stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184400,11093947650,20950,20950,20950,20950,5345
20230619,184300,11093947650,20950,20950,20950,20950,0
20230619,184200,11093947650,20950,20950,20950,20950,0
20230619,184100,11093947650,20950,20950,20950,20950,0
20230619,184000,11093947650,20950,20950,20950,20950,0
20230619,183900,11093947650,20950,20950,20950,20950,0
20230619,183800,11093947650,20950,20950,20950,20950,0
20230619,183700,11093947650,20950,20950,20950,20950,0
20230619,183600,11093947650,20950,20950,20950,20950,0
20230619,183500,11093947650,20950,20950,20950,20950,0
20230619,183400,11093947650,20950,20950,20950,20950,0
20230619,183300,11093947650,20950,20950,20950,20950,0
20230619,183200,11093947650,20950,20950,20950,20950,0
20230619,183100,11093947650,20950,20950,20950,20950,0
20230619,183000,11093947650,20950,20950,20950,20950,0
20230619,182900,11093947650,20950,20950,20950,20950,0
20230619,182800,11093947650,20950,20950,20950,20950,0
20230619,182700,11093947650,20950,20950,20950,20950,0
20230619,182600,11093947650,20950,20950,20950,20950,0
20230619,182500,11093947650,20950,20950,20950,20950,0
20230619,182400,11093947650,20950,20950,20950,20950,0
20230619,182300,11093947650,20950,20950,20950,20950,0
20230619,182200,11093947650,20950,20950,20950,20950,0
20230619,182100,11093947650,20950,20950,20950,20950,0
20230619,182000,11093947650,20950,20950,20950,20950,0
20230619,181900,11093947650,20950,20950,20950,20950,0
20230619,181800,11093947650,20950,20950,20950,20950,0
20230619,181700,11093947650,20950,20950,20950,20950,0
20230619,181600,11093947650,20950,20950,20950,20950,0
20230619,181500,11093947650,20950,20950,20950,20950,0
20230619,181400,11093947650,20950,20950,20950,20950,5345
20230619,181300,11093947650,20950,20950,20950,20950,0
20230619,181200,11093947650,20950,20950,20950,20950,0
20230619,181100,11093947650,20950,20950,20950,20950,0
20230619,181000,11093947650,20950,20950,20950,20950,0
20230619,180900,11093947650,20950,20950,20950,20950,0
20230619,180800,11093947650,20950,20950,20950,20950,0
20230619,180700,11093947650,20950,20950,20950,20950,0
20230619,180600,11093947650,20950,20950,20950,20950,0
20230619,180500,11093947650,20950,20950,20950,20950,0
20230619,180400,11093947650,20950,20950,20950,20950,0
20230619,180300,11093947650,20950,20950,20950,20950,0
20230619,180200,11093947650,20950,20950,20950,20950,0
20230619,180100,11093947650,20950,20950,20950,20950,0
20230619,180000,11093947650,20950,20950,20950,20950,0
20230619,175900,11093947650,20950,20950,20950,20950,0
20230619,175800,11093947650,20950,20950,20950,20950,0
20230619,175700,11093947650,20950,20950,20950,20950,0
20230619,175600,11093947650,20950,20950,20950,20950,0
20230619,175500,11093947650,20950,20950,20950,20950,0
20230619,175400,11093947650,20950,20950,20950,20950,0
20230619,175300,11093947650,20950,20950,20950,20950,0
20230619,175200,11093947650,20950,20950,20950,20950,0
20230619,175100,11093947650,20950,20950,20950,20950,0
20230619,175000,11093947650,20950,20950,20950,20950,0
20230619,174900,11093947650,20950,20950,20950,20950,0
20230619,174800,11093947650,20950,20950,20950,20950,0
20230619,174700,11093947650,20950,20950,20950,20950,0
20230619,174600,11093947650,20950,20950,20950,20950,0
20230619,174500,11093947650,20950,20950,20950,20950,0
20230619,174400,11093947650,20950,20950,20950,20950,5345
20230619,174300,11093947650,20950,20950,20950,20950,0
20230619,174200,11093947650,20950,20950,20950,20950,0
20230619,174100,11093947650,20950,20950,20950,20950,0
20230619,174000,11093947650,20950,20950,20950,20950,0
20230619,173900,11093947650,20950,20950,20950,20950,0
20230619,173800,11093947650,20950,20950,20950,20950,0
20230619,173700,11093947650,20950,20950,20950,20950,0
20230619,173600,11093947650,20950,20950,20950,20950,0
20230619,173500,11093947650,20950,20950,20950,20950,0
20230619,173400,11093947650,20950,20950,20950,20950,0
20230619,173300,11093947650,20950,20950,20950,20950,0
20230619,173200,11093947650,20950,20950,20950,20950,0
20230619,173100,11093947650,20950,20950,20950,20950,0
20230619,173000,11093947650,20950,20950,20950,20950,0
20230619,172900,11093947650,20950,20950,20950,20950,0
20230619,172800,11093947650,20950,20950,20950,20950,0
20230619,172700,11093947650,20950,20950,20950,20950,0
20230619,172600,11093947650,20950,20950,20950,20950,0
20230619,172500,11093947650,20950,20950,20950,20950,0
20230619,172400,11093947650,20950,20950,20950,20950,0
20230619,172300,11093947650,20950,20950,20950,20950,0
20230619,172200,11093947650,20950,20950,20950,20950,0
20230619,172100,11093947650,20950,20950,20950,20950,0
20230619,172000,11093947650,20950,20950,20950,20950,0
20230619,171900,11093947650,20950,20950,20950,20950,0
20230619,171800,11093947650,20950,20950,20950,20950,0
20230619,171700,11093947650,20950,20950,20950,20950,0
20230619,171600,11093947650,20950,20950,20950,20950,0
20230619,171500,11093947650,20950,20950,20950,20950,0
20230619,171400,11093947650,20950,20950,20950,20950,5345
20230619,171300,11093947650,20950,20950,20950,20950,0
20230619,171200,11093947650,20950,20950,20950,20950,0
20230619,171100,11093947650,20950,20950,20950,20950,0
20230619,171000,11093947650,20950,20950,20950,20950,0
20230619,170900,11093947650,20950,20950,20950,20950,0
20230619,170800,11093947650,20950,20950,20950,20950,0
20230619,170700,11093947650,20950,20950,20950,20950,0
20230619,170600,11093947650,20950,20950,20950,20950,0
20230619,170500,11093947650,20950,20950,20950,20950,0
20230619,170400,11093947650,20950,20950,20950,20950,0
20230619,170300,11093947650,20950,20950,20950,20950,0
20230619,170200,11093947650,20950,20950,20950,20950,0
20230619,170100,11093947650,20950,20950,20950,20950,0
20230619,170000,11093947650,20950,20950,20950,20950,0
20230619,165900,11093947650,20950,20950,20950,20950,0
20230619,165800,11093947650,20950,20950,20950,20950,0
20230619,165700,11093947650,20950,20950,20950,20950,0
20230619,165600,11093947650,20950,20950,20950,20950,0
20230619,165500,11093947650,20950,20950,20950,20950,0
20230619,165400,11093947650,20950,20950,20950,20950,0
20230619,165300,11093947650,20950,20950,20950,20950,0
20230619,165200,11093947650,20950,20950,20950,20950,0
20230619,165100,11093947650,20950,20950,20950,20950,0
20230619,165000,11093947650,20950,20950,20950,20950,0
20230619,164900,11093947650,20950,20950,20950,20950,0
20230619,164800,11093947650,20950,20950,20950,20950,0
20230619,164700,11093947650,20950,20950,20950,20950,0
20230619,164600,11093947650,20950,20950,20950,20950,0
20230619,164500,11093947650,20950,20950,20950,20950,0
20230619,164400,11093947650,20950,20950,20950,20950,5345
20230619,164300,11093947650,20950,20950,20950,20950,0
20230619,164200,11093947650,20950,20950,20950,20950,0
20230619,164100,11093947650,20950,20950,20950,20950,0
20230619,164000,11093947650,20950,20950,20950,20950,0
20230619,163900,11093947650,20950,20950,20950,20950,0
20230619,163800,11093947650,20950,20950,20950,20950,0
20230619,163700,11093947650,20950,20950,20950,20950,0
20230619,163600,11093947650,20950,20950,20950,20950,0
20230619,163500,11093947650,20950,20950,20950,20950,0
20230619,163400,11093947650,20950,20950,20950,20950,0
20230619,163300,11093947650,20950,20950,20950,20950,0
20230619,163200,11093947650,20950,20950,20950,20950,0
20230619,163100,11093947650,20950,20950,20950,20950,0
20230619,163000,11093947650,20950,20950,20950,20950,0
20230619,162900,11093947650,20950,20950,20950,20950,0
20230619,162800,11093947650,20950,20950,20950,20950,0
20230619,162700,11093947650,20950,20950,20950,20950,0
20230619,162600,11093947650,20950,20950,20950,20950,0
20230619,162500,11093947650,20950,20950,20950,20950,0
20230619,162400,11093947650,20950,20950,20950,20950,0
20230619,162300,11093947650,20950,20950,20950,20950,0
20230619,162200,11093947650,20950,20950,20950,20950,0
20230619,162100,11093947650,20950,20950,20950,20950,0
20230619,162000,11093947650,20950,20950,20950,20950,0
20230619,161900,11093947650,20950,20950,20950,20950,0
20230619,161800,11093947650,20950,20950,20950,20950,0
20230619,161700,11093947650,20950,20950,20950,20950,0
20230619,161600,11093947650,20950,20950,20950,20950,0
20230619,161500,11093947650,20950,20950,20950,20950,0
20230619,161400,11093947650,20950,20950,20950,20950,5345
20230619,161300,11093947650,20950,20950,20950,20950,0
20230619,161200,11093947650,20950,20950,20950,20950,0
20230619,161100,11093947650,20950,20950,20950,20950,0
20230619,161000,11093947650,20950,20950,20950,20950,0
20230619,160900,11093947650,20950,20950,20950,20950,0
20230619,160800,11093947650,20950,20950,20950,20950,0
20230619,160700,11093947650,20950,20950,20950,20950,0
20230619,160600,11093947650,20950,20950,20950,20950,0
20230619,160500,11093947650,20950,20950,20950,20950,0
20230619,160400,11093947650,20950,20950,20950,20950,0
20230619,160300,11093947650,20950,20950,20950,20950,0
20230619,160200,11093947650,20950,20950,20950,20950,0
20230619,160100,11093947650,20950,20950,20950,20950,0
20230619,160000,11093947650,20950,20950,20950,20950,0
20230619,155900,11093947650,20950,20950,20950,20950,0
20230619,155800,11093947650,20950,20950,20950,20950,0
20230619,155700,11093947650,20950,20950,20950,20950,0
20230619,155600,11093947650,20950,20950,20950,20950,0
20230619,155500,11093947650,20950,20950,20950,20950,0
20230619,155400,11093947650,20950,20950,20950,20950,0
20230619,155300,11093947650,20950,20950,20950,20950,0
20230619,155200,11093947650,20950,20950,20950,20950,0
20230619,155100,11093947650,20950,20950,20950,20950,0
20230619,155000,11093947650,20950,20950,20950,20950,0
20230619,154900,11093947650,20950,20950,20950,20950,0
20230619,154800,11093947650,20950,20950,20950,20950,0
20230619,154700,11093947650,20950,20950,20950,20950,0
20230619,154600,11093947650,20950,20950,20950,20950,0
20230619,154500,11093947650,20950,20950,20950,20950,0
20230619,154400,11093947650,20950,20950,20950,20950,5345
20230619,154300,11093947650,20950,20950,20950,20950,0
20230619,154200,11093947650,20950,20950,20950,20950,0
20230619,154100,11093947650,20950,20950,20950,20950,0
20230619,154000,11093947650,20950,20950,20950,20950,0
20230619,153900,11093947650,20950,20950,20950,20950,0
20230619,153800,11093947650,20950,20950,20950,20950,0
20230619,153700,11093947650,20950,20950,20950,20950,0
20230619,153600,11093947650,20950,20950,20950,20950,0
20230619,153500,11093947650,20950,20950,20950,20950,0
20230619,153400,11093947650,20950,20950,20950,20950,0
20230619,153300,11093947650,20950,20950,20950,20950,0
20230619,153200,11093947650,20950,20950,20950,20950,0
20230619,153100,11093947650,20950,20950,20950,20950,0
20230619,153000,11093947650,20950,20950,20950,20950,5345
20230619,152900,10981969900,20950,20950,20950,20950,0
20230619,152800,10981969900,20950,20950,20950,20950,0
20230619,152700,10981969900,20950,20950,20950,20950,0
20230619,152600,10981969900,20950,20950,20950,20950,0
20230619,152500,10981969900,20950,20950,20950,20950,0
20230619,152400,10981969900,20950,20950,20950,20950,0
20230619,152300,10981969900,20950,20950,20950,20950,0
20230619,152200,10981969900,20950,20950,20950,20950,0
20230619,152100,10981969900,20950,20950,20950,20950,0
20230619,152000,10981969900,20950,20950,20950,20950,0
20230619,151900,10981969900,20950,20950,21000,20950,835
20230619,151800,10964470250,20850,21000,21000,20850,1225
20230619,151700,10938870850,20900,20900,21000,20900,1905
20230619,151600,10899056150,20900,20850,20900,20850,1286
20230619,151500,10872207800,20900,20850,20900,20850,287
20230619,151400,10866218450,20850,20850,20850,20850,403
20230619,151300,10857815900,20850,20850,20850,20850,738
20230619,151200,10842428600,20850,20850,20900,20850,427
20230619,151100,10833525600,20900,20800,20900,20800,467
20230619,151000,10823811900,20800,20800,20800,20750,827
20230619,150900,10806612650,20800,20900,20950,20800,2042
20230619,150800,10764053950,20900,20800,20900,20800,3421
20230619,150700,10692896950,20800,20800,20900,20800,5097
20230619,150600,10586869800,20850,20900,20900,20800,3197
20230619,150500,10520190900,20900,21000,21000,20900,53
20230619,150400,10519081850,21100,20900,21100,20900,3190
20230619,150300,10451845300,20900,21000,21000,20900,1017
20230619,150200,10430588450,21000,20950,21000,20950,83
20230619,150100,10428849150,21100,21050,21100,20900,1853
20230619,150000,10389968300,21000,20950,21150,20900,2218
20230619,145900,10343357000,20900,20900,20950,20900,1265
20230619,145800,10316918450,20900,20800,20900,20800,3632
20230619,145700,10241367750,20950,20800,20950,20800,1001
20230619,145600,10220545550,20750,20850,20850,20700,6132
20230619,145500,10093310350,20800,20800,20850,20800,2181
20230619,145400,10047944550,20800,20850,20850,20800,3239
20230619,145300,9980461400,20850,20950,20950,20850,1944
20230619,145200,9939817300,20900,20850,20900,20850,621
20230619,145100,9926851650,20850,20950,20950,20700,8123
20230619,145000,9758302300,21000,21050,21050,21000,1677
20230619,144900,9723077300,21000,21200,21200,21000,7973
20230619,144800,9555248750,21200,21200,21250,21200,294
20230619,144700,9549001350,21200,21200,21200,21150,139
20230619,144600,9546056550,21200,21200,21250,21200,1850
20230619,144500,9506795300,21200,21200,21200,21200,23
20230619,144400,9506307700,21200,21250,21250,21200,5131
20230619,144300,9397453000,21250,21250,21250,21200,531
20230619,144200,9386169300,21250,21250,21250,21250,10
20230619,144100,9385956800,21300,21250,21300,21250,125
20230619,144000,9383299550,21250,21250,21250,21250,0
20230619,143900,9383299550,21250,21250,21250,21250,727
20230619,143800,9367850800,21250,21250,21250,21250,75
20230619,143700,9366257050,21250,21200,21250,21200,86
20230619,143600,9364429950,21200,21200,21200,21200,100
20230619,143500,9362309950,21200,21200,21200,21200,113
20230619,143400,9359914350,21250,21150,21250,21150,310
20230619,143300,9353327850,21250,21250,21250,21250,242
20230619,143200,9348185350,21250,21200,21250,21200,315
20230619,143100,9341505800,21250,21200,21250,21200,57
20230619,143000,9340296050,21250,21250,21250,21250,190
20230619,142900,9336258550,21250,21250,21250,21250,10
20230619,142800,9336046050,21150,21150,21150,21150,0
20230619,142700,9336046050,21150,21150,21150,21150,25
20230619,142600,9335517300,21150,21150,21150,21150,187
20230619,142500,9331562250,21200,21200,21200,21200,10
20230619,142400,9331350250,21250,21250,21250,21250,256
20230619,142300,9325910250,21250,21200,21250,21200,375
20230619,142200,9317957550,21200,21250,21250,21200,103
20230619,142100,9315773800,21150,21150,21150,21150,30
20230619,142000,9315139300,21100,21150,21150,21100,100
20230619,141900,9313025350,21150,21200,21250,21150,538
20230619,141800,9301598050,21150,21150,21150,21150,287
20230619,141700,9295528000,21250,21250,21300,21250,330
20230619,141600,9288514350,21300,21150,21300,21150,633
20230619,141500,9275076600,21150,21150,21150,21150,0
20230619,141400,9275076600,21150,21150,21150,21150,48
20230619,141300,9274061400,21150,21150,21150,21150,174
20230619,141200,9270381300,21100,21050,21150,21050,368
20230619,141100,9262630000,21050,21050,21050,21000,4102
20230619,141000,9176382950,21000,20950,21000,20950,51
20230619,140900,9175312000,20950,21050,21050,20950,512
20230619,140800,9164584600,20950,21000,21000,20950,501
20230619,140700,9154082650,21000,21000,21000,20950,1154
20230619,140600,9129849100,21000,21000,21000,21000,305
20230619,140500,9123444100,21000,21000,21000,21000,371
20230619,140400,9115653100,21050,20750,21050,20750,28083
20230619,140300,8531295600,20750,20750,20750,20750,103
20230619,140200,8529158350,20700,20750,20750,20700,120
20230619,140100,8526668400,20700,20750,20750,20700,142
20230619,140000,8523728000,20750,20750,20750,20750,19
20230619,135900,8523333750,20700,20750,20750,20700,791
20230619,135800,8506959400,20750,20700,20750,20700,1055
20230619,135700,8485118150,20700,20700,20750,20700,2449
20230619,135600,8434408100,20700,20700,20700,20700,25
20230619,135500,8433890600,20700,20700,20750,20700,1902
20230619,135400,8394498300,20700,20700,20700,20700,3068
20230619,135300,8330990700,20750,20750,20750,20700,4886
20230619,135200,8229637400,20800,20800,20800,20800,2176
20230619,135100,8184376600,20800,20850,20850,20800,216
20230619,135000,8179883000,20850,20800,20850,20750,508
20230619,134900,8169315900,20800,20800,20800,20800,600
20230619,134800,8156835900,20800,20850,20850,20800,1323
20230619,134700,8129266350,20900,20900,20900,20900,1081
20230619,134600,8106673450,20850,20850,20850,20800,3633
20230619,134500,8031073250,20850,20900,20900,20850,15
20230619,134400,8030760000,20900,20800,20900,20800,1921
20230619,134300,7990621100,20800,20800,20800,20800,3300
20230619,134200,7921981100,20800,20800,20800,20800,9
20230619,134100,7921793900,20800,20900,20900,20700,6060
20230619,134000,7795837600,20900,20950,21000,20900,581
20230619,133900,7783670050,21000,20950,21000,20950,139
20230619,133800,7780757700,21000,21000,21000,20900,349
20230619,133700,7773454200,21000,21050,21050,20950,902
20230619,133600,7754524950,21100,21050,21100,20950,3165
20230619,133500,7688069450,21150,21000,21150,21000,980
20230619,133400,7667469700,21000,21000,21000,21000,151
20230619,133300,7664298700,20950,21000,21000,20950,468
20230619,133200,7654470750,21000,20950,21000,20950,72
20230619,133100,7652959950,21000,21000,21000,21000,90
20230619,133000,7651069950,21000,21000,21050,21000,56
20230619,132900,7649893800,21000,21050,21050,21000,541
20230619,132800,7638532550,21050,21050,21050,21050,147
20230619,132700,7635438200,21050,21050,21100,21050,149
20230619,132600,7632299300,21050,21050,21050,21050,647
20230619,132500,7618679950,21050,21050,21100,21050,155
20230619,132400,7615412100,21050,21000,21050,21000,1655
20230619,132300,7580632750,21000,21000,21000,21000,847
20230619,132200,7562845750,20950,20950,20950,20950,734
20230619,132100,7547468450,20950,20900,20950,20900,280
20230619,132000,7541616400,20850,20850,20850,20850,234
20230619,131900,7536737500,20850,20850,20850,20850,270
20230619,131800,7531108000,20850,20850,20850,20850,483
20230619,131700,7521037450,20800,20900,20900,20800,581
20230619,131600,7508950650,20900,20750,20900,20750,511
20230619,131500,7498315050,20750,20750,20800,20700,421
20230619,131400,7489581850,20750,20850,20900,20750,12351
20230619,131300,7232685650,20900,20950,20950,20900,5913
20230619,131200,7109095250,20950,20950,20950,20950,22
20230619,131100,7108634350,20950,20950,21000,20950,1395
20230619,131000,7079409000,21000,21000,21000,21000,55
20230619,130900,7078254000,21000,21000,21000,20950,355
20230619,130800,7070803000,21000,21000,21000,21000,148
20230619,130700,7067695000,21000,21000,21000,20950,232
20230619,130600,7062829500,21000,21050,21050,21000,514
20230619,130500,7052035050,21050,21050,21050,21050,14
20230619,130400,7051740350,20950,21050,21050,20950,422
20230619,130300,7042884500,21050,21050,21050,21050,39
20230619,130200,7042063550,21050,21000,21050,21000,537
20230619,130100,7030786500,20950,21000,21000,20950,3484
20230619,130000,6957784600,20950,21000,21000,20950,1133
20230619,125900,6934016600,21000,21000,21050,21000,415
20230619,125800,6925300800,21000,21000,21000,21000,4
20230619,125700,6925216800,21000,21000,21050,21000,4616
20230619,125600,6828248000,21050,21050,21050,21000,18
20230619,125500,6827869150,21050,21050,21050,21050,424
20230619,125400,6818943950,21050,21050,21050,21000,290
20230619,125300,6812843700,21050,21050,21050,21050,17
20230619,125200,6812485850,21050,21050,21050,21050,210
20230619,125100,6808065350,21000,21000,21000,21000,2939
20230619,125000,6746346350,21050,21050,21050,21050,51
20230619,124900,6745272800,21050,21050,21050,21050,475
20230619,124800,6735274050,21050,21100,21100,21050,576
20230619,124700,6723148700,21100,21100,21100,21100,311
20230619,124600,6716586600,21050,21050,21050,21050,120
20230619,124500,6714060600,21050,21050,21050,21050,541
20230619,124400,6702672550,21050,21050,21050,21050,605
20230619,124300,6689937300,21050,21100,21100,21050,740
20230619,124200,6674359550,21050,21050,21100,21050,566
20230619,124100,6662445150,21050,21050,21050,21050,600
20230619,124000,6649815150,21050,21050,21100,21050,974
20230619,123900,6629285250,21050,21050,21050,21050,60
20230619,123800,6628022250,21100,21100,21100,21100,370
20230619,123700,6620215250,21100,21100,21100,21050,1992
20230619,123600,6578275950,21100,21100,21100,21100,76
20230619,123500,6576672350,21100,21050,21100,21050,1214
20230619,123400,6551066950,21100,21100,21100,21100,151
20230619,123300,6547880850,21100,21100,21150,21100,1104
20230619,123200,6524586250,21150,21150,21150,21150,261
20230619,123100,6519066100,21150,21150,21150,21150,445
20230619,123000,6509654350,21150,21200,21200,21100,1505
20230619,122900,6477858450,21200,21200,21200,21200,1
20230619,122800,6477837250,21100,21100,21100,21100,1
20230619,122700,6477816150,21100,21200,21200,21100,983
20230619,122600,6457028050,21200,21250,21250,21200,976
20230619,122500,6436334250,21250,21250,21250,21250,335
20230619,122400,6429215500,21250,21250,21250,21250,23
20230619,122300,6428726750,21250,21250,21250,21250,523
20230619,122200,6417613000,21250,21250,21250,21250,617
20230619,122100,6404501750,21250,21250,21250,21250,54
20230619,122000,6403354250,21250,21200,21250,21200,1096
20230619,121900,6380064750,21200,21200,21200,21150,478
20230619,121800,6369935900,21150,21150,21150,21150,150
20230619,121700,6366763400,21200,21250,21250,21200,783
20230619,121600,6350163000,21250,21250,21250,21250,40
20230619,121500,6349313000,21200,21200,21200,21200,50
20230619,121400,6348253000,21250,21250,21250,21250,1
20230619,121300,6348231750,21150,21200,21250,21150,546
20230619,121200,6336660900,21200,21200,21200,21200,1014
20230619,121100,6315164100,21150,21150,21150,21150,450
20230619,121000,6305646600,21200,21200,21200,21200,263
20230619,120900,6300071000,21150,21150,21200,21150,103
20230619,120800,6297892500,21150,21200,21200,21150,2
20230619,120700,6297850150,21150,21200,21200,21150,200
20230619,120600,6293612650,21200,21150,21200,21150,480
20230619,120500,6283438500,21150,21200,21200,21150,58
20230619,120400,6282211650,21150,21150,21150,21150,82
20230619,120300,6280477350,21150,21150,21150,21150,251
20230619,120200,6275168700,21200,21200,21200,21200,952
20230619,120100,6254986300,21200,21200,21200,21100,1122
20230619,120000,6231201050,21100,21050,21100,21000,638
20230619,115900,6217747850,21050,21050,21050,21050,87
20230619,115800,6215916500,21000,21200,21200,21000,4056
20230619,115700,6130730450,21200,21050,21200,21000,214
20230619,115600,6126225450,21200,21150,21200,21000,324
20230619,115500,6119387950,21000,21000,21150,21000,1979
20230619,115400,6077827600,21000,21000,21000,21000,1418
20230619,115300,6048049600,21000,21000,21000,21000,1017
20230619,115200,6026692600,21000,21100,21100,21000,6941
20230619,115100,5880802450,21100,21100,21150,21100,1744
20230619,115000,5844004000,21100,21150,21150,21100,113
20230619,114900,5841615550,21150,21200,21200,21150,1479
20230619,114800,5810334600,21150,21150,21150,21150,522
20230619,114700,5799294300,21200,21150,21200,21150,322
20230619,114600,5792477900,21200,21150,21200,21150,272
20230619,114500,5786720100,21150,21150,21150,21150,1894
20230619,114400,5746662000,21150,21150,21150,21150,1300
20230619,114300,5719167000,21150,21200,21200,21150,379
20230619,114200,5711147500,21200,21200,21200,21200,76
20230619,114100,5709536300,21200,21200,21200,21200,20
20230619,114000,5709112300,21200,21150,21200,21150,1535
20230619,113900,5676640300,21200,21200,21200,21150,78
20230619,113800,5674986950,21200,21200,21200,21200,97
20230619,113700,5672930550,21250,21100,21250,21100,3172
20230619,113600,5605992550,21200,21200,21200,21100,2641
20230619,113500,5550065200,21250,21350,21350,21250,1284
20230619,113400,5522654050,21250,21250,21400,21250,701
20230619,113300,5507750650,21450,21200,21450,21200,2823
20230619,113200,5447622750,21250,21250,21250,21200,2355
20230619,113100,5397629550,21200,21200,21200,21200,100
20230619,113000,5395509550,21200,21150,21200,21150,634
20230619,112900,5382099950,21150,21200,21200,21100,2068
20230619,112800,5338367450,21200,21250,21250,21200,2107
20230619,112700,5293677050,21250,21250,21300,21250,528
20230619,112600,5282456450,21250,21250,21300,21250,1061
20230619,112500,5259910100,21250,21300,21300,21250,129
20230619,112400,5257168300,21300,21300,21300,21300,5
20230619,112300,5257061800,21300,21300,21300,21250,11
20230619,112200,5256827700,21100,21300,21300,21100,1729
20230619,112100,5220184400,21100,21250,21250,21100,5020
20230619,112000,5113910900,21150,21100,21150,21100,2159
20230619,111900,5068292750,21100,21000,21100,21000,283
20230619,111800,5062340300,21050,21100,21100,21050,1584
20230619,111700,5028955050,21100,21000,21100,21000,1178
20230619,111600,5004139450,21000,21050,21050,20900,7866
20230619,111500,4839054100,21050,21200,21200,21000,10677
20230619,111400,4614099100,21200,21150,21300,21100,3010
20230619,111300,4550370700,21150,21300,21300,21050,4339
20230619,111200,4458838150,21300,21350,21350,21050,4163
20230619,111100,4370922050,21300,21350,21350,21300,1321
20230619,111000,4342743700,21400,21400,21400,21350,766
20230619,110900,4326383350,21400,21550,21650,21300,3647
20230619,110800,4248572750,21550,21300,21700,21300,4716
20230619,110700,4147766650,21300,21300,21300,21250,185
20230619,110600,4143828650,21150,21200,21200,21100,5221
20230619,110500,4033232000,21050,21050,21150,21050,3887
20230619,110400,3951354250,21050,21200,21200,21000,4220
20230619,110300,3862430350,21150,21350,21350,21150,3201
20230619,110200,3794598350,21350,21400,21400,21200,977
20230619,110100,3773838150,21400,21550,21550,21250,5672
20230619,110000,3652835750,21550,21550,21550,21500,778
20230619,105900,3636098100,21500,21550,21650,21500,4487
20230619,105800,3539595900,21550,21600,21700,21500,4284
20230619,105700,3447242600,21650,21700,21700,21650,2244
20230619,105600,3398658200,21700,21800,21800,21700,6953
20230619,105500,3247573100,21850,21800,21850,21750,2537
20230619,105400,3192391450,21850,21800,21850,21800,465
20230619,105300,3182250500,21850,21950,21950,21850,1037
20230619,105200,3159580550,21900,21950,21950,21900,864
20230619,105100,3140643400,21950,21950,21950,21950,0
20230619,105000,3140643400,21950,21950,21950,21950,549
20230619,104900,3128592850,21950,21900,21950,21800,245
20230619,104800,3123227300,21900,21800,21900,21800,169
20230619,104700,3119526300,21800,21850,21850,21800,500
20230619,104600,3108625600,21850,21850,21850,21850,0
20230619,104500,3108625600,21850,21850,21850,21850,30
20230619,104400,3107970100,21850,21850,21850,21850,5
20230619,104300,3107860850,21800,21800,21850,21800,1119
20230619,104200,3083456650,21800,21800,21800,21800,0
20230619,104100,3083456650,21800,21800,21800,21800,650
20230619,104000,3069286650,21800,21800,21800,21800,0
20230619,103900,3069286650,21800,21750,21800,21750,164
20230619,103800,3065719300,21750,21750,21800,21750,240
20230619,103700,3060495800,21800,21800,21800,21750,128
20230619,103600,3057710200,21800,21750,21800,21750,43
20230619,103500,3056773750,21750,21850,21850,21750,351
20230619,103400,3049123900,21800,21850,21850,21800,48
20230619,103300,3048077000,21850,21850,21850,21850,134
20230619,103200,3045149100,21850,21750,21850,21750,255
20230619,103100,3039592850,21750,21750,21750,21750,2
20230619,103000,3039549350,21900,21800,21900,21800,716
20230619,102900,3023938750,21900,21850,21900,21850,574
20230619,102800,3011396200,21850,21750,21850,21700,333
20230619,102700,3004148950,21750,21750,21750,21750,2573
20230619,102600,2948186200,21700,21750,21800,21700,670
20230619,102500,2933613650,21750,21750,21750,21700,374
20230619,102400,2925484750,21700,21750,21750,21700,1547
20230619,102300,2891906150,21700,21750,21800,21700,1627
20230619,102200,2856519750,21800,21800,21800,21750,999
20230619,102100,2834744050,21800,21800,21800,21800,411
20230619,102000,2825784250,21900,21850,21900,21800,2800
20230619,101900,2764648250,21850,21900,21900,21800,3791
20230619,101800,2681790600,21900,22000,22000,21900,7131
20230619,101700,2525466450,22000,22000,22000,22000,360
20230619,101600,2517546450,22050,22050,22050,22000,1213
20230619,101500,2490850300,22050,22050,22050,22050,500
20230619,101400,2479825300,22050,22200,22200,22050,315
20230619,101300,2472877300,22200,22200,22200,22200,15
20230619,101200,2472544300,22200,22000,22200,22000,702
20230619,101100,2457099900,22000,22050,22050,22000,2252
20230619,101000,2407554500,22050,22050,22050,22050,711
20230619,100900,2391876950,22000,22050,22050,22000,854
20230619,100800,2373074100,22000,22050,22050,22000,186
20230619,100700,2368975000,22100,22100,22100,22000,2016
20230619,100600,2324545050,22100,22200,22200,22100,50
20230619,100500,2323437850,22200,22200,22250,22150,315
20230619,100400,2316443300,22250,22150,22250,22150,208
20230619,100300,2311831000,22150,22150,22150,22050,733
20230619,100200,2295595150,22150,22150,22150,22150,10
20230619,100100,2295373650,22150,22150,22150,22000,2610
20230619,100000,2237814000,22150,22150,22150,22150,55
20230619,095900,2236595750,22150,22150,22150,22150,301
20230619,095800,2229928600,22150,22150,22150,22150,9
20230619,095700,2229729250,22150,22150,22150,22150,141
20230619,095600,2226606100,22150,22100,22150,22100,44
20230619,095500,2225633400,22150,22050,22150,22050,104
20230619,095400,2223330200,22000,22050,22050,22000,104
20230619,095300,2221041100,22050,22050,22050,22050,643
20230619,095200,2206862950,22050,22050,22050,22050,41
20230619,095100,2205958900,22000,22050,22050,22000,134
20230619,095000,2203009900,22050,22000,22150,22000,2047
20230619,094900,2157973450,22000,22100,22100,22000,1179
20230619,094800,2131927850,22100,22000,22100,22000,128
20230619,094700,2129111650,22100,22000,22100,22000,46
20230619,094600,2128099050,22000,22050,22050,22000,1515
20230619,094500,2094754050,22000,22000,22000,22000,87
20230619,094400,2092840050,22000,22000,22000,22000,420
20230619,094300,2083600050,22000,22000,22000,22000,45
20230619,094200,2082610050,22000,22000,22000,22000,50
20230619,094100,2081510050,22000,22050,22050,22000,75
20230619,094000,2079860000,22000,22000,22000,22000,782
20230619,093900,2062656000,22000,22000,22050,22000,1589
20230619,093800,2027697800,22000,22050,22050,22000,41
20230619,093700,2026795550,22000,22000,22100,22000,551
20230619,093600,2014672550,22100,22100,22100,22000,115
20230619,093500,2012132050,22000,22100,22100,22000,785
20230619,093400,1994814450,22000,22000,22050,22000,3225
20230619,093300,1923824800,22050,22100,22100,22000,5144
20230619,093200,1810476800,22100,22150,22150,22100,2808
20230619,093100,1748382850,22150,22250,22300,22150,2123
20230619,093000,1701208400,22250,22200,22250,22200,1087
20230619,092900,1677076750,22150,22100,22150,22100,1131
20230619,092800,1652050100,22100,22100,22100,22050,889
20230619,092700,1632403250,22100,22100,22100,22050,301
20230619,092600,1625754400,22050,22100,22200,22050,1146
20230619,092500,1600429750,22100,22100,22200,22100,389
20230619,092400,1591820300,22100,22250,22250,22100,2908
20230619,092300,1527231850,22250,22350,22350,22250,2178
20230619,092200,1478677700,22350,22400,22400,22300,6
20230619,092100,1478543450,22400,22300,22400,22300,1254
20230619,092000,1450549150,22300,22300,22300,22300,520
20230619,091900,1438953150,22300,22400,22450,22300,9356
20230619,091800,1229415000,22450,22550,22550,22450,4022
20230619,091700,1139023550,22550,22550,22550,22550,1098
20230619,091600,1114263650,22550,22550,22550,22550,13
20230619,091500,1113970500,22550,22550,22650,22500,1161
20230619,091400,1087827700,22550,22600,22650,22500,853
20230619,091300,1068570450,22600,22650,22700,22600,572
20230619,091200,1055615750,22700,22700,22750,22700,725
20230619,091100,1039150400,22700,22800,22850,22700,1702
20230619,091000,1000349950,22800,22650,22850,22500,12278
20230619,090900,721004750,22600,22550,22600,22450,3868
20230619,090800,633888550,22450,22550,22550,22450,1359
20230619,090700,603310250,22550,22550,22600,22550,680
20230619,090600,587964300,22550,22650,22650,22550,1281
20230619,090500,559056950,22650,22700,22700,22600,3632
20230619,090400,476787650,22700,22650,22800,22650,1694
20230619,090300,438206750,22800,22700,22850,22550,6317
20230619,090200,295007450,22750,22500,22750,22500,3735
20230619,090100,210292300,22500,22450,22500,22400,3539
20230619,090000,130702050,22500,22700,22800,22500,5788