stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,192600,5672423250,23700,23700,23700,23700,12650
20230613,192500,5672423250,23700,23700,23700,23700,0
20230613,192400,5672423250,23700,23700,23700,23700,0
20230613,192300,5672423250,23700,23700,23700,23700,0
20230613,192200,5672423250,23700,23700,23700,23700,0
20230613,192100,5672423250,23700,23700,23700,23700,0
20230613,192000,5672423250,23700,23700,23700,23700,0
20230613,191900,5672423250,23700,23700,23700,23700,0
20230613,191800,5672423250,23700,23700,23700,23700,0
20230613,191700,5672423250,23700,23700,23700,23700,0
20230613,191600,5672423250,23700,23700,23700,23700,0
20230613,191500,5672423250,23700,23700,23700,23700,0
20230613,191400,5672423250,23700,23700,23700,23700,0
20230613,191300,5672423250,23700,23700,23700,23700,0
20230613,191200,5672423250,23700,23700,23700,23700,0
20230613,191100,5672423250,23700,23700,23700,23700,0
20230613,191000,5672423250,23700,23700,23700,23700,0
20230613,190900,5672423250,23700,23700,23700,23700,0
20230613,190800,5672423250,23700,23700,23700,23700,0
20230613,190700,5672423250,23700,23700,23700,23700,0
20230613,190600,5672423250,23700,23700,23700,23700,0
20230613,190500,5672423250,23700,23700,23700,23700,0
20230613,190400,5672423250,23700,23700,23700,23700,0
20230613,190300,5672423250,23700,23700,23700,23700,0
20230613,190200,5672423250,23700,23700,23700,23700,0
20230613,190100,5672423250,23700,23700,23700,23700,0
20230613,190000,5672423250,23700,23700,23700,23700,0
20230613,185900,5672423250,23700,23700,23700,23700,0
20230613,185800,5672423250,23700,23700,23700,23700,0
20230613,185700,5672423250,23700,23700,23700,23700,0
20230613,185600,5672423250,23700,23700,23700,23700,12650
20230613,185500,5672423250,23700,23700,23700,23700,0
20230613,185400,5672423250,23700,23700,23700,23700,0
20230613,185300,5672423250,23700,23700,23700,23700,0
20230613,185200,5672423250,23700,23700,23700,23700,0
20230613,185100,5672423250,23700,23700,23700,23700,0
20230613,185000,5672423250,23700,23700,23700,23700,0
20230613,184900,5672423250,23700,23700,23700,23700,0
20230613,184800,5672423250,23700,23700,23700,23700,0
20230613,184700,5672423250,23700,23700,23700,23700,0
20230613,184600,5672423250,23700,23700,23700,23700,0
20230613,184500,5672423250,23700,23700,23700,23700,0
20230613,184400,5672423250,23700,23700,23700,23700,0
20230613,184300,5672423250,23700,23700,23700,23700,0
20230613,184200,5672423250,23700,23700,23700,23700,0
20230613,184100,5672423250,23700,23700,23700,23700,0
20230613,184000,5672423250,23700,23700,23700,23700,0
20230613,183900,5672423250,23700,23700,23700,23700,0
20230613,183800,5672423250,23700,23700,23700,23700,0
20230613,183700,5672423250,23700,23700,23700,23700,0
20230613,183600,5672423250,23700,23700,23700,23700,0
20230613,183500,5672423250,23700,23700,23700,23700,0
20230613,183400,5672423250,23700,23700,23700,23700,0
20230613,183300,5672423250,23700,23700,23700,23700,0
20230613,183200,5672423250,23700,23700,23700,23700,0
20230613,183100,5672423250,23700,23700,23700,23700,0
20230613,183000,5672423250,23700,23700,23700,23700,0
20230613,182900,5672423250,23700,23700,23700,23700,0
20230613,182800,5672423250,23700,23700,23700,23700,0
20230613,182700,5672423250,23700,23700,23700,23700,0
20230613,182600,5672423250,23700,23700,23700,23700,12650
20230613,182500,5672423250,23700,23700,23700,23700,0
20230613,182400,5672423250,23700,23700,23700,23700,0
20230613,182300,5672423250,23700,23700,23700,23700,0
20230613,182200,5672423250,23700,23700,23700,23700,0
20230613,182100,5672423250,23700,23700,23700,23700,0
20230613,182000,5672423250,23700,23700,23700,23700,0
20230613,181900,5672423250,23700,23700,23700,23700,0
20230613,181800,5672423250,23700,23700,23700,23700,0
20230613,181700,5672423250,23700,23700,23700,23700,0
20230613,181600,5672423250,23700,23700,23700,23700,0
20230613,181500,5672423250,23700,23700,23700,23700,0
20230613,181400,5672423250,23700,23700,23700,23700,0
20230613,181300,5672423250,23700,23700,23700,23700,0
20230613,181200,5672423250,23700,23700,23700,23700,0
20230613,181100,5672423250,23700,23700,23700,23700,0
20230613,181000,5672423250,23700,23700,23700,23700,0
20230613,180900,5672423250,23700,23700,23700,23700,0
20230613,180800,5672423250,23700,23700,23700,23700,0
20230613,180700,5672423250,23700,23700,23700,23700,0
20230613,180600,5672423250,23700,23700,23700,23700,0
20230613,180500,5672423250,23700,23700,23700,23700,0
20230613,180400,5672423250,23700,23700,23700,23700,0
20230613,180300,5672423250,23700,23700,23700,23700,0
20230613,180200,5672423250,23700,23700,23700,23700,0
20230613,180100,5672423250,23700,23700,23700,23700,0
20230613,180000,5672423250,23700,23700,23700,23700,0
20230613,175900,5672423250,23700,23700,23700,23700,0
20230613,175800,5672423250,23700,23700,23700,23700,0
20230613,175700,5672423250,23700,23700,23700,23700,0
20230613,175600,5672423250,23700,23700,23700,23700,12650
20230613,175500,5672423250,23700,23700,23700,23700,0
20230613,175400,5672423250,23700,23700,23700,23700,0
20230613,175300,5672423250,23700,23700,23700,23700,0
20230613,175200,5672423250,23700,23700,23700,23700,0
20230613,175100,5672423250,23700,23700,23700,23700,0
20230613,175000,5672423250,23700,23700,23700,23700,0
20230613,174900,5672423250,23700,23700,23700,23700,0
20230613,174800,5672423250,23700,23700,23700,23700,0
20230613,174700,5672423250,23700,23700,23700,23700,0
20230613,174600,5672423250,23700,23700,23700,23700,0
20230613,174500,5672423250,23700,23700,23700,23700,0
20230613,174400,5672423250,23700,23700,23700,23700,0
20230613,174300,5672423250,23700,23700,23700,23700,0
20230613,174200,5672423250,23700,23700,23700,23700,0
20230613,174100,5672423250,23700,23700,23700,23700,0
20230613,174000,5672423250,23700,23700,23700,23700,0
20230613,173900,5672423250,23700,23700,23700,23700,0
20230613,173800,5672423250,23700,23700,23700,23700,0
20230613,173700,5672423250,23700,23700,23700,23700,0
20230613,173600,5672423250,23700,23700,23700,23700,0
20230613,173500,5672423250,23700,23700,23700,23700,0
20230613,173400,5672423250,23700,23700,23700,23700,0
20230613,173300,5672423250,23700,23700,23700,23700,0
20230613,173200,5672423250,23700,23700,23700,23700,0
20230613,173100,5672423250,23700,23700,23700,23700,0
20230613,173000,5672423250,23700,23700,23700,23700,0
20230613,172900,5672423250,23700,23700,23700,23700,0
20230613,172800,5672423250,23700,23700,23700,23700,0
20230613,172700,5672423250,23700,23700,23700,23700,0
20230613,172600,5672423250,23700,23700,23700,23700,12650
20230613,172500,5672423250,23700,23700,23700,23700,0
20230613,172400,5672423250,23700,23700,23700,23700,0
20230613,172300,5672423250,23700,23700,23700,23700,0
20230613,172200,5672423250,23700,23700,23700,23700,0
20230613,172100,5672423250,23700,23700,23700,23700,0
20230613,172000,5672423250,23700,23700,23700,23700,0
20230613,171900,5672423250,23700,23700,23700,23700,0
20230613,171800,5672423250,23700,23700,23700,23700,0
20230613,171700,5672423250,23700,23700,23700,23700,0
20230613,171600,5672423250,23700,23700,23700,23700,0
20230613,171500,5672423250,23700,23700,23700,23700,0
20230613,171400,5672423250,23700,23700,23700,23700,0
20230613,171300,5672423250,23700,23700,23700,23700,0
20230613,171200,5672423250,23700,23700,23700,23700,0
20230613,171100,5672423250,23700,23700,23700,23700,0
20230613,171000,5672423250,23700,23700,23700,23700,0
20230613,170900,5672423250,23700,23700,23700,23700,0
20230613,170800,5672423250,23700,23700,23700,23700,0
20230613,170700,5672423250,23700,23700,23700,23700,0
20230613,170600,5672423250,23700,23700,23700,23700,0
20230613,170500,5672423250,23700,23700,23700,23700,0
20230613,170400,5672423250,23700,23700,23700,23700,0
20230613,170300,5672423250,23700,23700,23700,23700,0
20230613,170200,5672423250,23700,23700,23700,23700,0
20230613,170100,5672423250,23700,23700,23700,23700,0
20230613,170000,5672423250,23700,23700,23700,23700,0
20230613,165900,5672423250,23700,23700,23700,23700,0
20230613,165800,5672423250,23700,23700,23700,23700,0
20230613,165700,5672423250,23700,23700,23700,23700,0
20230613,165600,5672423250,23700,23700,23700,23700,12650
20230613,165500,5672423250,23700,23700,23700,23700,0
20230613,165400,5672423250,23700,23700,23700,23700,0
20230613,165300,5672423250,23700,23700,23700,23700,0
20230613,165200,5672423250,23700,23700,23700,23700,0
20230613,165100,5672423250,23700,23700,23700,23700,0
20230613,165000,5672423250,23700,23700,23700,23700,0
20230613,164900,5672423250,23700,23700,23700,23700,0
20230613,164800,5672423250,23700,23700,23700,23700,0
20230613,164700,5672423250,23700,23700,23700,23700,0
20230613,164600,5672423250,23700,23700,23700,23700,0
20230613,164500,5672423250,23700,23700,23700,23700,0
20230613,164400,5672423250,23700,23700,23700,23700,0
20230613,164300,5672423250,23700,23700,23700,23700,0
20230613,164200,5672423250,23700,23700,23700,23700,0
20230613,164100,5672423250,23700,23700,23700,23700,0
20230613,164000,5672423250,23700,23700,23700,23700,0
20230613,163900,5672423250,23700,23700,23700,23700,0
20230613,163800,5672423250,23700,23700,23700,23700,0
20230613,163700,5672423250,23700,23700,23700,23700,0
20230613,163600,5672423250,23700,23700,23700,23700,0
20230613,163500,5672423250,23700,23700,23700,23700,0
20230613,163400,5672423250,23700,23700,23700,23700,0
20230613,163300,5672423250,23700,23700,23700,23700,0
20230613,163200,5672423250,23700,23700,23700,23700,0
20230613,163100,5672423250,23700,23700,23700,23700,0
20230613,163000,5672423250,23700,23700,23700,23700,0
20230613,162900,5672423250,23700,23700,23700,23700,0
20230613,162800,5672423250,23700,23700,23700,23700,0
20230613,162700,5672423250,23700,23700,23700,23700,0
20230613,162600,5672423250,23700,23700,23700,23700,12650
20230613,162500,5672423250,23700,23700,23700,23700,0
20230613,162400,5672423250,23700,23700,23700,23700,0
20230613,162300,5672423250,23700,23700,23700,23700,0
20230613,162200,5672423250,23700,23700,23700,23700,0
20230613,162100,5672423250,23700,23700,23700,23700,0
20230613,162000,5672423250,23700,23700,23700,23700,0
20230613,161900,5672423250,23700,23700,23700,23700,0
20230613,161800,5672423250,23700,23700,23700,23700,0
20230613,161700,5672423250,23700,23700,23700,23700,0
20230613,161600,5672423250,23700,23700,23700,23700,0
20230613,161500,5672423250,23700,23700,23700,23700,0
20230613,161400,5672423250,23700,23700,23700,23700,0
20230613,161300,5672423250,23700,23700,23700,23700,0
20230613,161200,5672423250,23700,23700,23700,23700,0
20230613,161100,5672423250,23700,23700,23700,23700,0
20230613,161000,5672423250,23700,23700,23700,23700,0
20230613,160900,5672423250,23700,23700,23700,23700,0
20230613,160800,5672423250,23700,23700,23700,23700,0
20230613,160700,5672423250,23700,23700,23700,23700,0
20230613,160600,5672423250,23700,23700,23700,23700,0
20230613,160500,5672423250,23700,23700,23700,23700,0
20230613,160400,5672423250,23700,23700,23700,23700,0
20230613,160300,5672423250,23700,23700,23700,23700,0
20230613,160200,5672423250,23700,23700,23700,23700,0
20230613,160100,5672423250,23700,23700,23700,23700,0
20230613,160000,5672423250,23700,23700,23700,23700,0
20230613,155900,5672423250,23700,23700,23700,23700,0
20230613,155800,5672423250,23700,23700,23700,23700,0
20230613,155700,5672423250,23700,23700,23700,23700,0
20230613,155600,5672423250,23700,23700,23700,23700,12650
20230613,155500,5672423250,23700,23700,23700,23700,0
20230613,155400,5672423250,23700,23700,23700,23700,0
20230613,155300,5672423250,23700,23700,23700,23700,0
20230613,155200,5672423250,23700,23700,23700,23700,0
20230613,155100,5672423250,23700,23700,23700,23700,0
20230613,155000,5672423250,23700,23700,23700,23700,0
20230613,154900,5672423250,23700,23700,23700,23700,0
20230613,154800,5672423250,23700,23700,23700,23700,0
20230613,154700,5672423250,23700,23700,23700,23700,0
20230613,154600,5672423250,23700,23700,23700,23700,0
20230613,154500,5672423250,23700,23700,23700,23700,0
20230613,154400,5672423250,23700,23700,23700,23700,0
20230613,154300,5672423250,23700,23700,23700,23700,0
20230613,154200,5672423250,23700,23700,23700,23700,0
20230613,154100,5672423250,23700,23700,23700,23700,0
20230613,154000,5672423250,23700,23700,23700,23700,0
20230613,153900,5672423250,23700,23700,23700,23700,0
20230613,153800,5672423250,23700,23700,23700,23700,0
20230613,153700,5672423250,23700,23700,23700,23700,0
20230613,153600,5672423250,23700,23700,23700,23700,0
20230613,153500,5672423250,23700,23700,23700,23700,0
20230613,153400,5672423250,23700,23700,23700,23700,0
20230613,153300,5672423250,23700,23700,23700,23700,0
20230613,153200,5672423250,23700,23700,23700,23700,0
20230613,153100,5672423250,23700,23700,23700,23700,0
20230613,153000,5672423250,23700,23700,23700,23700,12650
20230613,152900,5372618250,23800,23800,23800,23800,0
20230613,152800,5372618250,23800,23800,23800,23800,0
20230613,152700,5372618250,23800,23800,23800,23800,0
20230613,152600,5372618250,23800,23800,23800,23800,0
20230613,152500,5372618250,23800,23800,23800,23800,0
20230613,152400,5372618250,23800,23800,23800,23800,0
20230613,152300,5372618250,23800,23800,23800,23800,0
20230613,152200,5372618250,23800,23800,23800,23800,0
20230613,152100,5372618250,23800,23800,23800,23800,0
20230613,152000,5372618250,23800,23800,23800,23800,0
20230613,151900,5372618250,23800,23750,23800,23750,337
20230613,151800,5364614050,23750,23700,23750,23700,581
20230613,151700,5350829850,23700,23700,23750,23700,1349
20230613,151600,5318856750,23700,23700,23750,23700,526
20230613,151500,5306389150,23650,23650,23700,23650,1860
20230613,151400,5262349850,23650,23700,23700,23650,572
20230613,151300,5248807350,23700,23700,23700,23650,902
20230613,151200,5227445000,23700,23650,23700,23650,316
20230613,151100,5219968100,23650,23650,23700,23650,757
20230613,151000,5202061600,23700,23700,23700,23650,735
20230613,150900,5184666800,23650,23650,23700,23650,2173
20230613,150800,5133219700,23650,23650,23700,23650,257
20230613,150700,5127140100,23650,23700,23750,23650,7244
20230613,150600,4955458050,23700,23700,23750,23700,1170
20230613,150500,4927729000,23700,23750,23750,23700,319
20230613,150400,4920165550,23700,23700,23750,23700,203
20230613,150300,4915354350,23700,23700,23750,23700,302
20230613,150200,4908194300,23700,23750,23800,23700,760
20230613,150100,4890149550,23750,23750,23750,23750,373
20230613,150000,4881290800,23700,23700,23800,23700,789
20230613,145900,4862565200,23700,23700,23800,23700,353
20230613,145800,4854194000,23700,23700,23750,23700,778
20230613,145700,4835720550,23750,23750,23750,23700,1012
20230613,145600,4811695750,23750,23700,23750,23700,5711
20230613,145500,4676327600,23750,23700,23750,23700,503
20230613,145400,4664398450,23750,23700,23750,23700,262
20230613,145300,4658181450,23700,23700,23750,23700,414
20230613,145200,4648367450,23700,23700,23750,23700,256
20230613,145100,4642300050,23700,23700,23750,23700,1168
20230613,145000,4614565800,23750,23750,23750,23700,309
20230613,144900,4607241400,23750,23700,23750,23700,566
20230613,144800,4593826700,23700,23700,23750,23700,644
20230613,144700,4578547500,23800,23700,23800,23700,361
20230613,144600,4569988450,23750,23700,23750,23700,158
20230613,144500,4566243550,23700,23700,23800,23700,395
20230613,144400,4556876750,23700,23750,23800,23700,785
20230613,144300,4538215350,23750,23700,23750,23700,776
20230613,144200,4519805750,23750,23700,23800,23700,294
20230613,144100,4512833800,23750,23700,23750,23700,427
20230613,144000,4502713450,23700,23700,23800,23700,793
20230613,143900,4483859350,23700,23700,23800,23700,1330
20230613,143800,4452275700,23700,23750,23750,23700,408
20230613,143700,4442597000,23750,23750,23800,23750,458
20230613,143600,4431719350,23800,23750,23800,23750,132
20230613,143500,4428584150,23750,23800,23800,23750,380
20230613,143400,4419554650,23750,23750,23850,23700,2417
20230613,143300,4362013650,23750,23750,23750,23750,255
20230613,143200,4355957400,23750,23750,23750,23750,525
20230613,143100,4343488650,23800,23750,23800,23750,203
20230613,143000,4338666900,23750,23700,23750,23700,340
20230613,142900,4330597850,23750,23750,23800,23750,1123
20230613,142800,4303926550,23750,23750,23750,23750,517
20230613,142700,4291647800,23750,23750,23750,23750,301
20230613,142600,4284499050,23750,23750,23800,23750,400
20230613,142500,4274998800,23750,23750,23800,23750,790
20230613,142400,4256216650,23750,23750,23850,23750,610
20230613,142300,4241704500,23750,23750,23750,23700,364
20230613,142200,4233067000,23700,23750,23750,23700,459
20230613,142100,4222170700,23750,23750,23750,23750,491
20230613,142000,4210509450,23750,23750,23750,23750,268
20230613,141900,4204144450,23750,23750,23750,23750,357
20230613,141800,4195665700,23750,23750,23750,23700,439
20230613,141700,4185243750,23750,23750,23800,23700,293
20230613,141600,4178289250,23750,23700,23800,23700,424
20230613,141500,4168220750,23750,23700,23750,23700,1271
20230613,141400,4138083200,23800,23750,23800,23750,741
20230613,141300,4120469350,23750,23750,23750,23750,375
20230613,141200,4111563100,23750,23750,23750,23750,424
20230613,141100,4101493100,23750,23750,23750,23750,380
20230613,141000,4092468100,23750,23800,23850,23750,268
20230613,140900,4086098500,23750,23750,23850,23750,531
20230613,140800,4073477600,23750,23750,23850,23750,320
20230613,140700,4065866050,23800,23750,23850,23750,343
20230613,140600,4057704850,23750,23800,23850,23750,634
20230613,140500,4042626250,23800,23750,23850,23750,844
20230613,140400,4022560000,23750,23750,23750,23750,762
20230613,140300,4004462500,23750,23750,23800,23750,495
20230613,140200,3992705500,23750,23750,23850,23750,271
20230613,140100,3986258900,23800,23750,23800,23750,671
20230613,140000,3970306800,23750,23750,23800,23750,448
20230613,135900,3959666750,23750,23750,23800,23750,751
20230613,135800,3941824500,23750,23800,23800,23750,1616
20230613,135700,3903440000,23800,23750,23800,23750,650
20230613,135600,3887979600,23800,23800,23850,23750,515
20230613,135500,3875727700,23850,23750,23850,23750,621
20230613,135400,3860948000,23750,23750,23800,23750,508
20230613,135300,3848878400,23800,23800,23800,23750,471
20230613,135200,3837682850,23800,23800,23800,23750,1035
20230613,135100,3813059000,23800,23800,23900,23800,240
20230613,135000,3807345000,23850,23800,23900,23800,906
20230613,134900,3785739550,23800,23800,23900,23750,609
20230613,134800,3771242850,23800,23750,23900,23750,705
20230613,134700,3754451550,23800,23750,23800,23750,603
20230613,134600,3740116300,23800,23750,23850,23750,577
20230613,134500,3726395850,23750,23750,23800,23750,469
20230613,134400,3715253250,23800,23750,23800,23750,852
20230613,134300,3695017100,23800,23800,23800,23750,579
20230613,134200,3681241050,23800,23750,23800,23750,526
20230613,134100,3668733100,23800,23750,23800,23750,818
20230613,134000,3649271550,23750,23800,23800,23750,1295
20230613,133900,3618508750,23900,23800,23900,23750,772
20230613,133800,3600125650,23800,23800,23850,23750,345
20230613,133700,3591919000,23800,23800,23850,23800,1033
20230613,133600,3567333250,23800,23800,23850,23800,769
20230613,133500,3549030800,23800,23800,23800,23800,540
20230613,133400,3536178800,23800,23800,23800,23800,454
20230613,133300,3525373600,23800,23800,23800,23800,536
20230613,133200,3512616800,23800,23800,23800,23800,422
20230613,133100,3502573200,23800,23800,23800,23800,572
20230613,133000,3488959600,23800,23850,23850,23800,556
20230613,132900,3475721950,23850,23850,23850,23850,1220
20230613,132800,3446624950,23850,23850,23850,23850,262
20230613,132700,3440376250,23850,23800,23900,23800,557
20230613,132600,3427103650,23800,23800,23850,23800,437
20230613,132500,3416692000,23850,23850,23850,23800,681
20230613,132400,3400456600,23850,23850,23850,23850,269
20230613,132300,3394040950,23850,23850,23950,23850,459
20230613,132200,3383078950,23900,23900,23900,23850,561
20230613,132100,3369684550,23900,23850,23950,23850,361
20230613,132000,3361069950,23950,23850,23950,23850,298
20230613,131900,3353959750,23850,23800,23900,23800,1193
20230613,131800,3325503900,23800,23800,23850,23750,1487
20230613,131700,3290078150,23800,23800,23800,23800,1415
20230613,131600,3256401150,23800,23850,23850,23800,497
20230613,131500,3244559800,23850,23800,23850,23800,253
20230613,131400,3238534000,23850,23850,23850,23800,425
20230613,131300,3228415700,23850,23850,23900,23800,387
20230613,131200,3219190500,23850,23850,23900,23800,738
20230613,131100,3201571750,23850,23850,23850,23800,188
20230613,131000,3197095900,23850,23800,23850,23800,503
20230613,130900,3185116400,23850,23800,23850,23800,858
20230613,130800,3164689350,23850,23800,23850,23800,286
20230613,130700,3157882100,23800,23800,23850,23800,360
20230613,130600,3149314000,23800,23800,23800,23800,486
20230613,130500,3137747200,23800,23800,23900,23800,278
20230613,130400,3131125900,23800,23800,23900,23800,600
20230613,130300,3116831950,23850,23800,23850,23800,435
20230613,130200,3106478900,23850,23800,23850,23800,202
20230613,130100,3101671250,23800,23850,23850,23800,515
20230613,130000,3089403600,23850,23800,23850,23800,274
20230613,125900,3082873050,23800,23800,23900,23800,245
20230613,125800,3077034450,23800,23850,23950,23800,365
20230613,125700,3068335200,23850,23850,23850,23800,544
20230613,125600,3055377250,23850,23850,23850,23850,482
20230613,125500,3043881550,23850,23850,23900,23850,1350
20230613,125400,3011684000,23850,23850,23900,23850,385
20230613,125300,3002496300,23850,23850,23900,23850,272
20230613,125200,2996007250,23850,23850,24000,23800,864
20230613,125100,2975345200,23850,23850,23850,23850,510
20230613,125000,2963181700,23850,23850,23850,23850,218
20230613,124900,2957982400,23850,23850,23850,23850,350
20230613,124800,2949634900,23850,23850,23950,23800,487
20230613,124700,2938014300,23900,23850,23900,23850,425
20230613,124600,2927871500,23850,23850,23850,23850,445
20230613,124500,2917258250,23850,23850,23900,23850,329
20230613,124400,2909410950,23850,23850,23950,23850,589
20230613,124300,2895356700,23950,23850,23950,23850,212
20230613,124200,2890296100,23850,23900,23900,23850,556
20230613,124100,2877033150,23900,23850,23900,23850,488
20230613,124000,2865382650,23900,23800,23950,23800,1540
20230613,123900,2828527400,23850,23800,23900,23800,403
20230613,123800,2818916250,23800,23850,23900,23800,650
20230613,123700,2803426250,23850,23850,23900,23800,277
20230613,123600,2796824350,23850,23850,23900,23800,393
20230613,123500,2787455450,23850,23850,23900,23800,261
20230613,123400,2781232050,23900,23850,23900,23850,423
20230613,123300,2771140050,23850,23800,23900,23800,323
20230613,123200,2763434450,23850,23900,23900,23800,492
20230613,123100,2751690850,23900,23850,23950,23800,471
20230613,123000,2740444500,23850,23850,23950,23850,296
20230613,122900,2733379650,23900,23850,23900,23850,396
20230613,122800,2723933250,23900,23850,23900,23800,299
20230613,122700,2716801450,23900,23850,23900,23800,638
20230613,122600,2701583100,23900,23850,23900,23850,322
20230613,122500,2693900650,23900,23850,23900,23850,277
20230613,122400,2687293450,23900,23850,23950,23850,442
20230613,122300,2676748650,23850,23850,23850,23850,441
20230613,122200,2666230800,23900,23800,23900,23800,303
20230613,122100,2659005650,23850,23850,23850,23800,428
20230613,122000,2648802800,23850,23850,23900,23850,480
20230613,121900,2637354650,23850,23800,23850,23800,323
20230613,121800,2629661650,23850,23850,23900,23850,440
20230613,121700,2619167600,23850,23850,23850,23850,328
20230613,121600,2611344800,23850,23850,23900,23800,326
20230613,121500,2603570200,23850,23850,23850,23800,410
20230613,121400,2593794350,23850,23800,23900,23800,815
20230613,121300,2574356850,23850,23850,23900,23800,312
20230613,121200,2566923450,23900,23900,23950,23800,2266
20230613,121100,2512796900,23850,23800,23900,23750,666
20230613,121000,2496926400,23850,23800,23850,23800,554
20230613,120900,2483732350,23800,23800,23900,23800,407
20230613,120800,2474032750,23800,23850,23900,23800,2230
20230613,120700,2420899350,23850,23800,23900,23800,664
20230613,120600,2405045500,23850,23850,23900,23800,10625
20230613,120500,2152002350,23900,23850,23900,23850,499
20230613,120400,2140089200,23950,23850,23950,23850,119
20230613,120300,2137249300,23900,23900,23900,23900,491
20230613,120200,2125514400,23900,23900,23950,23900,421
20230613,120100,2115452450,23950,23900,23950,23900,390
20230613,120000,2106131350,23900,23900,23950,23900,183
20230613,115900,2101757600,23950,23850,23950,23850,409
20230613,115800,2091981650,23850,23900,24000,23850,897
20230613,115700,2070536200,23900,23900,23900,23900,259
20230613,115600,2064346100,23900,23900,23900,23900,386
20230613,115500,2055120700,23850,23900,23900,23850,381
20230613,115400,2046019500,23900,23850,23900,23850,354
20230613,115300,2037565200,23900,23900,23900,23850,515
20230613,115200,2025266750,23950,23850,23950,23850,294
20230613,115100,2018243800,23900,23850,23900,23850,479
20230613,115000,2006800450,23850,23900,23950,23850,389
20230613,114900,1997509950,23900,23900,23900,23850,513
20230613,114800,1985256850,23950,23850,24000,23850,344
20230613,114700,1977035850,23900,23900,24000,23900,208
20230613,114600,1972064450,23900,23950,23950,23900,466
20230613,114500,1960917750,23950,23950,24000,23950,366
20230613,114400,1952151950,23900,23900,23950,23900,301
20230613,114300,1944957050,23850,23900,23900,23850,330
20230613,114200,1937074750,24000,23850,24000,23850,452
20230613,114100,1926274200,23900,23900,23950,23850,409
20230613,114000,1916501900,23900,23900,23900,23900,380
20230613,113900,1907419900,23900,23850,23900,23850,414
20230613,113800,1897532150,23850,23900,23950,23850,1905
20230613,113700,1852006500,23950,23900,23950,23900,546
20230613,113600,1838951950,23900,23900,23950,23900,362
20230613,113500,1830298150,23900,23900,23950,23900,522
20230613,113400,1817819900,23950,23950,23950,23900,1562
20230613,113300,1780434400,23950,23950,24000,23950,329
20230613,113200,1772552650,24000,23950,24000,23950,1182
20230613,113100,1744243300,23950,24000,24000,23950,243
20230613,113000,1738418100,24000,23950,24050,23950,290
20230613,112900,1731457500,23950,23950,24000,23950,430
20230613,112800,1721156850,24000,24000,24000,23950,1984
20230613,112700,1673545000,24100,24000,24100,24000,2520
20230613,112600,1613061000,24050,24000,24050,24000,485
20230613,112500,1601407950,24000,24000,24100,24000,363
20230613,112400,1592695250,24050,24000,24050,24000,417
20230613,112300,1582686300,24050,24000,24100,24000,344
20230613,112200,1574417950,24000,24000,24000,24000,557
20230613,112100,1561049950,24000,24000,24050,24000,670
20230613,112000,1544969700,24050,24050,24050,24000,323
20230613,111900,1537205000,24050,24000,24100,24000,492
20230613,111800,1525392650,24050,24050,24100,24000,752
20230613,111700,1507330400,24100,24100,24100,24050,1387
20230613,111600,1473956550,24150,24100,24200,24050,475
20230613,111500,1462514050,24100,24050,24100,24050,547
20230613,111400,1449341900,24050,24050,24100,24050,406
20230613,111300,1439577350,24050,24050,24100,24050,496
20230613,111200,1427642150,24100,24050,24100,24050,336
20230613,111100,1419560350,24050,24050,24100,24050,764
20230613,111000,1401174550,24100,24050,24100,24050,264
20230613,110900,1394815900,24050,24050,24150,24050,561
20230613,110800,1381299100,24100,24100,24150,24050,349
20230613,110700,1372893150,24100,24100,24100,24050,613
20230613,110600,1358139150,24050,24100,24100,24050,204
20230613,110500,1353225700,24100,24100,24150,24050,393
20230613,110400,1343760050,24100,24150,24150,24100,543
20230613,110300,1330672250,24100,24150,24150,24100,519
20230613,110200,1318157900,24100,24100,24100,24100,395
20230613,110100,1308638400,24150,24100,24150,24050,320
20230613,110000,1300927650,24100,24150,24150,24050,935
20230613,105900,1278390150,24150,24100,24150,24100,273
20230613,105800,1271807450,24150,24200,24200,24100,290
20230613,105700,1264813250,24150,24150,24150,24100,423
20230613,105600,1254601950,24150,24100,24200,24100,340
20230613,105500,1246385550,24150,24150,24150,24100,334
20230613,105400,1238319850,24200,24250,24300,24200,599
20230613,105300,1223815150,24300,24200,24300,24200,462
20230613,105200,1212605950,24300,24200,24300,24150,1014
20230613,105100,1188047150,24200,24200,24400,24150,684
20230613,105000,1171420800,24100,24200,24200,24100,825
20230613,104900,1151483850,24200,24100,24350,24100,1790
20230613,104800,1108033700,24100,24100,24150,24050,194
20230613,104700,1103360400,24100,24100,24100,24050,360
20230613,104600,1094696200,24100,24150,24150,24050,381
20230613,104500,1085507050,24100,24100,24150,24050,453
20230613,104400,1074594650,24100,24100,24100,24100,192
20230613,104300,1069967450,24150,24150,24150,24100,483
20230613,104200,1058316600,24150,24100,24150,24100,263
20230613,104100,1051974450,24100,24050,24150,24050,281
20230613,104000,1045211150,24100,24150,24150,24100,495
20230613,103900,1033272650,24150,24100,24200,24100,738
20230613,103800,1015434650,24100,24150,24150,24100,763
20230613,103700,997043750,24150,24100,24150,24100,396
20230613,103600,987499900,24100,24150,24150,24100,309
20230613,103500,980046300,24100,24100,24200,24100,247
20230613,103400,974091150,24150,24100,24150,24100,259
20230613,103300,967837750,24100,24200,24200,24100,538
20230613,103200,954857100,24200,24150,24200,24150,246
20230613,103100,948910600,24150,24150,24150,24100,300
20230613,103000,941668300,24100,24100,24150,24100,513
20230613,102900,929294400,24150,24100,24250,24100,1302
20230613,102800,897890300,24100,24150,24200,24100,451
20230613,102700,887010000,24150,24150,24200,24100,393
20230613,102600,877515050,24150,24150,24150,24100,397
20230613,102500,867933100,24100,24150,24150,24100,308
20230613,102400,860498450,24150,24200,24200,24150,1077
20230613,102300,834488750,24150,24150,24200,24150,442
20230613,102200,823808000,24150,24200,24250,24150,396
20230613,102100,814225150,24200,24200,24250,24200,325
20230613,102000,806360100,24200,24250,24300,24200,295
20230613,101900,799217200,24250,24250,24300,24250,149
20230613,101800,795598050,24250,24250,24250,24250,100
20230613,101700,793173050,24250,24250,24250,24200,460
20230613,101600,782021850,24200,24200,24200,24200,223
20230613,101500,776625250,24200,24200,24250,24200,1555
20230613,101400,738925800,24250,24250,24250,24200,84
20230613,101300,736889000,24250,24250,24250,24250,21
20230613,101200,736379750,24250,24250,24300,24250,325
20230613,101100,728494000,24300,24300,24300,24250,97
20230613,101000,726137250,24350,24250,24350,24250,863
20230613,100900,705142850,24250,24300,24300,24250,374
20230613,100800,696067750,24250,24250,24250,24250,208
20230613,100700,691023750,24250,24250,24250,24250,237
20230613,100600,685276500,24250,24250,24250,24250,76
20230613,100500,683433500,24300,24200,24300,24200,69
20230613,100400,681761450,24200,24200,24200,24200,76
20230613,100300,679922250,24200,24250,24300,24200,5123
20230613,100200,555939750,24250,24300,24300,24250,225
20230613,100100,550476850,24250,24250,24300,24250,79
20230613,100000,548561050,24250,24250,24250,24250,461
20230613,095900,537381800,24250,24300,24300,24250,886
20230613,095800,515895100,24350,24300,24350,24300,1727
20230613,095700,473918200,24300,24300,24350,24300,111
20230613,095600,471220850,24300,24300,24350,24300,86
20230613,095500,469130300,24300,24300,24350,24300,271
20230613,095400,462538650,24300,24300,24300,24300,174
20230613,095300,458310450,24300,24350,24350,24300,16
20230613,095200,457920950,24300,24350,24350,24300,194
20230613,095100,453201650,24300,24300,24300,24300,288
20230613,095000,446203250,24300,24300,24350,24300,237
20230613,094900,440444000,24300,24350,24350,24300,26
20230613,094800,439811000,24350,24300,24350,24300,139
20230613,094700,436427800,24300,24300,24300,24300,2
20230613,094600,436379200,24300,24350,24400,24300,88
20230613,094500,434240600,24400,24350,24400,24300,521
20230613,094400,421568050,24350,24350,24350,24350,19
20230613,094300,421105400,24350,24350,24350,24350,54
20230613,094200,419790500,24350,24350,24400,24350,271
20230613,094100,413185300,24350,24350,24350,24350,17
20230613,094000,412771350,24400,24400,24400,24350,63
20230613,093900,411235250,24350,24350,24350,24350,4
20230613,093800,411137850,24350,24350,24400,24350,464
20230613,093700,399834100,24350,24400,24400,24350,66
20230613,093600,398223850,24450,24350,24450,24350,20
20230613,093500,397736150,24350,24350,24450,24350,213
20230613,093400,392537800,24350,24400,24450,24350,326
20230613,093300,384584100,24400,24450,24450,24400,357
20230613,093200,375872650,24400,24350,24400,24350,213
20230613,093100,370675750,24350,24350,24350,24300,40
20230613,093000,369701900,24300,24250,24300,24250,149
20230613,092900,366086600,24250,24300,24300,24250,418
20230613,092800,355929300,24300,24300,24300,24250,118
20230613,092700,353064000,24300,24250,24300,24250,304
20230613,092600,345690700,24250,24200,24250,24200,347
20230613,092500,337276900,24250,24350,24400,24250,3098
20230613,092400,261832000,24350,24400,24500,24350,1787
20230613,092300,218229500,24450,24500,24500,24400,2214
20230613,092200,164097500,24450,24550,24550,24450,704
20230613,092100,146844200,24550,24550,24550,24500,154
20230613,092000,143067050,24550,24600,24600,24550,107
20230613,091900,140437900,24550,24550,24550,24550,1
20230613,091800,140413350,24550,24550,24550,24550,75
20230613,091700,138572100,24550,24500,24550,24500,54
20230613,091600,137248750,24550,24500,24550,24500,52
20230613,091500,135974650,24550,24550,24550,24550,179
20230613,091400,131580200,24550,24550,24550,24500,8
20230613,091300,131384100,24600,24450,24600,24450,110
20230613,091200,128684350,24450,24550,24550,24450,104
20230613,091100,126138350,24550,24500,24550,24500,469
20230613,091000,114629050,24550,24500,24550,24500,202
20230613,090900,109679950,24500,24500,24550,24500,38
20230613,090800,108747450,24500,24550,24550,24500,270
20230613,090700,102126950,24550,24550,24550,24500,565
20230613,090600,88276200,24550,24550,24550,24550,149
20230613,090500,84618250,24550,24550,24550,24550,41
20230613,090400,83611700,24550,24500,24550,24500,356
20230613,090300,74883050,24500,24550,24600,24450,690
20230613,090200,57967900,24600,24550,24650,24500,384
20230613,090100,48527500,24500,24450,24500,24400,1674
20230613,090000,7579500,24450,24450,24450,24450,310