stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200200,38693030750,21000,21000,21000,21000,21315
20230619,200100,38693030750,21000,21000,21000,21000,0
20230619,200000,38693030750,21000,21000,21000,21000,0
20230619,195900,38693030750,21000,21000,21000,21000,0
20230619,195800,38693030750,21000,21000,21000,21000,0
20230619,195700,38693030750,21000,21000,21000,21000,0
20230619,195600,38693030750,21000,21000,21000,21000,0
20230619,195500,38693030750,21000,21000,21000,21000,0
20230619,195400,38693030750,21000,21000,21000,21000,0
20230619,195300,38693030750,21000,21000,21000,21000,0
20230619,195200,38693030750,21000,21000,21000,21000,0
20230619,195100,38693030750,21000,21000,21000,21000,0
20230619,195000,38693030750,21000,21000,21000,21000,0
20230619,194900,38693030750,21000,21000,21000,21000,0
20230619,194800,38693030750,21000,21000,21000,21000,0
20230619,194700,38693030750,21000,21000,21000,21000,0
20230619,194600,38693030750,21000,21000,21000,21000,0
20230619,194500,38693030750,21000,21000,21000,21000,0
20230619,194400,38693030750,21000,21000,21000,21000,0
20230619,194300,38693030750,21000,21000,21000,21000,0
20230619,194200,38693030750,21000,21000,21000,21000,0
20230619,194100,38693030750,21000,21000,21000,21000,0
20230619,194000,38693030750,21000,21000,21000,21000,0
20230619,193900,38693030750,21000,21000,21000,21000,0
20230619,193800,38693030750,21000,21000,21000,21000,0
20230619,193700,38693030750,21000,21000,21000,21000,0
20230619,193600,38693030750,21000,21000,21000,21000,0
20230619,193500,38693030750,21000,21000,21000,21000,0
20230619,193400,38693030750,21000,21000,21000,21000,0
20230619,193300,38693030750,21000,21000,21000,21000,0
20230619,193200,38693030750,21000,21000,21000,21000,21315
20230619,193100,38693030750,21000,21000,21000,21000,0
20230619,193000,38693030750,21000,21000,21000,21000,0
20230619,192900,38693030750,21000,21000,21000,21000,0
20230619,192800,38693030750,21000,21000,21000,21000,0
20230619,192700,38693030750,21000,21000,21000,21000,0
20230619,192600,38693030750,21000,21000,21000,21000,0
20230619,192500,38693030750,21000,21000,21000,21000,0
20230619,192400,38693030750,21000,21000,21000,21000,0
20230619,192300,38693030750,21000,21000,21000,21000,0
20230619,192200,38693030750,21000,21000,21000,21000,0
20230619,192100,38693030750,21000,21000,21000,21000,0
20230619,192000,38693030750,21000,21000,21000,21000,0
20230619,191900,38693030750,21000,21000,21000,21000,0
20230619,191800,38693030750,21000,21000,21000,21000,0
20230619,191700,38693030750,21000,21000,21000,21000,0
20230619,191600,38693030750,21000,21000,21000,21000,0
20230619,191500,38693030750,21000,21000,21000,21000,0
20230619,191400,38693030750,21000,21000,21000,21000,0
20230619,191300,38693030750,21000,21000,21000,21000,0
20230619,191200,38693030750,21000,21000,21000,21000,0
20230619,191100,38693030750,21000,21000,21000,21000,0
20230619,191000,38693030750,21000,21000,21000,21000,0
20230619,190900,38693030750,21000,21000,21000,21000,0
20230619,190800,38693030750,21000,21000,21000,21000,0
20230619,190700,38693030750,21000,21000,21000,21000,0
20230619,190600,38693030750,21000,21000,21000,21000,0
20230619,190500,38693030750,21000,21000,21000,21000,0
20230619,190400,38693030750,21000,21000,21000,21000,0
20230619,190300,38693030750,21000,21000,21000,21000,0
20230619,190200,38693030750,21000,21000,21000,21000,21315
20230619,190100,38693030750,21000,21000,21000,21000,0
20230619,190000,38693030750,21000,21000,21000,21000,0
20230619,185900,38693030750,21000,21000,21000,21000,0
20230619,185800,38693030750,21000,21000,21000,21000,0
20230619,185700,38693030750,21000,21000,21000,21000,0
20230619,185600,38693030750,21000,21000,21000,21000,0
20230619,185500,38693030750,21000,21000,21000,21000,0
20230619,185400,38693030750,21000,21000,21000,21000,0
20230619,185300,38693030750,21000,21000,21000,21000,0
20230619,185200,38693030750,21000,21000,21000,21000,0
20230619,185100,38693030750,21000,21000,21000,21000,0
20230619,185000,38693030750,21000,21000,21000,21000,0
20230619,184900,38693030750,21000,21000,21000,21000,0
20230619,184800,38693030750,21000,21000,21000,21000,0
20230619,184700,38693030750,21000,21000,21000,21000,0
20230619,184600,38693030750,21000,21000,21000,21000,0
20230619,184500,38693030750,21000,21000,21000,21000,0
20230619,184400,38693030750,21000,21000,21000,21000,0
20230619,184300,38693030750,21000,21000,21000,21000,0
20230619,184200,38693030750,21000,21000,21000,21000,0
20230619,184100,38693030750,21000,21000,21000,21000,0
20230619,184000,38693030750,21000,21000,21000,21000,0
20230619,183900,38693030750,21000,21000,21000,21000,0
20230619,183800,38693030750,21000,21000,21000,21000,0
20230619,183700,38693030750,21000,21000,21000,21000,0
20230619,183600,38693030750,21000,21000,21000,21000,0
20230619,183500,38693030750,21000,21000,21000,21000,0
20230619,183400,38693030750,21000,21000,21000,21000,0
20230619,183300,38693030750,21000,21000,21000,21000,0
20230619,183200,38693030750,21000,21000,21000,21000,21315
20230619,183100,38693030750,21000,21000,21000,21000,0
20230619,183000,38693030750,21000,21000,21000,21000,0
20230619,182900,38693030750,21000,21000,21000,21000,0
20230619,182800,38693030750,21000,21000,21000,21000,0
20230619,182700,38693030750,21000,21000,21000,21000,0
20230619,182600,38693030750,21000,21000,21000,21000,0
20230619,182500,38693030750,21000,21000,21000,21000,0
20230619,182400,38693030750,21000,21000,21000,21000,0
20230619,182300,38693030750,21000,21000,21000,21000,0
20230619,182200,38693030750,21000,21000,21000,21000,0
20230619,182100,38693030750,21000,21000,21000,21000,0
20230619,182000,38693030750,21000,21000,21000,21000,0
20230619,181900,38693030750,21000,21000,21000,21000,0
20230619,181800,38693030750,21000,21000,21000,21000,0
20230619,181700,38693030750,21000,21000,21000,21000,0
20230619,181600,38693030750,21000,21000,21000,21000,0
20230619,181500,38693030750,21000,21000,21000,21000,0
20230619,181400,38693030750,21000,21000,21000,21000,0
20230619,181300,38693030750,21000,21000,21000,21000,0
20230619,181200,38693030750,21000,21000,21000,21000,0
20230619,181100,38693030750,21000,21000,21000,21000,0
20230619,181000,38693030750,21000,21000,21000,21000,0
20230619,180900,38693030750,21000,21000,21000,21000,0
20230619,180800,38693030750,21000,21000,21000,21000,0
20230619,180700,38693030750,21000,21000,21000,21000,0
20230619,180600,38693030750,21000,21000,21000,21000,0
20230619,180500,38693030750,21000,21000,21000,21000,0
20230619,180400,38693030750,21000,21000,21000,21000,0
20230619,180300,38693030750,21000,21000,21000,21000,0
20230619,180200,38693030750,21000,21000,21000,21000,21315
20230619,180100,38693030750,21000,21000,21000,21000,0
20230619,180000,38693030750,21000,21000,21000,21000,0
20230619,175900,38693030750,21000,21000,21000,21000,0
20230619,175800,38693030750,21000,21000,21000,21000,0
20230619,175700,38693030750,21000,21000,21000,21000,0
20230619,175600,38693030750,21000,21000,21000,21000,0
20230619,175500,38693030750,21000,21000,21000,21000,0
20230619,175400,38693030750,21000,21000,21000,21000,0
20230619,175300,38693030750,21000,21000,21000,21000,0
20230619,175200,38693030750,21000,21000,21000,21000,0
20230619,175100,38693030750,21000,21000,21000,21000,0
20230619,175000,38693030750,21000,21000,21000,21000,0
20230619,174900,38693030750,21000,21000,21000,21000,0
20230619,174800,38693030750,21000,21000,21000,21000,0
20230619,174700,38693030750,21000,21000,21000,21000,0
20230619,174600,38693030750,21000,21000,21000,21000,0
20230619,174500,38693030750,21000,21000,21000,21000,0
20230619,174400,38693030750,21000,21000,21000,21000,0
20230619,174300,38693030750,21000,21000,21000,21000,0
20230619,174200,38693030750,21000,21000,21000,21000,0
20230619,174100,38693030750,21000,21000,21000,21000,0
20230619,174000,38693030750,21000,21000,21000,21000,0
20230619,173900,38693030750,21000,21000,21000,21000,0
20230619,173800,38693030750,21000,21000,21000,21000,0
20230619,173700,38693030750,21000,21000,21000,21000,0
20230619,173600,38693030750,21000,21000,21000,21000,0
20230619,173500,38693030750,21000,21000,21000,21000,0
20230619,173400,38693030750,21000,21000,21000,21000,0
20230619,173300,38693030750,21000,21000,21000,21000,0
20230619,173200,38693030750,21000,21000,21000,21000,21315
20230619,173100,38693030750,21000,21000,21000,21000,0
20230619,173000,38693030750,21000,21000,21000,21000,0
20230619,172900,38693030750,21000,21000,21000,21000,0
20230619,172800,38693030750,21000,21000,21000,21000,0
20230619,172700,38693030750,21000,21000,21000,21000,0
20230619,172600,38693030750,21000,21000,21000,21000,0
20230619,172500,38693030750,21000,21000,21000,21000,0
20230619,172400,38693030750,21000,21000,21000,21000,0
20230619,172300,38693030750,21000,21000,21000,21000,0
20230619,172200,38693030750,21000,21000,21000,21000,0
20230619,172100,38693030750,21000,21000,21000,21000,0
20230619,172000,38693030750,21000,21000,21000,21000,0
20230619,171900,38693030750,21000,21000,21000,21000,0
20230619,171800,38693030750,21000,21000,21000,21000,0
20230619,171700,38693030750,21000,21000,21000,21000,0
20230619,171600,38693030750,21000,21000,21000,21000,0
20230619,171500,38693030750,21000,21000,21000,21000,0
20230619,171400,38693030750,21000,21000,21000,21000,0
20230619,171300,38693030750,21000,21000,21000,21000,0
20230619,171200,38693030750,21000,21000,21000,21000,0
20230619,171100,38693030750,21000,21000,21000,21000,0
20230619,171000,38693030750,21000,21000,21000,21000,0
20230619,170900,38693030750,21000,21000,21000,21000,0
20230619,170800,38693030750,21000,21000,21000,21000,0
20230619,170700,38693030750,21000,21000,21000,21000,0
20230619,170600,38693030750,21000,21000,21000,21000,0
20230619,170500,38693030750,21000,21000,21000,21000,0
20230619,170400,38693030750,21000,21000,21000,21000,0
20230619,170300,38693030750,21000,21000,21000,21000,0
20230619,170200,38693030750,21000,21000,21000,21000,21315
20230619,170100,38693030750,21000,21000,21000,21000,0
20230619,170000,38693030750,21000,21000,21000,21000,0
20230619,165900,38693030750,21000,21000,21000,21000,0
20230619,165800,38693030750,21000,21000,21000,21000,0
20230619,165700,38693030750,21000,21000,21000,21000,0
20230619,165600,38693030750,21000,21000,21000,21000,0
20230619,165500,38693030750,21000,21000,21000,21000,0
20230619,165400,38693030750,21000,21000,21000,21000,0
20230619,165300,38693030750,21000,21000,21000,21000,0
20230619,165200,38693030750,21000,21000,21000,21000,0
20230619,165100,38693030750,21000,21000,21000,21000,0
20230619,165000,38693030750,21000,21000,21000,21000,0
20230619,164900,38693030750,21000,21000,21000,21000,0
20230619,164800,38693030750,21000,21000,21000,21000,0
20230619,164700,38693030750,21000,21000,21000,21000,0
20230619,164600,38693030750,21000,21000,21000,21000,0
20230619,164500,38693030750,21000,21000,21000,21000,0
20230619,164400,38693030750,21000,21000,21000,21000,0
20230619,164300,38693030750,21000,21000,21000,21000,0
20230619,164200,38693030750,21000,21000,21000,21000,0
20230619,164100,38693030750,21000,21000,21000,21000,0
20230619,164000,38693030750,21000,21000,21000,21000,0
20230619,163900,38693030750,21000,21000,21000,21000,0
20230619,163800,38693030750,21000,21000,21000,21000,0
20230619,163700,38693030750,21000,21000,21000,21000,0
20230619,163600,38693030750,21000,21000,21000,21000,0
20230619,163500,38693030750,21000,21000,21000,21000,0
20230619,163400,38693030750,21000,21000,21000,21000,0
20230619,163300,38693030750,21000,21000,21000,21000,0
20230619,163200,38693030750,21000,21000,21000,21000,21315
20230619,163100,38693030750,21000,21000,21000,21000,0
20230619,163000,38693030750,21000,21000,21000,21000,0
20230619,162900,38693030750,21000,21000,21000,21000,0
20230619,162800,38693030750,21000,21000,21000,21000,0
20230619,162700,38693030750,21000,21000,21000,21000,0
20230619,162600,38693030750,21000,21000,21000,21000,0
20230619,162500,38693030750,21000,21000,21000,21000,0
20230619,162400,38693030750,21000,21000,21000,21000,0
20230619,162300,38693030750,21000,21000,21000,21000,0
20230619,162200,38693030750,21000,21000,21000,21000,0
20230619,162100,38693030750,21000,21000,21000,21000,0
20230619,162000,38693030750,21000,21000,21000,21000,0
20230619,161900,38693030750,21000,21000,21000,21000,0
20230619,161800,38693030750,21000,21000,21000,21000,0
20230619,161700,38693030750,21000,21000,21000,21000,0
20230619,161600,38693030750,21000,21000,21000,21000,0
20230619,161500,38693030750,21000,21000,21000,21000,0
20230619,161400,38693030750,21000,21000,21000,21000,0
20230619,161300,38693030750,21000,21000,21000,21000,0
20230619,161200,38693030750,21000,21000,21000,21000,0
20230619,161100,38693030750,21000,21000,21000,21000,0
20230619,161000,38693030750,21000,21000,21000,21000,0
20230619,160900,38693030750,21000,21000,21000,21000,0
20230619,160800,38693030750,21000,21000,21000,21000,0
20230619,160700,38693030750,21000,21000,21000,21000,0
20230619,160600,38693030750,21000,21000,21000,21000,0
20230619,160500,38693030750,21000,21000,21000,21000,0
20230619,160400,38693030750,21000,21000,21000,21000,0
20230619,160300,38693030750,21000,21000,21000,21000,0
20230619,160200,38693030750,21000,21000,21000,21000,21315
20230619,160100,38693030750,21000,21000,21000,21000,0
20230619,160000,38693030750,21000,21000,21000,21000,0
20230619,155900,38693030750,21000,21000,21000,21000,0
20230619,155800,38693030750,21000,21000,21000,21000,0
20230619,155700,38693030750,21000,21000,21000,21000,0
20230619,155600,38693030750,21000,21000,21000,21000,0
20230619,155500,38693030750,21000,21000,21000,21000,0
20230619,155400,38693030750,21000,21000,21000,21000,0
20230619,155300,38693030750,21000,21000,21000,21000,0
20230619,155200,38693030750,21000,21000,21000,21000,0
20230619,155100,38693030750,21000,21000,21000,21000,0
20230619,155000,38693030750,21000,21000,21000,21000,0
20230619,154900,38693030750,21000,21000,21000,21000,0
20230619,154800,38693030750,21000,21000,21000,21000,0
20230619,154700,38693030750,21000,21000,21000,21000,0
20230619,154600,38693030750,21000,21000,21000,21000,0
20230619,154500,38693030750,21000,21000,21000,21000,0
20230619,154400,38693030750,21000,21000,21000,21000,0
20230619,154300,38693030750,21000,21000,21000,21000,0
20230619,154200,38693030750,21000,21000,21000,21000,0
20230619,154100,38693030750,21000,21000,21000,21000,0
20230619,154000,38693030750,21000,21000,21000,21000,0
20230619,153900,38693030750,21000,21000,21000,21000,0
20230619,153800,38693030750,21000,21000,21000,21000,0
20230619,153700,38693030750,21000,21000,21000,21000,0
20230619,153600,38693030750,21000,21000,21000,21000,0
20230619,153500,38693030750,21000,21000,21000,21000,0
20230619,153400,38693030750,21000,21000,21000,21000,0
20230619,153300,38693030750,21000,21000,21000,21000,0
20230619,153200,38693030750,21000,21000,21000,21000,21315
20230619,153100,38693030750,21000,21000,21000,21000,0
20230619,153000,38693030750,21000,21000,21000,21000,21315
20230619,152900,38245415750,21050,21050,21050,21050,0
20230619,152800,38245415750,21050,21050,21050,21050,0
20230619,152700,38245415750,21050,21050,21050,21050,0
20230619,152600,38245415750,21050,21050,21050,21050,0
20230619,152500,38245415750,21050,21050,21050,21050,0
20230619,152400,38245415750,21050,21050,21050,21050,0
20230619,152300,38245415750,21050,21050,21050,21050,0
20230619,152200,38245415750,21050,21050,21050,21050,0
20230619,152100,38245415750,21050,21050,21050,21050,0
20230619,152000,38245415750,21050,21050,21050,21050,0
20230619,151900,38245415750,21050,21000,21050,20950,13185
20230619,151800,37968449500,21000,21000,21000,20950,1566
20230619,151700,37935577100,20950,21000,21000,20950,1182
20230619,151600,37910794750,20950,21000,21000,20950,956
20230619,151500,37890743100,20950,21000,21000,20950,459
20230619,151400,37881110400,21000,20950,21000,20950,1658
20230619,151300,37846321700,20950,20950,21000,20900,3814
20230619,151200,37766418450,20950,20950,20950,20900,1504
20230619,151100,37734910900,20950,20950,21000,20900,4584
20230619,151000,37638876250,20950,20950,21000,20900,1446
20230619,150900,37608590200,21000,20950,21000,20950,2248
20230619,150800,37561470150,20950,21000,21000,20950,2264
20230619,150700,37513975900,20950,21000,21000,20950,4633
20230619,150600,37416904900,21000,21050,21050,20950,9313
20230619,150500,37221334500,21050,21000,21050,21000,10879
20230619,150400,36992332000,21000,21000,21050,21000,1759
20230619,150300,36955384600,21000,21050,21050,21000,2054
20230619,150200,36912229850,21000,21000,21050,21000,7402
20230619,150100,36756568700,21000,21000,21050,21000,1213
20230619,150000,36731057600,21000,21050,21050,21000,6373
20230619,145900,36596996750,21050,21050,21100,21050,2302
20230619,145800,36548511500,21050,21000,21050,21000,9863
20230619,145700,36340940800,21000,20950,21050,20950,3860
20230619,145600,36259886550,20950,21000,21000,20950,1826
20230619,145500,36221544650,21000,20950,21000,20950,13443
20230619,145400,35939276600,21000,20950,21000,20950,4341
20230619,145300,35848150950,21000,20950,21000,20950,2352
20230619,145200,35798806550,21000,21000,21000,20950,4906
20230619,145100,35695796700,21000,21000,21000,20950,326
20230619,145000,35688961500,21000,20950,21000,20950,8427
20230619,144900,35512027600,20950,21000,21000,20950,3028
20230619,144800,35448579950,21000,21000,21000,20950,834
20230619,144700,35431076150,21000,21000,21000,20950,416
20230619,144600,35422347550,21000,20950,21000,20950,4904
20230619,144500,35319403150,20950,20950,21000,20950,1808
20230619,144400,35281524750,20950,20950,21000,20950,218
20230619,144300,35276955850,20950,20950,21000,20950,5066
20230619,144200,35170592000,20950,21000,21050,20950,9074
20230619,144100,34980062450,20950,21000,21000,20950,5034
20230619,144000,34874421100,20950,20950,21000,20950,918
20230619,143900,34855181900,21000,21000,21000,20950,595
20230619,143800,34842703150,20950,20950,21000,20950,1575
20230619,143700,34809692050,21000,21000,21000,20950,6735
20230619,143600,34668273850,21000,20950,21000,20950,2176
20230619,143500,34622672200,21000,20950,21000,20950,593
20230619,143400,34610244150,20950,21000,21000,20950,908
20230619,143300,34591191850,20950,20950,21000,20950,572
20230619,143200,34579198200,20950,20950,21000,20950,256
20230619,143100,34573826500,20950,20900,20950,20900,8260
20230619,143000,34400785650,20900,20900,20950,20900,920
20230619,142900,34381552250,20900,20950,20950,20900,4797
20230619,142800,34281273550,20900,20900,20900,20850,5477
20230619,142700,34166809750,20850,20850,20900,20850,2891
20230619,142600,34106527550,20900,20800,20900,20800,5101
20230619,142500,34000223600,20800,20800,20850,20800,224
20230619,142400,33995563700,20850,20850,20900,20800,4279
20230619,142300,33906376300,20850,20850,20900,20850,1566
20230619,142200,33873699200,20850,20900,20950,20850,4794
20230619,142100,33773505350,20900,20950,20950,20900,1504
20230619,142000,33742010550,20900,20900,20950,20900,314
20230619,141900,33735442050,20900,20900,20950,20900,1068
20230619,141800,33713110450,20900,20900,20950,20900,2380
20230619,141700,33663353450,20900,20900,20950,20900,1193
20230619,141600,33638413750,20950,20900,20950,20900,1484
20230619,141500,33607393800,20900,20900,20950,20900,732
20230619,141400,33592078950,20900,20900,20950,20900,5012
20230619,141300,33487087250,20900,20950,20950,20900,598
20230619,141200,33474573350,20900,20900,20950,20900,599
20230619,141100,33462048350,20900,20900,20950,20900,994
20230619,141000,33441273300,20900,20900,20900,20850,5947
20230619,140900,33316989300,20900,20850,20900,20850,4699
20230619,140800,33218793550,20850,20850,20900,20850,1189
20230619,140700,33193987600,20850,20900,20900,20850,132
20230619,140600,33191233950,20850,20850,20900,20850,272
20230619,140500,33185557700,20900,20850,20900,20850,990
20230619,140400,33164915550,20850,20800,20850,20800,2014
20230619,140300,33122944800,20800,20850,20850,20800,2478
20230619,140200,33071280800,20850,20750,20850,20750,2306
20230619,140100,33023245350,20750,20850,20850,20750,12073
20230619,140000,32772260900,20850,20900,20950,20850,889
20230619,135900,32753698100,20900,20850,20950,20850,2631
20230619,135800,32698709850,20900,20850,20950,20850,3643
20230619,135700,32622570350,20850,20850,20900,20850,255
20230619,135600,32617252700,20850,20950,20950,20850,5910
20230619,135500,32493866750,20900,20900,20950,20900,1121
20230619,135400,32470432850,20950,20850,20950,20850,8761
20230619,135300,32287332950,20850,20850,20900,20800,4715
20230619,135200,32188924450,20850,20850,20900,20850,1138
20230619,135100,32165196450,20850,20800,20850,20750,8712
20230619,135000,31983641300,20800,20800,20850,20800,1967
20230619,134900,31942727000,20800,20800,20850,20800,657
20230619,134800,31929059600,20800,20800,20800,20750,1648
20230619,134700,31894785050,20750,20850,20850,20700,10097
20230619,134600,31685136450,20850,20850,20850,20800,2208
20230619,134500,31639123700,20800,20850,20850,20800,957
20230619,134400,31619202850,20800,20800,20850,20800,238
20230619,134300,31614252050,20850,20800,20850,20750,1993
20230619,134200,31572809650,20800,20800,20850,20800,535
20230619,134100,31561675950,20800,20850,20850,20800,16
20230619,134000,31561342400,20850,20850,20850,20800,87
20230619,133900,31559532000,20800,20800,20850,20750,272
20230619,133800,31553873850,20750,20800,20800,20750,2178
20230619,133700,31508571700,20800,20850,20850,20800,2487
20230619,133600,31456837300,20850,20800,20850,20800,321
20230619,133500,31450159450,20850,20800,20850,20750,2103
20230619,133400,31406366550,20800,20800,20800,20800,37
20230619,133300,31405596950,20850,20800,20850,20750,1329
20230619,133200,31377954350,20800,20750,20800,20750,527
20230619,133100,31366994100,20800,20800,20850,20800,2707
20230619,133000,31310688350,20800,20750,20850,20750,2088
20230619,132900,31267258950,20750,20800,20800,20750,1261
20230619,132800,31241039300,20850,20800,20850,20800,1334
20230619,132700,31213273250,20800,20750,20800,20750,3682
20230619,132600,31136699900,20750,20800,20800,20750,543
20230619,132500,31125406800,20800,20800,20850,20750,2434
20230619,132400,31074775150,20800,20800,20850,20800,2565
20230619,132300,31021419650,20800,20800,20850,20750,7829
20230619,132200,30858656150,20800,20800,20850,20800,7821
20230619,132100,30695595400,20800,20800,20850,20800,1584
20230619,132000,30662623900,20800,20800,20800,20800,202
20230619,131900,30658422300,20800,20800,20850,20800,2084
20230619,131800,30615072600,20800,20800,20850,20800,2260
20230619,131700,30568002650,20850,20800,20850,20800,932
20230619,131600,30548584500,20800,20800,20850,20800,550
20230619,131500,30537133700,20850,20850,20850,20800,2764
20230619,131400,30479515700,20800,20850,20850,20800,2740
20230619,131300,30422457250,20800,20800,20850,20750,4383
20230619,131200,30331297100,20800,20800,20800,20750,2129
20230619,131100,30287015100,20800,20750,20800,20750,2965
20230619,131000,30225350550,20750,20800,20850,20750,13512
20230619,130900,29944337300,20800,20800,20850,20800,781
20230619,130800,29928087000,20800,20800,20850,20800,127
20230619,130700,29925441250,20800,20850,20850,20800,1466
20230619,130600,29894888250,20800,20800,20850,20800,786
20230619,130500,29878529650,20800,20800,20850,20800,1286
20230619,130400,29851748050,20800,20850,20850,20800,8093
20230619,130300,29683011200,20850,20800,20850,20750,1881
20230619,130200,29643877100,20800,20750,20800,20750,3790
20230619,130100,29565046950,20750,20750,20800,20750,1231
20230619,130000,29539488500,20750,20750,20800,20750,968
20230619,125900,29519385250,20750,20750,20800,20750,3692
20230619,125800,29442758700,20750,20800,20800,20750,229
20230619,125700,29438005000,20750,20750,20800,20750,409
20230619,125600,29429515300,20700,20750,20800,20700,852
20230619,125500,29411839750,20750,20700,20750,20700,1456
20230619,125400,29381660350,20750,20750,20800,20700,665
20230619,125300,29367862750,20750,20750,20750,20750,2177
20230619,125200,29322690000,20750,20700,20800,20700,5256
20230619,125100,29213617900,20750,20750,20750,20700,276
20230619,125000,29207901550,20700,20750,20750,20700,620
20230619,124900,29195066500,20700,20700,20750,20700,394
20230619,124800,29186910150,20700,20700,20750,20700,606
20230619,124700,29174364600,20750,20700,20750,20700,703
20230619,124600,29159789800,20700,20650,20750,20650,600
20230619,124500,29147369700,20650,20750,20750,20650,4519
20230619,124400,29053849300,20700,20700,20750,20700,131
20230619,124300,29051137400,20700,20700,20700,20700,1250
20230619,124200,29025262400,20700,20700,20750,20700,5397
20230619,124100,28913420200,20700,20750,20800,20700,3122
20230619,124000,28848640400,20750,20750,20800,20750,264
20230619,123900,28843152500,20750,20800,20800,20750,318
20230619,123800,28836542450,20800,20700,20800,20700,8346
20230619,123700,28663151100,20750,20700,20750,20700,284
20230619,123600,28657266150,20700,20650,20750,20650,461
20230619,123500,28647727550,20700,20700,20700,20650,1983
20230619,123400,28606722050,20700,20650,20700,20650,4242
20230619,123300,28518933750,20650,20700,20700,20650,1259
20230619,123200,28492929200,20700,20650,20700,20650,1190
20230619,123100,28468297100,20700,20650,20700,20650,252
20230619,123000,28463087300,20650,20700,20750,20650,4228
20230619,122900,28375564400,20700,20750,20750,20700,2131
20230619,122800,28331447400,20700,20750,20750,20700,169
20230619,122700,28327948950,20700,20700,20750,20700,398
20230619,122600,28319710050,20700,20650,20700,20650,286
20230619,122500,28313789900,20650,20750,20750,20650,2027
20230619,122400,28271833950,20700,20700,20700,20650,3685
20230619,122300,28195564300,20650,20650,20650,20650,166
20230619,122200,28192136400,20650,20650,20700,20650,364
20230619,122100,28184619500,20650,20700,20750,20650,6093
20230619,122000,28058528950,20700,20750,20750,20700,851
20230619,121900,28040895250,20750,20700,20750,20700,113
20230619,121800,28038551400,20700,20750,20750,20700,4881
20230619,121700,27937277850,20700,20700,20750,20700,551
20230619,121600,27925871400,20700,20750,20750,20700,141
20230619,121500,27922947450,20750,20750,20750,20700,514
20230619,121400,27912307550,20700,20700,20700,20650,1196
20230619,121300,27887550650,20700,20750,20750,20650,4239
20230619,121200,27799803550,20700,20700,20750,20700,93
20230619,121100,27797878100,20750,20700,20750,20700,964
20230619,121000,27777921550,20650,20750,20750,20650,2636
20230619,120900,27723365000,20750,20700,20750,20650,1467
20230619,120800,27692993600,20700,20750,20750,20650,2588
20230619,120700,27639416450,20750,20650,20750,20650,1792
20230619,120600,27602327400,20650,20650,20700,20650,4850
20230619,120500,27501958100,20650,20650,20700,20650,133
20230619,120400,27499209650,20650,20600,20700,20600,2430
20230619,120300,27449025250,20600,20650,20650,20600,3934
20230619,120200,27367793750,20600,20600,20650,20600,282
20230619,120100,27361972550,20600,20600,20650,20600,97
20230619,120000,27359974250,20600,20600,20650,20550,3116
20230619,115900,27295789400,20550,20500,20600,20500,10078
20230619,115800,27088675050,20500,20600,20600,20500,5725
20230619,115700,26970990450,20550,20550,20600,20550,593
20230619,115600,26958804250,20550,20550,20600,20550,520
20230619,115500,26948118200,20550,20600,20600,20550,123
20230619,115400,26945587950,20600,20550,20600,20550,1490
20230619,115300,26914907350,20550,20550,20600,20550,406
20230619,115200,26906558600,20550,20550,20600,20500,1389
20230619,115100,26878015050,20550,20550,20600,20550,772
20230619,115000,26862150150,20550,20550,20600,20550,542
20230619,114900,26851010100,20550,20550,20600,20550,660
20230619,114800,26837447000,20550,20550,20600,20550,1704
20230619,114700,26802429750,20600,20550,20600,20550,223
20230619,114600,26797844650,20550,20550,20600,20550,1272
20230619,114500,26771679850,20550,20550,20600,20550,236
20230619,114400,26766824850,20550,20550,20600,20550,1055
20230619,114300,26745144400,20550,20550,20600,20500,2392
20230619,114200,26696000450,20550,20550,20600,20550,561
20230619,114100,26684456900,20550,20550,20550,20500,935
20230619,114000,26665246650,20550,20550,20600,20550,2279
20230619,113900,26618413150,20550,20550,20600,20550,67
20230619,113800,26617035400,20600,20550,20600,20550,226
20230619,113700,26612383250,20550,20600,20600,20500,1480
20230619,113600,26581969600,20600,20500,20600,20500,1331
20230619,113500,26554631000,20500,20550,20550,20400,11898
20230619,113400,26311316200,20600,20600,20600,20550,165
20230619,113300,26307917450,20550,20550,20550,20500,1895
20230619,113200,26268999600,20500,20500,20550,20450,4722
20230619,113100,26172209050,20450,20600,20650,20400,27372
20230619,113000,25610949150,20600,20650,20650,20600,715
20230619,112900,25596192250,20650,20650,20700,20600,5642
20230619,112800,25479726800,20650,20650,20650,20600,883
20230619,112700,25461513500,20600,20700,20700,20600,4534
20230619,112600,25367883500,20650,20650,20700,20650,793
20230619,112500,25351487500,20650,20650,20700,20650,606
20230619,112400,25338967900,20650,20650,20700,20650,1710
20230619,112300,25303606350,20650,20650,20700,20650,2122
20230619,112200,25259741150,20750,20600,20750,20600,4676
20230619,112100,25163058950,20600,20600,20650,20550,2168
20230619,112000,25118357600,20600,20550,20600,20550,1616
20230619,111900,25085102100,20550,20600,20600,20550,1740
20230619,111800,25049262650,20600,20600,20650,20600,2307
20230619,111700,25001702250,20600,20600,20650,20600,1031
20230619,111600,24980463500,20650,20550,20650,20550,2513
20230619,111500,24928780200,20550,20500,20550,20450,6758
20230619,111400,24790094300,20500,20550,20550,20500,4875
20230619,111300,24690125950,20550,20500,20550,20500,7776
20230619,111200,24530634550,20500,20550,20600,20500,16166
20230619,111100,24198448950,20600,20600,20600,20550,2179
20230619,111000,24153609550,20600,20650,20650,20550,6891
20230619,110900,24011693750,20650,20600,20650,20600,7121
20230619,110800,23864701000,20600,20600,20650,20600,1521
20230619,110700,23833363700,20600,20650,20700,20600,11905
20230619,110600,23587755800,20650,20700,20700,20650,1612
20230619,110500,23554464800,20650,20700,20700,20650,8103
20230619,110400,23386814450,20700,20750,20750,20700,477
20230619,110300,23376931350,20750,20700,20800,20700,4169
20230619,110200,23290507900,20700,20800,20800,20700,5244
20230619,110100,23181694250,20750,20800,20800,20750,486
20230619,110000,23171600650,20800,20750,20800,20750,559
20230619,105900,23159999550,20750,20900,20900,20750,5976
20230619,105800,23035780800,20900,20800,20900,20750,9162
20230619,105700,22844940100,20800,20700,20800,20700,2239
20230619,105600,22798499450,20700,20700,20750,20700,2631
20230619,105500,22743985650,20700,20700,20750,20700,2073
20230619,105400,22701035250,20750,20750,20750,20700,709
20230619,105300,22686330500,20750,20750,20750,20700,746
20230619,105200,22670865850,20700,20800,20800,20650,33779
20230619,105100,21971258300,20800,20850,20900,20800,5435
20230619,105000,21857939450,20850,20850,20900,20800,1971
20230619,104900,21816863550,20850,20850,20900,20800,1675
20230619,104800,21781938450,20850,20850,20900,20800,2353
20230619,104700,21732881000,20850,20800,20850,20800,3947
20230619,104600,21650677050,20800,20700,20800,20700,17734
20230619,104500,21282546850,20700,20750,20750,20650,11373
20230619,104400,21047256800,20700,20800,20800,20700,34312
20230619,104300,20335670150,20800,20800,20850,20800,9886
20230619,104200,20129855700,20850,20900,20900,20800,12672
20230619,104100,19865595000,20950,20900,20950,20900,10880
20230619,104000,19638058250,20850,20850,20900,20850,364
20230619,103900,19630461150,20850,20850,20900,20800,4550
20230619,103800,19535596050,20850,20850,20850,20800,7129
20230619,103700,19387130900,20900,20950,21000,20850,13331
20230619,103600,19108202700,21000,21000,21050,20950,2688
20230619,103500,19051767100,21000,21000,21050,21000,2403
20230619,103400,19001292750,21000,21050,21050,20950,5451
20230619,103300,18886835250,21050,21050,21100,21000,3223
20230619,103200,18819028750,21050,21100,21100,21050,2572
20230619,103100,18764785050,21150,21150,21200,21100,5312
20230619,103000,18652506350,21150,21100,21200,21050,3197
20230619,102900,18584975950,21050,21200,21200,21050,8711
20230619,102800,18401150500,21200,21150,21200,21150,2569
20230619,102700,18346766500,21200,21300,21300,21150,14647
20230619,102600,18035483150,21300,21350,21350,21300,3942
20230619,102500,17951350950,21300,21450,21450,21300,4522
20230619,102400,17854765900,21400,21450,21450,21400,13210
20230619,102300,17571669750,21450,21350,21450,21350,9214
20230619,102200,17374213350,21300,21400,21400,21300,10345
20230619,102100,17153302000,21400,21450,21500,21400,11676
20230619,102000,16902903300,21500,21500,21500,21400,19971
20230619,101900,16474292950,21500,21400,21500,21350,27817
20230619,101800,15877807450,21400,21400,21400,21350,15675
20230619,101700,15542420650,21400,21350,21400,21350,9539
20230619,101600,15338362350,21400,21400,21450,21350,11001
20230619,101500,15102955650,21400,21400,21450,21300,10269
20230619,101400,14883329650,21350,21350,21450,21300,32831
20230619,101300,14181528150,21350,21350,21400,21300,21857
20230619,101200,13714617300,21300,21300,21350,21250,19482
20230619,101100,13299388000,21250,21300,21300,21200,18157
20230619,101000,12913027650,21300,21150,21300,21050,50296
20230619,100900,11846033850,21100,21050,21150,21050,24449
20230619,100800,11330138850,21100,21000,21100,21000,6087
20230619,100700,11202066750,21050,21000,21100,21000,4672
20230619,100600,11103723300,21000,21000,21050,21000,6047
20230619,100500,10976488100,21000,21000,21000,20950,5062
20230619,100400,10870211000,21000,21000,21000,20950,1828
20230619,100300,10831823150,21000,20950,21050,20950,5084
20230619,100200,10725066550,20950,20950,21000,20900,2841
20230619,100100,10665549900,20950,20950,20950,20900,1822
20230619,100000,10627387300,20950,21000,21000,20900,6053
20230619,095900,10500589400,21000,20950,21000,20950,11312
20230619,095800,10263043400,20950,20950,21000,20950,10762
20230619,095700,10037188750,20950,20850,21000,20850,8544
20230619,095600,9857887350,21000,20900,21000,20850,13380
20230619,095500,9577911900,20900,20900,20900,20900,1443
20230619,095400,9547753200,20900,20950,20950,20900,2168
20230619,095300,9502345100,20950,20900,20950,20900,2172
20230619,095200,9456852150,20900,20950,20950,20900,4641
20230619,095100,9359727800,20900,20900,20950,20850,725
20230619,095000,9344573750,20850,20900,20950,20850,4808
20230619,094900,9244087900,20900,20950,21000,20850,11130
20230619,094800,9011111300,20900,20900,20950,20850,8183
20230619,094700,8840114300,20900,20750,20900,20750,9032
20230619,094600,8651473600,20750,20800,20900,20750,14475
20230619,094500,8349465400,20800,20800,20850,20800,2638
20230619,094400,8294585700,20800,20800,20850,20800,902
20230619,094300,8275800800,20800,20850,20850,20800,1988
20230619,094200,8234441450,20850,20800,20850,20800,4048
20230619,094100,8150123350,20750,20700,20800,20700,6151
20230619,094000,8022513550,20700,20700,20750,20700,5189
20230619,093900,7915101200,20700,20650,20750,20650,3239
20230619,093800,7847989950,20650,20700,20750,20650,4108
20230619,093700,7762942400,20700,20750,20750,20700,5402
20230619,093600,7650928350,20750,20700,20800,20700,9897
20230619,093500,7445621550,20700,20750,20750,20700,7689
20230619,093400,7286434200,20750,20750,20800,20700,8781
20230619,093300,7104231200,20750,20850,20850,20750,8708
20230619,093200,6923257250,20850,20800,20850,20750,6899
20230619,093100,6779765600,20850,20850,20850,20800,1164
20230619,093000,6755553350,20850,20900,20950,20800,10042
20230619,092900,6546085100,20850,20900,20950,20850,5644
20230619,092800,6428129950,20900,20800,20900,20800,2318
20230619,092700,6379791850,20850,20850,20850,20800,2107
20230619,092600,6335882550,20800,20800,20850,20750,3765
20230619,092500,6257553650,20800,20750,20800,20700,3793
20230619,092400,6178847250,20800,20800,20800,20700,5086
20230619,092300,6073222250,20750,20750,20750,20700,4135
20230619,092200,5987444400,20700,20800,20800,20700,14346
20230619,092100,5689335500,20800,20800,20850,20800,732
20230619,092000,5674109350,20800,20800,20850,20800,1770
20230619,091900,5637283150,20800,20900,20900,20800,5158
20230619,091800,5529797550,20900,20800,20900,20800,6112
20230619,091700,5402300050,20850,20800,20850,20750,4082
20230619,091600,5317396650,20750,20800,20850,20750,5920
20230619,091500,5194243500,20800,20750,20800,20750,3565
20230619,091400,5120249300,20800,20850,20900,20800,13086
20230619,091300,4847704900,20900,20850,20950,20800,5713
20230619,091200,4728361050,20850,20850,20850,20750,12128
20230619,091100,4475955250,20800,20700,20850,20700,5081
20230619,091000,4370291050,20800,20650,20800,20650,11516
20230619,090900,4131713750,20700,20650,20700,20650,9575
20230619,090800,3933771800,20700,20850,20850,20650,19670
20230619,090700,3525605600,20800,20900,20950,20800,10604
20230619,090600,3304364950,20900,21100,21150,20900,18661
20230619,090500,2912132800,21100,21000,21150,21000,12767
20230619,090400,2642872600,21050,20950,21050,20950,13318
20230619,090300,2363276000,20950,20850,20950,20750,14360
20230619,090200,2064013050,20750,20850,20900,20750,16857
20230619,090100,1713119550,20850,20950,20950,20850,17120
20230619,090000,1355229400,20900,21150,21150,20900,64219