stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195000,4864058250,22400,22400,22400,22400,4523
20230616,194900,4864058250,22400,22400,22400,22400,0
20230616,194800,4864058250,22400,22400,22400,22400,0
20230616,194700,4864058250,22400,22400,22400,22400,0
20230616,194600,4864058250,22400,22400,22400,22400,0
20230616,194500,4864058250,22400,22400,22400,22400,0
20230616,194400,4864058250,22400,22400,22400,22400,0
20230616,194300,4864058250,22400,22400,22400,22400,0
20230616,194200,4864058250,22400,22400,22400,22400,0
20230616,194100,4864058250,22400,22400,22400,22400,0
20230616,194000,4864058250,22400,22400,22400,22400,0
20230616,193900,4864058250,22400,22400,22400,22400,0
20230616,193800,4864058250,22400,22400,22400,22400,0
20230616,193700,4864058250,22400,22400,22400,22400,0
20230616,193600,4864058250,22400,22400,22400,22400,0
20230616,193500,4864058250,22400,22400,22400,22400,0
20230616,193400,4864058250,22400,22400,22400,22400,0
20230616,193300,4864058250,22400,22400,22400,22400,0
20230616,193200,4864058250,22400,22400,22400,22400,0
20230616,193100,4864058250,22400,22400,22400,22400,0
20230616,193000,4864058250,22400,22400,22400,22400,0
20230616,192900,4864058250,22400,22400,22400,22400,0
20230616,192800,4864058250,22400,22400,22400,22400,0
20230616,192700,4864058250,22400,22400,22400,22400,0
20230616,192600,4864058250,22400,22400,22400,22400,0
20230616,192500,4864058250,22400,22400,22400,22400,0
20230616,192400,4864058250,22400,22400,22400,22400,0
20230616,192300,4864058250,22400,22400,22400,22400,0
20230616,192200,4864058250,22400,22400,22400,22400,0
20230616,192100,4864058250,22400,22400,22400,22400,0
20230616,192000,4864058250,22400,22400,22400,22400,4523
20230616,191900,4864058250,22400,22400,22400,22400,0
20230616,191800,4864058250,22400,22400,22400,22400,0
20230616,191700,4864058250,22400,22400,22400,22400,0
20230616,191600,4864058250,22400,22400,22400,22400,0
20230616,191500,4864058250,22400,22400,22400,22400,0
20230616,191400,4864058250,22400,22400,22400,22400,0
20230616,191300,4864058250,22400,22400,22400,22400,0
20230616,191200,4864058250,22400,22400,22400,22400,0
20230616,191100,4864058250,22400,22400,22400,22400,0
20230616,191000,4864058250,22400,22400,22400,22400,0
20230616,190900,4864058250,22400,22400,22400,22400,0
20230616,190800,4864058250,22400,22400,22400,22400,0
20230616,190700,4864058250,22400,22400,22400,22400,0
20230616,190600,4864058250,22400,22400,22400,22400,0
20230616,190500,4864058250,22400,22400,22400,22400,0
20230616,190400,4864058250,22400,22400,22400,22400,0
20230616,190300,4864058250,22400,22400,22400,22400,0
20230616,190200,4864058250,22400,22400,22400,22400,0
20230616,190100,4864058250,22400,22400,22400,22400,0
20230616,190000,4864058250,22400,22400,22400,22400,0
20230616,185900,4864058250,22400,22400,22400,22400,0
20230616,185800,4864058250,22400,22400,22400,22400,0
20230616,185700,4864058250,22400,22400,22400,22400,0
20230616,185600,4864058250,22400,22400,22400,22400,0
20230616,185500,4864058250,22400,22400,22400,22400,0
20230616,185400,4864058250,22400,22400,22400,22400,0
20230616,185300,4864058250,22400,22400,22400,22400,0
20230616,185200,4864058250,22400,22400,22400,22400,0
20230616,185100,4864058250,22400,22400,22400,22400,0
20230616,185000,4864058250,22400,22400,22400,22400,4523
20230616,184900,4864058250,22400,22400,22400,22400,0
20230616,184800,4864058250,22400,22400,22400,22400,0
20230616,184700,4864058250,22400,22400,22400,22400,0
20230616,184600,4864058250,22400,22400,22400,22400,0
20230616,184500,4864058250,22400,22400,22400,22400,0
20230616,184400,4864058250,22400,22400,22400,22400,0
20230616,184300,4864058250,22400,22400,22400,22400,0
20230616,184200,4864058250,22400,22400,22400,22400,0
20230616,184100,4864058250,22400,22400,22400,22400,0
20230616,184000,4864058250,22400,22400,22400,22400,0
20230616,183900,4864058250,22400,22400,22400,22400,0
20230616,183800,4864058250,22400,22400,22400,22400,0
20230616,183700,4864058250,22400,22400,22400,22400,0
20230616,183600,4864058250,22400,22400,22400,22400,0
20230616,183500,4864058250,22400,22400,22400,22400,0
20230616,183400,4864058250,22400,22400,22400,22400,0
20230616,183300,4864058250,22400,22400,22400,22400,0
20230616,183200,4864058250,22400,22400,22400,22400,0
20230616,183100,4864058250,22400,22400,22400,22400,0
20230616,183000,4864058250,22400,22400,22400,22400,0
20230616,182900,4864058250,22400,22400,22400,22400,0
20230616,182800,4864058250,22400,22400,22400,22400,0
20230616,182700,4864058250,22400,22400,22400,22400,0
20230616,182600,4864058250,22400,22400,22400,22400,0
20230616,182500,4864058250,22400,22400,22400,22400,0
20230616,182400,4864058250,22400,22400,22400,22400,0
20230616,182300,4864058250,22400,22400,22400,22400,0
20230616,182200,4864058250,22400,22400,22400,22400,0
20230616,182100,4864058250,22400,22400,22400,22400,0
20230616,182000,4864058250,22400,22400,22400,22400,4523
20230616,181900,4864058250,22400,22400,22400,22400,0
20230616,181800,4864058250,22400,22400,22400,22400,0
20230616,181700,4864058250,22400,22400,22400,22400,0
20230616,181600,4864058250,22400,22400,22400,22400,0
20230616,181500,4864058250,22400,22400,22400,22400,0
20230616,181400,4864058250,22400,22400,22400,22400,0
20230616,181300,4864058250,22400,22400,22400,22400,0
20230616,181200,4864058250,22400,22400,22400,22400,0
20230616,181100,4864058250,22400,22400,22400,22400,0
20230616,181000,4864058250,22400,22400,22400,22400,0
20230616,180900,4864058250,22400,22400,22400,22400,0
20230616,180800,4864058250,22400,22400,22400,22400,0
20230616,180700,4864058250,22400,22400,22400,22400,0
20230616,180600,4864058250,22400,22400,22400,22400,0
20230616,180500,4864058250,22400,22400,22400,22400,0
20230616,180400,4864058250,22400,22400,22400,22400,0
20230616,180300,4864058250,22400,22400,22400,22400,0
20230616,180200,4864058250,22400,22400,22400,22400,0
20230616,180100,4864058250,22400,22400,22400,22400,0
20230616,180000,4864058250,22400,22400,22400,22400,0
20230616,175900,4864058250,22400,22400,22400,22400,0
20230616,175800,4864058250,22400,22400,22400,22400,0
20230616,175700,4864058250,22400,22400,22400,22400,0
20230616,175600,4864058250,22400,22400,22400,22400,0
20230616,175500,4864058250,22400,22400,22400,22400,0
20230616,175400,4864058250,22400,22400,22400,22400,0
20230616,175300,4864058250,22400,22400,22400,22400,0
20230616,175200,4864058250,22400,22400,22400,22400,0
20230616,175100,4864058250,22400,22400,22400,22400,0
20230616,175000,4864058250,22400,22400,22400,22400,4523
20230616,174900,4864058250,22400,22400,22400,22400,0
20230616,174800,4864058250,22400,22400,22400,22400,0
20230616,174700,4864058250,22400,22400,22400,22400,0
20230616,174600,4864058250,22400,22400,22400,22400,0
20230616,174500,4864058250,22400,22400,22400,22400,0
20230616,174400,4864058250,22400,22400,22400,22400,0
20230616,174300,4864058250,22400,22400,22400,22400,0
20230616,174200,4864058250,22400,22400,22400,22400,0
20230616,174100,4864058250,22400,22400,22400,22400,0
20230616,174000,4864058250,22400,22400,22400,22400,0
20230616,173900,4864058250,22400,22400,22400,22400,0
20230616,173800,4864058250,22400,22400,22400,22400,0
20230616,173700,4864058250,22400,22400,22400,22400,0
20230616,173600,4864058250,22400,22400,22400,22400,0
20230616,173500,4864058250,22400,22400,22400,22400,0
20230616,173400,4864058250,22400,22400,22400,22400,0
20230616,173300,4864058250,22400,22400,22400,22400,0
20230616,173200,4864058250,22400,22400,22400,22400,0
20230616,173100,4864058250,22400,22400,22400,22400,0
20230616,173000,4864058250,22400,22400,22400,22400,0
20230616,172900,4864058250,22400,22400,22400,22400,0
20230616,172800,4864058250,22400,22400,22400,22400,0
20230616,172700,4864058250,22400,22400,22400,22400,0
20230616,172600,4864058250,22400,22400,22400,22400,0
20230616,172500,4864058250,22400,22400,22400,22400,0
20230616,172400,4864058250,22400,22400,22400,22400,0
20230616,172300,4864058250,22400,22400,22400,22400,0
20230616,172200,4864058250,22400,22400,22400,22400,0
20230616,172100,4864058250,22400,22400,22400,22400,0
20230616,172000,4864058250,22400,22400,22400,22400,4523
20230616,171900,4864058250,22400,22400,22400,22400,0
20230616,171800,4864058250,22400,22400,22400,22400,0
20230616,171700,4864058250,22400,22400,22400,22400,0
20230616,171600,4864058250,22400,22400,22400,22400,0
20230616,171500,4864058250,22400,22400,22400,22400,0
20230616,171400,4864058250,22400,22400,22400,22400,0
20230616,171300,4864058250,22400,22400,22400,22400,0
20230616,171200,4864058250,22400,22400,22400,22400,0
20230616,171100,4864058250,22400,22400,22400,22400,0
20230616,171000,4864058250,22400,22400,22400,22400,0
20230616,170900,4864058250,22400,22400,22400,22400,0
20230616,170800,4864058250,22400,22400,22400,22400,0
20230616,170700,4864058250,22400,22400,22400,22400,0
20230616,170600,4864058250,22400,22400,22400,22400,0
20230616,170500,4864058250,22400,22400,22400,22400,0
20230616,170400,4864058250,22400,22400,22400,22400,0
20230616,170300,4864058250,22400,22400,22400,22400,0
20230616,170200,4864058250,22400,22400,22400,22400,0
20230616,170100,4864058250,22400,22400,22400,22400,0
20230616,170000,4864058250,22400,22400,22400,22400,0
20230616,165900,4864058250,22400,22400,22400,22400,0
20230616,165800,4864058250,22400,22400,22400,22400,0
20230616,165700,4864058250,22400,22400,22400,22400,0
20230616,165600,4864058250,22400,22400,22400,22400,0
20230616,165500,4864058250,22400,22400,22400,22400,0
20230616,165400,4864058250,22400,22400,22400,22400,0
20230616,165300,4864058250,22400,22400,22400,22400,0
20230616,165200,4864058250,22400,22400,22400,22400,0
20230616,165100,4864058250,22400,22400,22400,22400,0
20230616,165000,4864058250,22400,22400,22400,22400,4523
20230616,164900,4864058250,22400,22400,22400,22400,0
20230616,164800,4864058250,22400,22400,22400,22400,0
20230616,164700,4864058250,22400,22400,22400,22400,0
20230616,164600,4864058250,22400,22400,22400,22400,0
20230616,164500,4864058250,22400,22400,22400,22400,0
20230616,164400,4864058250,22400,22400,22400,22400,0
20230616,164300,4864058250,22400,22400,22400,22400,0
20230616,164200,4864058250,22400,22400,22400,22400,0
20230616,164100,4864058250,22400,22400,22400,22400,0
20230616,164000,4864058250,22400,22400,22400,22400,0
20230616,163900,4864058250,22400,22400,22400,22400,0
20230616,163800,4864058250,22400,22400,22400,22400,0
20230616,163700,4864058250,22400,22400,22400,22400,0
20230616,163600,4864058250,22400,22400,22400,22400,0
20230616,163500,4864058250,22400,22400,22400,22400,0
20230616,163400,4864058250,22400,22400,22400,22400,0
20230616,163300,4864058250,22400,22400,22400,22400,0
20230616,163200,4864058250,22400,22400,22400,22400,0
20230616,163100,4864058250,22400,22400,22400,22400,0
20230616,163000,4864058250,22400,22400,22400,22400,0
20230616,162900,4864058250,22400,22400,22400,22400,0
20230616,162800,4864058250,22400,22400,22400,22400,0
20230616,162700,4864058250,22400,22400,22400,22400,0
20230616,162600,4864058250,22400,22400,22400,22400,0
20230616,162500,4864058250,22400,22400,22400,22400,0
20230616,162400,4864058250,22400,22400,22400,22400,0
20230616,162300,4864058250,22400,22400,22400,22400,0
20230616,162200,4864058250,22400,22400,22400,22400,0
20230616,162100,4864058250,22400,22400,22400,22400,0
20230616,162000,4864058250,22400,22400,22400,22400,4523
20230616,161900,4864058250,22400,22400,22400,22400,0
20230616,161800,4864058250,22400,22400,22400,22400,0
20230616,161700,4864058250,22400,22400,22400,22400,0
20230616,161600,4864058250,22400,22400,22400,22400,0
20230616,161500,4864058250,22400,22400,22400,22400,0
20230616,161400,4864058250,22400,22400,22400,22400,0
20230616,161300,4864058250,22400,22400,22400,22400,0
20230616,161200,4864058250,22400,22400,22400,22400,0
20230616,161100,4864058250,22400,22400,22400,22400,0
20230616,161000,4864058250,22400,22400,22400,22400,0
20230616,160900,4864058250,22400,22400,22400,22400,0
20230616,160800,4864058250,22400,22400,22400,22400,0
20230616,160700,4864058250,22400,22400,22400,22400,0
20230616,160600,4864058250,22400,22400,22400,22400,0
20230616,160500,4864058250,22400,22400,22400,22400,0
20230616,160400,4864058250,22400,22400,22400,22400,0
20230616,160300,4864058250,22400,22400,22400,22400,0
20230616,160200,4864058250,22400,22400,22400,22400,0
20230616,160100,4864058250,22400,22400,22400,22400,0
20230616,160000,4864058250,22400,22400,22400,22400,0
20230616,155900,4864058250,22400,22400,22400,22400,0
20230616,155800,4864058250,22400,22400,22400,22400,0
20230616,155700,4864058250,22400,22400,22400,22400,0
20230616,155600,4864058250,22400,22400,22400,22400,0
20230616,155500,4864058250,22400,22400,22400,22400,0
20230616,155400,4864058250,22400,22400,22400,22400,0
20230616,155300,4864058250,22400,22400,22400,22400,0
20230616,155200,4864058250,22400,22400,22400,22400,0
20230616,155100,4864058250,22400,22400,22400,22400,0
20230616,155000,4864058250,22400,22400,22400,22400,4523
20230616,154900,4864058250,22400,22400,22400,22400,0
20230616,154800,4864058250,22400,22400,22400,22400,0
20230616,154700,4864058250,22400,22400,22400,22400,0
20230616,154600,4864058250,22400,22400,22400,22400,0
20230616,154500,4864058250,22400,22400,22400,22400,0
20230616,154400,4864058250,22400,22400,22400,22400,0
20230616,154300,4864058250,22400,22400,22400,22400,0
20230616,154200,4864058250,22400,22400,22400,22400,0
20230616,154100,4864058250,22400,22400,22400,22400,0
20230616,154000,4864058250,22400,22400,22400,22400,0
20230616,153900,4864058250,22400,22400,22400,22400,0
20230616,153800,4864058250,22400,22400,22400,22400,0
20230616,153700,4864058250,22400,22400,22400,22400,0
20230616,153600,4864058250,22400,22400,22400,22400,0
20230616,153500,4864058250,22400,22400,22400,22400,0
20230616,153400,4864058250,22400,22400,22400,22400,0
20230616,153300,4864058250,22400,22400,22400,22400,0
20230616,153200,4864058250,22400,22400,22400,22400,0
20230616,153100,4864058250,22400,22400,22400,22400,0
20230616,153000,4864058250,22400,22400,22400,22400,4523
20230616,152900,4762743050,22350,22350,22350,22350,0
20230616,152800,4762743050,22350,22350,22350,22350,0
20230616,152700,4762743050,22350,22350,22350,22350,0
20230616,152600,4762743050,22350,22350,22350,22350,0
20230616,152500,4762743050,22350,22350,22350,22350,0
20230616,152400,4762743050,22350,22350,22350,22350,0
20230616,152300,4762743050,22350,22350,22350,22350,0
20230616,152200,4762743050,22350,22350,22350,22350,0
20230616,152100,4762743050,22350,22350,22350,22350,0
20230616,152000,4762743050,22350,22350,22350,22350,0
20230616,151900,4762743050,22350,22350,22350,22300,197
20230616,151800,4758340850,22350,22200,22350,22200,1762
20230616,151700,4719048650,22250,22200,22250,22200,1081
20230616,151600,4695001100,22250,22200,22250,22200,660
20230616,151500,4680347750,22200,22250,22250,22200,529
20230616,151400,4668578400,22200,22250,22250,22200,3020
20230616,151300,4601519100,22250,22250,22250,22250,110
20230616,151200,4599071600,22300,22200,22300,22200,20
20230616,151100,4598627500,22300,22300,22300,22200,3728
20230616,151000,4515738300,22300,22300,22300,22250,125
20230616,150900,4512956950,22300,22250,22300,22250,287
20230616,150800,4506570700,22250,22250,22300,22250,1377
20230616,150700,4475932400,22200,22200,22250,22200,377
20230616,150600,4467562450,22250,22250,22250,22250,10
20230616,150500,4467339950,22250,22250,22250,22250,336
20230616,150400,4459863950,22300,22250,22300,22250,104
20230616,150300,4457549750,22250,22250,22250,22250,1954
20230616,150200,4414073250,22250,22250,22250,22250,149
20230616,150100,4410758000,22250,22200,22250,22200,51
20230616,150000,4409625750,22200,22150,22200,22150,301
20230616,145900,4402943600,22250,22200,22250,22200,865
20230616,145800,4383738050,22200,22200,22200,22200,21
20230616,145700,4383271850,22200,22200,22200,22200,10
20230616,145600,4383049850,22150,22200,22200,22150,11
20230616,145500,4382805700,22200,22200,22200,22200,2
20230616,145400,4382761300,22200,22150,22200,22150,93
20230616,145300,4380701300,22200,22250,22250,22200,205
20230616,145200,4376140250,22200,22250,22300,22200,1141
20230616,145100,4350781200,22250,22250,22250,22250,1
20230616,145000,4350758950,22250,22250,22250,22250,0
20230616,144900,4350758950,22250,22250,22250,22250,251
20230616,144800,4345174200,22250,22200,22250,22200,264
20230616,144700,4339313350,22200,22200,22200,22200,504
20230616,144600,4328124550,22250,22250,22250,22250,96
20230616,144500,4325988550,22250,22200,22250,22200,188
20230616,144400,4321809900,22200,22150,22200,22150,26
20230616,144300,4321233050,22200,22250,22250,22200,279
20230616,144200,4315036500,22250,22250,22250,22250,0
20230616,144100,4315036500,22250,22150,22250,22150,271
20230616,144000,4309028950,22150,22250,22250,22150,324
20230616,143900,4301823700,22250,22250,22250,22250,1
20230616,143800,4301801450,22150,22200,22250,22150,753
20230616,143700,4285060200,22200,22200,22200,22200,30
20230616,143600,4284394200,22200,22200,22200,22200,1
20230616,143500,4284372000,22200,22250,22250,22200,603
20230616,143400,4270983900,22250,22250,22250,22250,8
20230616,143300,4270805900,22250,22200,22250,22200,12
20230616,143200,4270538950,22200,22250,22250,22200,221
20230616,143100,4265628200,22300,22300,22300,22300,0
20230616,143000,4265628200,22300,22300,22300,22300,0
20230616,142900,4265628200,22300,22200,22300,22200,372
20230616,142800,4257364600,22250,22250,22250,22250,263
20230616,142700,4251512850,22250,22300,22300,22250,305
20230616,142600,4244726350,22300,22250,22300,22250,76
20230616,142500,4243031700,22250,22250,22250,22250,30
20230616,142400,4242364200,22300,22300,22300,22300,372
20230616,142300,4234068600,22300,22300,22300,22300,53
20230616,142200,4232886700,22300,22250,22300,22250,153
20230616,142100,4229479700,22250,22250,22250,22250,261
20230616,142000,4223672450,22250,22250,22250,22250,50
20230616,141900,4222559950,22200,22200,22200,22200,123
20230616,141800,4219829350,22200,22250,22250,22200,1002
20230616,141700,4197540050,22250,22250,22250,22250,12
20230616,141600,4197273050,22250,22250,22250,22250,20
20230616,141500,4196828050,22250,22350,22350,22250,705
20230616,141400,4181104000,22350,22350,22350,22350,100
20230616,141300,4178869000,22300,22300,22300,22300,8
20230616,141200,4178690600,22350,22350,22350,22300,177
20230616,141100,4174743350,22300,22300,22350,22300,251
20230616,141000,4169146000,22350,22300,22350,22300,100
20230616,140900,4166912000,22350,22350,22350,22350,54
20230616,140800,4165705100,22350,22350,22350,22350,66
20230616,140700,4164230000,22350,22350,22350,22350,0
20230616,140600,4164230000,22350,22350,22350,22350,34
20230616,140500,4163470100,22350,22350,22350,22350,1
20230616,140400,4163447750,22200,22300,22300,22200,1570
20230616,140300,4128496950,22300,22300,22300,22300,3
20230616,140200,4128430050,22200,22200,22200,22200,0
20230616,140100,4128430050,22200,22200,22200,22200,92
20230616,140000,4126387650,22200,22250,22250,22200,208
20230616,135900,4121762150,22250,22300,22350,22250,1159
20230616,135800,4095951650,22300,22300,22300,22250,229
20230616,135700,4090847150,22250,22350,22350,22250,553
20230616,135600,4078494400,22300,22300,22350,22300,854
20230616,135500,4059447300,22300,22300,22300,22300,9
20230616,135400,4059246600,22300,22300,22300,22300,76
20230616,135300,4057551800,22250,22250,22250,22250,679
20230616,135200,4042444050,22200,22200,22200,22200,7
20230616,135100,4042288650,22200,22200,22200,22200,10
20230616,135000,4042066650,22200,22200,22200,22200,20
20230616,134900,4041622650,22250,22150,22250,22150,490
20230616,134800,4030737350,22200,22200,22200,22200,4
20230616,134700,4030648550,22200,22200,22200,22200,0
20230616,134600,4030648550,22200,22200,22200,22200,368
20230616,134500,4022478950,22150,22100,22150,22100,449
20230616,134400,4012553450,22100,22100,22100,22100,325
20230616,134300,4005370950,22150,22150,22150,22150,49
20230616,134200,4004285600,22100,22100,22100,22100,1197
20230616,134100,3977831900,22150,22150,22150,22150,0
20230616,134000,3977831900,22150,22150,22150,22150,34
20230616,133900,3977078800,22100,22200,22200,22100,277
20230616,133800,3970934400,22200,22200,22200,22200,60
20230616,133700,3969602400,22200,22200,22200,22200,100
20230616,133600,3967382400,22100,22100,22100,22100,170
20230616,133500,3963625400,22200,22200,22200,22150,221
20230616,133400,3958719700,22150,22150,22150,22150,17
20230616,133300,3958343150,22200,22150,22200,22100,1536
20230616,133200,3924374600,22200,22150,22200,22150,270
20230616,133100,3918386550,22200,22200,22200,22200,836
20230616,133000,3899827350,22200,22200,22200,22200,26
20230616,132900,3899250150,22200,22200,22250,22200,376
20230616,132800,3890900550,22200,22200,22200,22200,161
20230616,132700,3887326350,22200,22200,22200,22200,313
20230616,132600,3880377750,22200,22200,22200,22200,74
20230616,132500,3878734950,22200,22150,22200,22150,237
20230616,132400,3873473800,22150,22200,22200,22150,126
20230616,132300,3870676650,22150,22150,22200,22100,241
20230616,132200,3865344100,22100,22100,22100,22100,0
20230616,132100,3865344100,22100,22100,22100,22100,166
20230616,132000,3861675500,22100,22100,22100,22100,401
20230616,131900,3852813400,22100,22100,22100,22100,100
20230616,131800,3850603400,22100,22200,22200,22100,116
20230616,131700,3848032800,22150,22150,22200,22100,1408
20230616,131600,3816834050,22200,22200,22200,22200,1179
20230616,131500,3790660250,22200,22200,22200,22200,20
20230616,131400,3790216250,22200,22150,22200,22150,856
20230616,131300,3771244850,22200,22150,22200,22150,192
20230616,131200,3766991550,22150,22150,22150,22150,0
20230616,131100,3766991550,22150,22150,22150,22150,236
20230616,131000,3761764150,22150,22100,22150,22100,488
20230616,130900,3750978950,22050,22000,22050,22000,207
20230616,130800,3746423200,21950,21950,21950,21950,0
20230616,130700,3746423200,21950,21950,21950,21950,0
20230616,130600,3746423200,21950,21950,21950,21950,1
20230616,130500,3746401250,22000,22050,22050,21950,940
20230616,130400,3725755750,22000,22000,22000,22000,172
20230616,130300,3721971750,22050,22050,22050,22050,0
20230616,130200,3721971750,22050,22050,22050,22050,10
20230616,130100,3721751250,22050,22000,22050,22000,475
20230616,130000,3711279000,22000,22000,22000,22000,10
20230616,125900,3711059000,22000,22000,22050,22000,502
20230616,125800,3700014800,22000,22050,22050,22000,38
20230616,125700,3699176950,22050,22050,22050,22050,223
20230616,125600,3694259800,22050,22050,22050,22050,791
20230616,125500,3676818250,22000,22000,22000,22000,106
20230616,125400,3674486250,22000,22000,22000,22000,65
20230616,125300,3673056250,22000,22000,22000,22000,5
20230616,125200,3672946250,21950,21950,21950,21950,91
20230616,125100,3670948800,21950,21950,21950,21950,230
20230616,125000,3665900300,21950,21950,21950,21950,133
20230616,124900,3662980950,21900,21900,21900,21900,0
20230616,124800,3662980950,21900,21950,21950,21900,79
20230616,124700,3661248400,21900,21900,21900,21900,1
20230616,124600,3661226500,21950,21950,21950,21950,1
20230616,124500,3661204550,21950,21950,21950,21950,10
20230616,124400,3660985050,21950,21950,21950,21950,79
20230616,124300,3659251000,21950,21950,21950,21950,114
20230616,124200,3656748700,21950,21950,21950,21950,242
20230616,124100,3651436800,21950,21950,21950,21950,52
20230616,124000,3650295400,21950,21950,21950,21950,105
20230616,123900,3647990650,21950,21950,21950,21950,0
20230616,123800,3647990650,21950,21950,21950,21950,10
20230616,123700,3647771150,22000,21950,22000,21900,876
20230616,123600,3628560050,22000,22000,22000,22000,60
20230616,123500,3627240050,22050,22000,22050,22000,167
20230616,123400,3623563150,22000,22000,22000,22000,962
20230616,123300,3602399150,21950,21950,22000,21950,285
20230616,123200,3596140700,21950,21950,21950,21950,89
20230616,123100,3594187150,21950,21950,21950,21950,4
20230616,123000,3594099350,22000,22000,22000,22000,50
20230616,122900,3592999350,22000,21950,22000,21950,40
20230616,122800,3592121050,21950,21950,21950,21950,337
20230616,122700,3584723900,21950,21900,21950,21900,2
20230616,122600,3584680050,21900,21900,21900,21900,22
20230616,122500,3584198250,21900,21950,21950,21900,510
20230616,122400,3573028750,21950,21900,21950,21900,14
20230616,122300,3572721650,21950,21950,21950,21950,375
20230616,122200,3564490400,21950,21950,21950,21900,189
20230616,122100,3560347750,21950,21900,21950,21900,34
20230616,122000,3559602700,21900,21950,21950,21900,30
20230616,121900,3558945250,21950,21950,21950,21950,53
20230616,121800,3557781900,21950,21950,21950,21950,0
20230616,121700,3557781900,21950,21900,21950,21900,176
20230616,121600,3553920950,21900,21900,21900,21900,10
20230616,121500,3553701950,21900,21900,21900,21900,156
20230616,121400,3550285550,21950,21900,21950,21900,138
20230616,121300,3547263300,21900,21850,21900,21850,473
20230616,121200,3536910050,21850,21900,21900,21850,47
20230616,121100,3535880800,21950,21900,21950,21850,153
20230616,121000,3532534950,21950,21950,21950,21950,35
20230616,120900,3531766700,21900,21900,21900,21900,140
20230616,120800,3528700700,21850,21900,21900,21850,36
20230616,120700,3527914050,21850,21900,21900,21850,793
20230616,120600,3510547400,21900,21900,21900,21900,272
20230616,120500,3504590600,21900,21900,21950,21900,187
20230616,120400,3500495250,21900,21950,21950,21900,634
20230616,120300,3486604100,21950,21950,21950,21950,2
20230616,120200,3486560200,21900,21900,21900,21900,0
20230616,120100,3486560200,21900,21950,21950,21900,191
20230616,120000,3482371700,21950,21950,21950,21950,1
20230616,115900,3482349750,21950,21950,21950,21950,1
20230616,115800,3482327800,21950,21900,21950,21900,130
20230616,115700,3479479800,21900,21900,21900,21900,87
20230616,115600,3477574500,21950,21950,21950,21950,0
20230616,115500,3477574500,21950,21950,21950,21950,120
20230616,115400,3474940500,21950,21950,21950,21950,128
20230616,115300,3472130900,21950,21950,21950,21950,30
20230616,115200,3471472400,22000,21950,22000,21950,23
20230616,115100,3470966650,21950,21950,21950,21950,157
20230616,115000,3467520500,22000,22000,22000,22000,1
20230616,114900,3467498500,21950,21900,21950,21900,21
20230616,114800,3467038550,21900,21900,21900,21900,21
20230616,114700,3466578650,21900,21900,21900,21900,0
20230616,114600,3466578650,21900,21900,22000,21900,1534
20230616,114500,3432983950,21950,21950,21950,21950,0
20230616,114400,3432983950,21950,21950,21950,21950,2165
20230616,114300,3385462200,22000,22000,22000,22000,0
20230616,114200,3385462200,22000,22000,22000,22000,228
20230616,114100,3380446200,22000,22000,22000,22000,275
20230616,114000,3374396200,22000,22000,22000,22000,82
20230616,113900,3372592200,22000,22000,22000,22000,131
20230616,113800,3369710200,22000,22000,22000,22000,1000
20230616,113700,3347710200,22000,22000,22000,22000,25
20230616,113600,3347160200,22000,22000,22000,22000,0
20230616,113500,3347160200,22000,22000,22000,22000,5
20230616,113400,3347050200,22000,22000,22000,22000,0
20230616,113300,3347050200,22000,22000,22000,22000,401
20230616,113200,3338228200,22000,22000,22000,22000,99
20230616,113100,3336050200,22000,21950,22000,21950,112
20230616,113000,3333591500,21950,21950,21950,21950,125
20230616,112900,3330847750,21950,21950,21950,21950,99
20230616,112800,3328674700,21950,21950,21950,21950,626
20230616,112700,3314934000,21950,21950,21950,21950,0
20230616,112600,3314934000,21950,21950,21950,21950,12
20230616,112500,3314670600,21950,21950,21950,21950,20
20230616,112400,3314231600,21950,22000,22000,21950,91
20230616,112300,3312234100,22000,22000,22000,22000,468
20230616,112200,3301938100,22000,21950,22000,21950,4
20230616,112100,3301850150,21950,22000,22000,21950,35
20230616,112000,3301080300,21950,21950,21950,21950,14
20230616,111900,3300773000,21950,21950,21950,21950,51
20230616,111800,3299653550,21950,21950,21950,21950,176
20230616,111700,3295790350,21950,21900,21950,21900,154
20230616,111600,3292412550,21900,21900,21900,21900,560
20230616,111500,3280148550,21900,21900,21900,21900,42
20230616,111400,3279228750,21900,21900,21900,21900,50
20230616,111300,3278133750,21900,21900,21900,21900,63
20230616,111200,3276754050,21900,21900,21900,21900,1
20230616,111100,3276732150,21950,21950,21950,21950,0
20230616,111000,3276732150,21950,21950,21950,21950,2
20230616,110900,3276688250,21950,21950,21950,21950,1
20230616,110800,3276666300,21900,21900,21900,21900,0
20230616,110700,3276666300,21900,21900,21900,21900,16
20230616,110600,3276315900,21850,21950,21950,21850,772
20230616,110500,3259438500,21950,21950,21950,21950,300
20230616,110400,3252853500,21950,21900,21950,21850,251
20230616,110300,3247360050,21900,21900,21900,21900,0
20230616,110200,3247360050,21900,21900,21900,21900,8
20230616,110100,3247184850,21900,21900,21900,21850,37
20230616,110000,3246374900,21850,21900,21900,21850,182
20230616,105900,3242390650,21900,21850,21900,21850,440
20230616,105800,3232766650,21850,21900,21900,21850,773
20230616,105700,3215876500,21850,21900,21900,21850,840
20230616,105600,3197522350,21900,21900,21900,21850,36
20230616,105500,3196734400,21900,21950,21950,21900,2872
20230616,105400,3133836050,21950,21950,21950,21950,75
20230616,105300,3132189800,21950,21950,21950,21950,65
20230616,105200,3130763050,21950,21950,21950,21950,65
20230616,105100,3129336300,21950,21950,21950,21950,2981
20230616,105000,3063903350,21950,21950,21950,21950,1
20230616,104900,3063881400,21950,22000,22000,21950,56
20230616,104800,3062649550,22000,22000,22000,22000,0
20230616,104700,3062649550,22000,22000,22000,22000,10
20230616,104600,3062429550,22000,22000,22000,22000,7
20230616,104500,3062275550,22000,22000,22000,22000,140
20230616,104400,3059195550,22000,22000,22000,22000,91
20230616,104300,3057193550,22000,21950,22000,21950,464
20230616,104200,3046994700,22050,22050,22050,22050,0
20230616,104100,3046994700,22050,22000,22050,22000,110
20230616,104000,3044574200,22050,22050,22050,22050,51
20230616,103900,3043449650,21950,21950,21950,21950,903
20230616,103800,3023628800,21950,21950,21950,21900,141
20230616,103700,3020535350,21950,21950,21950,21950,1
20230616,103600,3020513400,21950,21950,21950,21950,56
20230616,103500,3019284200,21950,21950,22050,21950,3891
20230616,103400,2933876650,22000,21950,22000,21950,196
20230616,103300,2929565000,21950,22000,22000,21950,88
20230616,103200,2927630850,21950,22000,22050,21950,977
20230616,103100,2906141850,22000,22000,22000,22000,7
20230616,103000,2905987850,22000,22050,22050,22000,1955
20230616,102900,2862977450,22000,22050,22050,22000,10
20230616,102800,2862757200,22050,22050,22050,22050,0
20230616,102700,2862757200,22050,22050,22050,22050,50
20230616,102600,2861654700,22000,22100,22100,22000,65
20230616,102500,2860221400,22050,22050,22050,22050,503
20230616,102400,2849130250,22000,21950,22000,21950,789
20230616,102300,2831798250,22000,22000,22000,22000,184
20230616,102200,2827750250,22000,22000,22000,22000,0
20230616,102100,2827750250,22000,22000,22000,22000,126
20230616,102000,2824978250,22000,22000,22000,22000,86
20230616,101900,2823086250,22000,22000,22000,22000,112
20230616,101800,2820622250,22000,22000,22000,22000,186
20230616,101700,2816530250,22000,22000,22000,22000,0
20230616,101600,2816530250,22000,22000,22050,22000,50
20230616,101500,2815429500,22050,22000,22050,22000,102
20230616,101400,2813185400,22000,22000,22000,22000,208
20230616,101300,2808609400,22000,22000,22000,22000,358
20230616,101200,2800733400,22000,21950,22000,21950,254
20230616,101100,2795152600,21950,21950,21950,21900,1221
20230616,101000,2768397300,21900,21900,21900,21900,345
20230616,100900,2760841800,21900,21900,21950,21900,152
20230616,100800,2757510000,21950,21950,21950,21950,30
20230616,100700,2756851500,21950,21900,21950,21900,1510
20230616,100600,2723730850,21900,21900,21900,21900,618
20230616,100500,2710196650,21900,21900,21900,21850,438
20230616,100400,2700604500,21900,21900,21900,21900,11
20230616,100300,2700363600,21900,21850,21900,21850,1501
20230616,100200,2667566700,21900,21850,21900,21850,37
20230616,100100,2666757550,21850,21850,21850,21850,384
20230616,100000,2658367150,21850,21850,21850,21850,41
20230616,095900,2657471300,21850,21900,21900,21850,70
20230616,095800,2655940950,21900,21900,21900,21900,45
20230616,095700,2654955450,21900,21950,21950,21900,229
20230616,095600,2649937300,21850,21850,21850,21850,348
20230616,095500,2642333500,21850,21850,21900,21850,1584
20230616,095400,2607721400,21900,21900,21900,21900,311
20230616,095300,2600910500,21900,21900,21900,21900,531
20230616,095200,2589281600,21850,21850,21900,21850,596
20230616,095100,2576234000,21850,21950,21950,21850,2203
20230616,095000,2528005350,21950,21950,21950,21900,471
20230616,094900,2517677800,21950,22050,22050,21950,3203
20230616,094800,2447224400,22050,22050,22050,22050,1014
20230616,094700,2424865700,22050,22100,22100,22050,39
20230616,094600,2424005500,22100,22050,22100,22050,254
20230616,094500,2418396250,22050,22100,22100,22000,20
20230616,094400,2417955250,22050,22100,22100,22050,96
20230616,094300,2415836150,22100,22050,22100,22050,303
20230616,094200,2409154850,22050,22000,22050,22000,1260
20230616,094100,2381428500,21950,21900,21950,21900,1486
20230616,094000,2348827450,21850,21900,21900,21850,444
20230616,093900,2339125350,21900,21800,21900,21800,264
20230616,093800,2333354450,21800,21850,21850,21800,211
20230616,093700,2328751900,21850,21850,21850,21850,189
20230616,093600,2324622250,21850,21800,21850,21800,656
20230616,093500,2310321400,21750,21800,21800,21750,1486
20230616,093400,2277928700,21800,21850,21850,21750,6638
20230616,093300,2133163700,21800,21900,21900,21800,649
20230616,093200,2118984100,21900,21900,21900,21900,135
20230616,093100,2116027600,21900,21850,21900,21850,611
20230616,093000,2102646800,21850,21900,21900,21850,188
20230616,092900,2098532100,21900,21900,21900,21850,238
20230616,092800,2093319950,21900,21850,21900,21850,668
20230616,092700,2078715750,21900,21850,21900,21850,543
20230616,092600,2066834050,21900,21900,21900,21850,179
20230616,092500,2062916550,21850,21800,21850,21800,62
20230616,092400,2061563350,21800,21800,21900,21800,185
20230616,092300,2057530250,21800,21800,21800,21800,283
20230616,092200,2051360850,21800,21800,21900,21750,2125
20230616,092100,2005018450,21800,21850,21850,21800,1197
20230616,092000,1978921050,21800,21950,21950,21800,2819
20230616,091900,1917230750,21950,22000,22100,21950,2238
20230616,091800,1868045800,22000,22100,22100,22000,609
20230616,091700,1854594800,22000,22150,22150,22000,1197
20230616,091600,1828229600,22100,22100,22100,22100,352
20230616,091500,1820450400,22200,22050,22200,22050,1653
20230616,091400,1783875050,22000,22000,22000,22000,478
20230616,091300,1773359050,22000,21950,22000,21900,435
20230616,091200,1763812450,21900,21800,22100,21800,3558
20230616,091100,1685725250,21800,21800,21800,21700,2141
20230616,091000,1639088200,21800,21750,21800,21650,3513
20230616,090900,1562848900,21750,21850,21850,21750,1465
20230616,090800,1530952150,21850,21700,21850,21700,1552
20230616,090700,1497166000,21800,21650,21850,21600,3349
20230616,090600,1424465300,21650,21700,21850,21500,21846
20230616,090500,952306750,21900,21950,22100,21750,7478
20230616,090400,788426350,21850,22100,22100,21850,12561
20230616,090300,512339600,22100,22250,22450,22100,5899
20230616,090200,381310450,22250,22300,22300,22100,4738
20230616,090100,275994800,22250,22550,22550,22250,2375
20230616,090000,222858900,22550,22550,22650,22450,8830