607,092300,1584704300,22950,22900,23000,22900,2700
20230607,092200,1522671900,22900,22850,22900,22850,752
20230607,092100,1505481900,22850,22850,22950,22850,357
20230607,092000,1497310550,22900,22850,22900,22800,1459
20230607,091900,1463990950,22850,22950,22950,22850,2326
20230607,091800,1410743500,22950,22900,22950,22900,428
20230607,091700,1400933000,22900,22900,22950,22900,249
20230607,091600,1395230150,22950,22950,22950,22900,2474
20230607,091500,1338460800,22950,22950,23000,22950,300
20230607,091400,1331575750,23000,23000,23000,23000,1528
20230607,091300,1296431750,23000,22950,23000,22950,935
20230607,091200,1274968000,22950,23000,23000,22900,804
20230607,091100,1256518450,23100,22950,23100,22850,4365
20230607,091000,1156421750,22900,23000,23000,22900,2065
20230607,090900,1109034050,23000,22950,23050,22950,1804
20230607,090800,1067559500,23000,23100,23100,23000,1518
20230607,090700,1032573450,23100,22950,23150,22950,2712
20230607,090600,970009600,22950,22950,23000,22900,2050
20230607,090500,923011100,22950,23000,23000,22900,1649
20230607,090400,885150550,23000,22850,23000,22750,1854
20230607,090300,842739950,22900,22950,23200,22850,6429
20230607,090200,695324600,22950,22700,22950,22700,1569
20230607,090100,659496350,22650,22950,22950,22600,4792
20230607,090000,550610600,22950,23300,23300,22800,23350