stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210900,3668812400,23550,23550,23550,23550,3332
20230614,210800,3668812400,23550,23550,23550,23550,0
20230614,210700,3668812400,23550,23550,23550,23550,0
20230614,210600,3668812400,23550,23550,23550,23550,0
20230614,210500,3668812400,23550,23550,23550,23550,0
20230614,210400,3668812400,23550,23550,23550,23550,0
20230614,210300,3668812400,23550,23550,23550,23550,0
20230614,210200,3668812400,23550,23550,23550,23550,0
20230614,210100,3668812400,23550,23550,23550,23550,0
20230614,210000,3668812400,23550,23550,23550,23550,0
20230614,205900,3668812400,23550,23550,23550,23550,0
20230614,205800,3668812400,23550,23550,23550,23550,0
20230614,205700,3668812400,23550,23550,23550,23550,0
20230614,205600,3668812400,23550,23550,23550,23550,0
20230614,205500,3668812400,23550,23550,23550,23550,0
20230614,205400,3668812400,23550,23550,23550,23550,0
20230614,205300,3668812400,23550,23550,23550,23550,0
20230614,205200,3668812400,23550,23550,23550,23550,0
20230614,205100,3668812400,23550,23550,23550,23550,0
20230614,205000,3668812400,23550,23550,23550,23550,0
20230614,204900,3668812400,23550,23550,23550,23550,0
20230614,204800,3668812400,23550,23550,23550,23550,0
20230614,204700,3668812400,23550,23550,23550,23550,0
20230614,204600,3668812400,23550,23550,23550,23550,0
20230614,204500,3668812400,23550,23550,23550,23550,0
20230614,204400,3668812400,23550,23550,23550,23550,0
20230614,204300,3668812400,23550,23550,23550,23550,0
20230614,204200,3668812400,23550,23550,23550,23550,0
20230614,204100,3668812400,23550,23550,23550,23550,0
20230614,204000,3668812400,23550,23550,23550,23550,0
20230614,203900,3668812400,23550,23550,23550,23550,3332
20230614,203800,3668812400,23550,23550,23550,23550,0
20230614,203700,3668812400,23550,23550,23550,23550,0
20230614,203600,3668812400,23550,23550,23550,23550,0
20230614,203500,3668812400,23550,23550,23550,23550,0
20230614,203400,3668812400,23550,23550,23550,23550,0
20230614,203300,3668812400,23550,23550,23550,23550,0
20230614,203200,3668812400,23550,23550,23550,23550,0
20230614,203100,3668812400,23550,23550,23550,23550,0
20230614,203000,3668812400,23550,23550,23550,23550,0
20230614,202900,3668812400,23550,23550,23550,23550,0
20230614,202800,3668812400,23550,23550,23550,23550,0
20230614,202700,3668812400,23550,23550,23550,23550,0
20230614,202600,3668812400,23550,23550,23550,23550,0
20230614,202500,3668812400,23550,23550,23550,23550,0
20230614,202400,3668812400,23550,23550,23550,23550,0
20230614,202300,3668812400,23550,23550,23550,23550,0
20230614,202200,3668812400,23550,23550,23550,23550,0
20230614,202100,3668812400,23550,23550,23550,23550,0
20230614,202000,3668812400,23550,23550,23550,23550,0
20230614,201900,3668812400,23550,23550,23550,23550,0
20230614,201800,3668812400,23550,23550,23550,23550,0
20230614,201700,3668812400,23550,23550,23550,23550,0
20230614,201600,3668812400,23550,23550,23550,23550,0
20230614,201500,3668812400,23550,23550,23550,23550,0
20230614,201400,3668812400,23550,23550,23550,23550,0
20230614,201300,3668812400,23550,23550,23550,23550,0
20230614,201200,3668812400,23550,23550,23550,23550,0
20230614,201100,3668812400,23550,23550,23550,23550,0
20230614,201000,3668812400,23550,23550,23550,23550,0
20230614,200900,3668812400,23550,23550,23550,23550,3332
20230614,200800,3668812400,23550,23550,23550,23550,0
20230614,200700,3668812400,23550,23550,23550,23550,0
20230614,200600,3668812400,23550,23550,23550,23550,0
20230614,200500,3668812400,23550,23550,23550,23550,0
20230614,200400,3668812400,23550,23550,23550,23550,0
20230614,200300,3668812400,23550,23550,23550,23550,0
20230614,200200,3668812400,23550,23550,23550,23550,0
20230614,200100,3668812400,23550,23550,23550,23550,0
20230614,200000,3668812400,23550,23550,23550,23550,0
20230614,195900,3668812400,23550,23550,23550,23550,0
20230614,195800,3668812400,23550,23550,23550,23550,0
20230614,195700,3668812400,23550,23550,23550,23550,0
20230614,195600,3668812400,23550,23550,23550,23550,0
20230614,195500,3668812400,23550,23550,23550,23550,0
20230614,195400,3668812400,23550,23550,23550,23550,0
20230614,195300,3668812400,23550,23550,23550,23550,0
20230614,195200,3668812400,23550,23550,23550,23550,0
20230614,195100,3668812400,23550,23550,23550,23550,0
20230614,195000,3668812400,23550,23550,23550,23550,0
20230614,194900,3668812400,23550,23550,23550,23550,0
20230614,194800,3668812400,23550,23550,23550,23550,0
20230614,194700,3668812400,23550,23550,23550,23550,0
20230614,194600,3668812400,23550,23550,23550,23550,0
20230614,194500,3668812400,23550,23550,23550,23550,0
20230614,194400,3668812400,23550,23550,23550,23550,0
20230614,194300,3668812400,23550,23550,23550,23550,0
20230614,194200,3668812400,23550,23550,23550,23550,0
20230614,194100,3668812400,23550,23550,23550,23550,0
20230614,194000,3668812400,23550,23550,23550,23550,0
20230614,193900,3668812400,23550,23550,23550,23550,3332
20230614,193800,3668812400,23550,23550,23550,23550,0
20230614,193700,3668812400,23550,23550,23550,23550,0
20230614,193600,3668812400,23550,23550,23550,23550,0
20230614,193500,3668812400,23550,23550,23550,23550,0
20230614,193400,3668812400,23550,23550,23550,23550,0
20230614,193300,3668812400,23550,23550,23550,23550,0
20230614,193200,3668812400,23550,23550,23550,23550,0
20230614,193100,3668812400,23550,23550,23550,23550,0
20230614,193000,3668812400,23550,23550,23550,23550,0
20230614,192900,3668812400,23550,23550,23550,23550,0
20230614,192800,3668812400,23550,23550,23550,23550,0
20230614,192700,3668812400,23550,23550,23550,23550,0
20230614,192600,3668812400,23550,23550,23550,23550,0
20230614,192500,3668812400,23550,23550,23550,23550,0
20230614,192400,3668812400,23550,23550,23550,23550,0
20230614,192300,3668812400,23550,23550,23550,23550,0
20230614,192200,3668812400,23550,23550,23550,23550,0
20230614,192100,3668812400,23550,23550,23550,23550,0
20230614,192000,3668812400,23550,23550,23550,23550,0
20230614,191900,3668812400,23550,23550,23550,23550,0
20230614,191800,3668812400,23550,23550,23550,23550,0
20230614,191700,3668812400,23550,23550,23550,23550,0
20230614,191600,3668812400,23550,23550,23550,23550,0
20230614,191500,3668812400,23550,23550,23550,23550,0
20230614,191400,3668812400,23550,23550,23550,23550,0
20230614,191300,3668812400,23550,23550,23550,23550,0
20230614,191200,3668812400,23550,23550,23550,23550,0
20230614,191100,3668812400,23550,23550,23550,23550,0
20230614,191000,3668812400,23550,23550,23550,23550,0
20230614,190900,3668812400,23550,23550,23550,23550,3332
20230614,190800,3668812400,23550,23550,23550,23550,0
20230614,190700,3668812400,23550,23550,23550,23550,0
20230614,190600,3668812400,23550,23550,23550,23550,0
20230614,190500,3668812400,23550,23550,23550,23550,0
20230614,190400,3668812400,23550,23550,23550,23550,0
20230614,190300,3668812400,23550,23550,23550,23550,0
20230614,190200,3668812400,23550,23550,23550,23550,0
20230614,190100,3668812400,23550,23550,23550,23550,0
20230614,190000,3668812400,23550,23550,23550,23550,0
20230614,185900,3668812400,23550,23550,23550,23550,0
20230614,185800,3668812400,23550,23550,23550,23550,0
20230614,185700,3668812400,23550,23550,23550,23550,0
20230614,185600,3668812400,23550,23550,23550,23550,0
20230614,185500,3668812400,23550,23550,23550,23550,0
20230614,185400,3668812400,23550,23550,23550,23550,0
20230614,185300,3668812400,23550,23550,23550,23550,0
20230614,185200,3668812400,23550,23550,23550,23550,0
20230614,185100,3668812400,23550,23550,23550,23550,0
20230614,185000,3668812400,23550,23550,23550,23550,0
20230614,184900,3668812400,23550,23550,23550,23550,0
20230614,184800,3668812400,23550,23550,23550,23550,0
20230614,184700,3668812400,23550,23550,23550,23550,0
20230614,184600,3668812400,23550,23550,23550,23550,0
20230614,184500,3668812400,23550,23550,23550,23550,0
20230614,184400,3668812400,23550,23550,23550,23550,0
20230614,184300,3668812400,23550,23550,23550,23550,0
20230614,184200,3668812400,23550,23550,23550,23550,0
20230614,184100,3668812400,23550,23550,23550,23550,0
20230614,184000,3668812400,23550,23550,23550,23550,0
20230614,183900,3668812400,23550,23550,23550,23550,3332
20230614,183800,3668812400,23550,23550,23550,23550,0
20230614,183700,3668812400,23550,23550,23550,23550,0
20230614,183600,3668812400,23550,23550,23550,23550,0
20230614,183500,3668812400,23550,23550,23550,23550,0
20230614,183400,3668812400,23550,23550,23550,23550,0
20230614,183300,3668812400,23550,23550,23550,23550,0
20230614,183200,3668812400,23550,23550,23550,23550,0
20230614,183100,3668812400,23550,23550,23550,23550,0
20230614,183000,3668812400,23550,23550,23550,23550,0
20230614,182900,3668812400,23550,23550,23550,23550,0
20230614,182800,3668812400,23550,23550,23550,23550,0
20230614,182700,3668812400,23550,23550,23550,23550,0
20230614,182600,3668812400,23550,23550,23550,23550,0
20230614,182500,3668812400,23550,23550,23550,23550,0
20230614,182400,3668812400,23550,23550,23550,23550,0
20230614,182300,3668812400,23550,23550,23550,23550,0
20230614,182200,3668812400,23550,23550,23550,23550,0
20230614,182100,3668812400,23550,23550,23550,23550,0
20230614,182000,3668812400,23550,23550,23550,23550,0
20230614,181900,3668812400,23550,23550,23550,23550,0
20230614,181800,3668812400,23550,23550,23550,23550,0
20230614,181700,3668812400,23550,23550,23550,23550,0
20230614,181600,3668812400,23550,23550,23550,23550,0
20230614,181500,3668812400,23550,23550,23550,23550,0
20230614,181400,3668812400,23550,23550,23550,23550,0
20230614,181300,3668812400,23550,23550,23550,23550,0
20230614,181200,3668812400,23550,23550,23550,23550,0
20230614,181100,3668812400,23550,23550,23550,23550,0
20230614,181000,3668812400,23550,23550,23550,23550,0
20230614,180900,3668812400,23550,23550,23550,23550,3332
20230614,180800,3668812400,23550,23550,23550,23550,0
20230614,180700,3668812400,23550,23550,23550,23550,0
20230614,180600,3668812400,23550,23550,23550,23550,0
20230614,180500,3668812400,23550,23550,23550,23550,0
20230614,180400,3668812400,23550,23550,23550,23550,0
20230614,180300,3668812400,23550,23550,23550,23550,0
20230614,180200,3668812400,23550,23550,23550,23550,0
20230614,180100,3668812400,23550,23550,23550,23550,0
20230614,180000,3668812400,23550,23550,23550,23550,0
20230614,175900,3668812400,23550,23550,23550,23550,0
20230614,175800,3668812400,23550,23550,23550,23550,0
20230614,175700,3668812400,23550,23550,23550,23550,0
20230614,175600,3668812400,23550,23550,23550,23550,0
20230614,175500,3668812400,23550,23550,23550,23550,0
20230614,175400,3668812400,23550,23550,23550,23550,0
20230614,175300,3668812400,23550,23550,23550,23550,0
20230614,175200,3668812400,23550,23550,23550,23550,0
20230614,175100,3668812400,23550,23550,23550,23550,0
20230614,175000,3668812400,23550,23550,23550,23550,0
20230614,174900,3668812400,23550,23550,23550,23550,0
20230614,174800,3668812400,23550,23550,23550,23550,0
20230614,174700,3668812400,23550,23550,23550,23550,0
20230614,174600,3668812400,23550,23550,23550,23550,0
20230614,174500,3668812400,23550,23550,23550,23550,0
20230614,174400,3668812400,23550,23550,23550,23550,0
20230614,174300,3668812400,23550,23550,23550,23550,0
20230614,174200,3668812400,23550,23550,23550,23550,0
20230614,174100,3668812400,23550,23550,23550,23550,0
20230614,174000,3668812400,23550,23550,23550,23550,0
20230614,173900,3668812400,23550,23550,23550,23550,3332
20230614,173800,3668812400,23550,23550,23550,23550,0
20230614,173700,3668812400,23550,23550,23550,23550,0
20230614,173600,3668812400,23550,23550,23550,23550,0
20230614,173500,3668812400,23550,23550,23550,23550,0
20230614,173400,3668812400,23550,23550,23550,23550,0
20230614,173300,3668812400,23550,23550,23550,23550,0
20230614,173200,3668812400,23550,23550,23550,23550,0
20230614,173100,3668812400,23550,23550,23550,23550,0
20230614,173000,3668812400,23550,23550,23550,23550,0
20230614,172900,3668812400,23550,23550,23550,23550,0
20230614,172800,3668812400,23550,23550,23550,23550,0
20230614,172700,3668812400,23550,23550,23550,23550,0
20230614,172600,3668812400,23550,23550,23550,23550,0
20230614,172500,3668812400,23550,23550,23550,23550,0
20230614,172400,3668812400,23550,23550,23550,23550,0
20230614,172300,3668812400,23550,23550,23550,23550,0
20230614,172200,3668812400,23550,23550,23550,23550,0
20230614,172100,3668812400,23550,23550,23550,23550,0
20230614,172000,3668812400,23550,23550,23550,23550,0
20230614,171900,3668812400,23550,23550,23550,23550,0
20230614,171800,3668812400,23550,23550,23550,23550,0
20230614,171700,3668812400,23550,23550,23550,23550,0
20230614,171600,3668812400,23550,23550,23550,23550,0
20230614,171500,3668812400,23550,23550,23550,23550,0
20230614,171400,3668812400,23550,23550,23550,23550,0
20230614,171300,3668812400,23550,23550,23550,23550,0
20230614,171200,3668812400,23550,23550,23550,23550,0
20230614,171100,3668812400,23550,23550,23550,23550,0
20230614,171000,3668812400,23550,23550,23550,23550,0
20230614,170900,3668812400,23550,23550,23550,23550,3332
20230614,170800,3668812400,23550,23550,23550,23550,0
20230614,170700,3668812400,23550,23550,23550,23550,0
20230614,170600,3668812400,23550,23550,23550,23550,0
20230614,170500,3668812400,23550,23550,23550,23550,0
20230614,170400,3668812400,23550,23550,23550,23550,0
20230614,170300,3668812400,23550,23550,23550,23550,0
20230614,170200,3668812400,23550,23550,23550,23550,0
20230614,170100,3668812400,23550,23550,23550,23550,0
20230614,170000,3668812400,23550,23550,23550,23550,0
20230614,165900,3668812400,23550,23550,23550,23550,0
20230614,165800,3668812400,23550,23550,23550,23550,0
20230614,165700,3668812400,23550,23550,23550,23550,0
20230614,165600,3668812400,23550,23550,23550,23550,0
20230614,165500,3668812400,23550,23550,23550,23550,0
20230614,165400,3668812400,23550,23550,23550,23550,0
20230614,165300,3668812400,23550,23550,23550,23550,0
20230614,165200,3668812400,23550,23550,23550,23550,0
20230614,165100,3668812400,23550,23550,23550,23550,0
20230614,165000,3668812400,23550,23550,23550,23550,0
20230614,164900,3668812400,23550,23550,23550,23550,0
20230614,164800,3668812400,23550,23550,23550,23550,0
20230614,164700,3668812400,23550,23550,23550,23550,0
20230614,164600,3668812400,23550,23550,23550,23550,0
20230614,164500,3668812400,23550,23550,23550,23550,0
20230614,164400,3668812400,23550,23550,23550,23550,0
20230614,164300,3668812400,23550,23550,23550,23550,0
20230614,164200,3668812400,23550,23550,23550,23550,0
20230614,164100,3668812400,23550,23550,23550,23550,0
20230614,164000,3668812400,23550,23550,23550,23550,0
20230614,163900,3668812400,23550,23550,23550,23550,3332
20230614,163800,3668812400,23550,23550,23550,23550,0
20230614,163700,3668812400,23550,23550,23550,23550,0
20230614,163600,3668812400,23550,23550,23550,23550,0
20230614,163500,3668812400,23550,23550,23550,23550,0
20230614,163400,3668812400,23550,23550,23550,23550,0
20230614,163300,3668812400,23550,23550,23550,23550,0
20230614,163200,3668812400,23550,23550,23550,23550,0
20230614,163100,3668812400,23550,23550,23550,23550,0
20230614,163000,3668812400,23550,23550,23550,23550,0
20230614,162900,3668812400,23550,23550,23550,23550,0
20230614,162800,3668812400,23550,23550,23550,23550,0
20230614,162700,3668812400,23550,23550,23550,23550,0
20230614,162600,3668812400,23550,23550,23550,23550,0
20230614,162500,3668812400,23550,23550,23550,23550,0
20230614,162400,3668812400,23550,23550,23550,23550,0
20230614,162300,3668812400,23550,23550,23550,23550,0
20230614,162200,3668812400,23550,23550,23550,23550,0
20230614,162100,3668812400,23550,23550,23550,23550,0
20230614,162000,3668812400,23550,23550,23550,23550,0
20230614,161900,3668812400,23550,23550,23550,23550,0
20230614,161800,3668812400,23550,23550,23550,23550,0
20230614,161700,3668812400,23550,23550,23550,23550,0
20230614,161600,3668812400,23550,23550,23550,23550,0
20230614,161500,3668812400,23550,23550,23550,23550,0
20230614,161400,3668812400,23550,23550,23550,23550,0
20230614,161300,3668812400,23550,23550,23550,23550,0
20230614,161200,3668812400,23550,23550,23550,23550,0
20230614,161100,3668812400,23550,23550,23550,23550,0
20230614,161000,3668812400,23550,23550,23550,23550,0
20230614,160900,3668812400,23550,23550,23550,23550,3332
20230614,160800,3668812400,23550,23550,23550,23550,0
20230614,160700,3668812400,23550,23550,23550,23550,0
20230614,160600,3668812400,23550,23550,23550,23550,0
20230614,160500,3668812400,23550,23550,23550,23550,0
20230614,160400,3668812400,23550,23550,23550,23550,0
20230614,160300,3668812400,23550,23550,23550,23550,0
20230614,160200,3668812400,23550,23550,23550,23550,0
20230614,160100,3668812400,23550,23550,23550,23550,0
20230614,160000,3668812400,23550,23550,23550,23550,0
20230614,155900,3668812400,23550,23550,23550,23550,0
20230614,155800,3668812400,23550,23550,23550,23550,0
20230614,155700,3668812400,23550,23550,23550,23550,0
20230614,155600,3668812400,23550,23550,23550,23550,0
20230614,155500,3668812400,23550,23550,23550,23550,0
20230614,155400,3668812400,23550,23550,23550,23550,0
20230614,155300,3668812400,23550,23550,23550,23550,0
20230614,155200,3668812400,23550,23550,23550,23550,0
20230614,155100,3668812400,23550,23550,23550,23550,0
20230614,155000,3668812400,23550,23550,23550,23550,0
20230614,154900,3668812400,23550,23550,23550,23550,0
20230614,154800,3668812400,23550,23550,23550,23550,0
20230614,154700,3668812400,23550,23550,23550,23550,0
20230614,154600,3668812400,23550,23550,23550,23550,0
20230614,154500,3668812400,23550,23550,23550,23550,0
20230614,154400,3668812400,23550,23550,23550,23550,0
20230614,154300,3668812400,23550,23550,23550,23550,0
20230614,154200,3668812400,23550,23550,23550,23550,0
20230614,154100,3668812400,23550,23550,23550,23550,0
20230614,154000,3668812400,23550,23550,23550,23550,0
20230614,153900,3668812400,23550,23550,23550,23550,3332
20230614,153800,3668812400,23550,23550,23550,23550,0
20230614,153700,3668812400,23550,23550,23550,23550,0
20230614,153600,3668812400,23550,23550,23550,23550,0
20230614,153500,3668812400,23550,23550,23550,23550,0
20230614,153400,3668812400,23550,23550,23550,23550,0
20230614,153300,3668812400,23550,23550,23550,23550,0
20230614,153200,3668812400,23550,23550,23550,23550,0
20230614,153100,3668812400,23550,23550,23550,23550,0
20230614,153000,3668812400,23550,23550,23550,23550,3332
20230614,152900,3590343800,23450,23450,23450,23450,0
20230614,152800,3590343800,23450,23450,23450,23450,0
20230614,152700,3590343800,23450,23450,23450,23450,0
20230614,152600,3590343800,23450,23450,23450,23450,0
20230614,152500,3590343800,23450,23450,23450,23450,0
20230614,152400,3590343800,23450,23450,23450,23450,0
20230614,152300,3590343800,23450,23450,23450,23450,0
20230614,152200,3590343800,23450,23450,23450,23450,0
20230614,152100,3590343800,23450,23450,23450,23450,0
20230614,152000,3590343800,23450,23450,23450,23450,0
20230614,151900,3590343800,23450,23500,23500,23450,105
20230614,151800,3587880250,23450,23450,23450,23400,247
20230614,151700,3582090900,23450,23450,23500,23450,204
20230614,151600,3577306000,23450,23450,23500,23450,61
20230614,151500,3575874200,23500,23450,23500,23450,30
20230614,151400,3575170650,23450,23450,23450,23400,297
20230614,151300,3568209300,23400,23450,23450,23400,41
20230614,151200,3567248650,23400,23400,23400,23400,773
20230614,151100,3549160450,23400,23450,23450,23400,35
20230614,151000,3548341400,23350,23450,23450,23350,164
20230614,150900,3544497600,23350,23400,23400,23350,184
20230614,150800,3540193250,23400,23400,23400,23400,51
20230614,150700,3538999850,23350,23400,23450,23350,1075
20230614,150600,3513834250,23400,23350,23400,23300,775
20230614,150500,3495732400,23350,23350,23350,23350,52
20230614,150400,3494518200,23350,23400,23400,23350,97
20230614,150300,3492253200,23400,23400,23400,23400,1
20230614,150200,3492229800,23350,23350,23350,23350,64
20230614,150100,3490735400,23400,23350,23400,23350,15
20230614,150000,3490384650,23300,23300,23300,23300,177
20230614,145900,3486260550,23350,23350,23450,23300,199
20230614,145800,3481606200,23350,23350,23400,23350,64
20230614,145700,3480111150,23400,23350,23450,23300,253
20230614,145600,3474200450,23350,23400,23400,23350,130
20230614,145500,3471160550,23350,23400,23400,23350,37
20230614,145400,3470295950,23350,23350,23450,23350,1214
20230614,145300,3441894800,23350,23300,23350,23250,1034
20230614,145200,3417754600,23300,23250,23350,23250,143
20230614,145100,3414424650,23350,23250,23350,23250,415
20230614,145000,3404769900,23250,23300,23350,23250,899
20230614,144900,3383855200,23350,23350,23350,23300,107
20230614,144800,3381357250,23300,23300,23300,23250,139
20230614,144700,3378118600,23300,23300,23350,23250,1948
20230614,144600,3332741600,23300,23350,23400,23300,2300
20230614,144500,3279041200,23400,23350,23450,23350,202
20230614,144400,3274321550,23400,23400,23400,23400,169
20230614,144300,3270366950,23450,23400,23450,23400,123
20230614,144200,3267484150,23400,23400,23450,23400,178
20230614,144100,3263318850,23450,23400,23450,23350,268
20230614,144000,3257048150,23350,23400,23400,23350,63
20230614,143900,3255577050,23350,23400,23400,23350,142
20230614,143800,3252260850,23350,23350,23400,23350,134
20230614,143700,3249127300,23350,23400,23400,23350,362
20230614,143600,3240659950,23400,23400,23400,23400,260
20230614,143500,3234575950,23400,23350,23450,23350,500
20230614,143400,3222871650,23400,23400,23400,23350,347
20230614,143300,3214768900,23400,23450,23450,23400,256
20230614,143200,3208773350,23400,23400,23450,23350,77
20230614,143100,3206970300,23400,23350,23400,23350,31
20230614,143000,3206245500,23350,23400,23450,23350,528
20230614,142900,3193890350,23400,23400,23450,23400,55
20230614,142800,3192603150,23400,23400,23400,23350,294
20230614,142700,3185732950,23450,23400,23450,23350,128
20230614,142600,3182734000,23400,23350,23400,23350,149
20230614,142500,3179248900,23400,23400,23450,23350,261
20230614,142400,3173143100,23400,23400,23400,23350,59
20230614,142300,3171763500,23400,23400,23400,23300,634
20230614,142200,3156931400,23300,23300,23400,23300,320
20230614,142100,3149452300,23300,23300,23350,23300,159
20230614,142000,3145744850,23350,23300,23400,23200,3351
20230614,141900,3067703050,23300,23400,23400,23300,6337
20230614,141800,2919885800,23400,23450,23450,23350,1526
20230614,141700,2884233700,23450,23450,23450,23400,47
20230614,141600,2883132700,23450,23450,23450,23400,295
20230614,141500,2876224000,23450,23450,23450,23400,66
20230614,141400,2874679000,23450,23350,23500,23350,786
20230614,141300,2856237600,23350,23450,23450,23350,438
20230614,141200,2845989650,23450,23400,23450,23350,121
20230614,141100,2843158550,23400,23350,23450,23350,537
20230614,141000,2830592050,23350,23400,23400,23350,529
20230614,140900,2818229850,23400,23400,23400,23350,155
20230614,140800,2814603500,23400,23400,23450,23400,216
20230614,140700,2809544500,23400,23400,23450,23400,561
20230614,140600,2796416450,23400,23400,23500,23400,206
20230614,140500,2791588200,23400,23400,23450,23400,297
20230614,140400,2784638350,23400,23450,23450,23400,300
20230614,140300,2777616500,23450,23400,23500,23400,449
20230614,140200,2767098500,23400,23400,23450,23400,638
20230614,140100,2752162500,23400,23400,23450,23400,358
20230614,140000,2743783800,23450,23450,23500,23400,125
20230614,135900,2740849100,23450,23450,23500,23450,268
20230614,135800,2734564400,23450,23450,23550,23450,306
20230614,135700,2727371550,23450,23450,23500,23450,274
20230614,135600,2720936600,23500,23500,23550,23450,145
20230614,135500,2717532600,23450,23450,23550,23450,144
20230614,135400,2714146550,23450,23450,23500,23450,160
20230614,135300,2710391850,23450,23400,23500,23350,973
20230614,135200,2687611650,23400,23400,23450,23350,1054
20230614,135100,2662952150,23400,23550,23550,23400,5839
20230614,135000,2525889750,23500,23600,23600,23500,2833
20230614,134900,2459183750,23550,23550,23550,23550,168
20230614,134800,2455227350,23600,23600,23600,23550,433
20230614,134700,2445011150,23600,23550,23750,23550,306
20230614,134600,2437783500,23600,23600,23650,23600,47
20230614,134500,2436674200,23600,23600,23600,23550,88
20230614,134400,2434599750,23600,23600,23750,23550,191
20230614,134300,2430083100,23600,23600,23650,23600,53
20230614,134200,2428832150,23600,23700,23750,23600,226
20230614,134100,2423488650,23650,23650,23650,23600,157
20230614,134000,2419779750,23600,23600,23650,23600,122
20230614,133900,2416898200,23600,23600,23700,23600,120
20230614,133800,2414059900,23600,23650,23650,23600,147
20230614,133700,2410590100,23600,23700,23700,23600,98
20230614,133600,2408276400,23700,23600,23700,23600,128
20230614,133500,2405250250,23650,23650,23650,23600,193
20230614,133400,2400694450,23650,23600,23650,23600,85
20230614,133300,2398685650,23650,23600,23650,23600,229
20230614,133200,2393270600,23600,23650,23650,23600,169
20230614,133100,2389282150,23600,23600,23650,23600,212
20230614,133000,2384269650,23600,23600,23650,23600,152
20230614,132900,2380682000,23650,23600,23650,23600,63
20230614,132800,2379194300,23600,23600,23650,23550,399
20230614,132700,2369781500,23600,23550,23600,23550,266
20230614,132600,2363508600,23550,23600,23600,23550,92
20230614,132500,2361341850,23600,23550,23600,23500,2024
20230614,132400,2313681200,23550,23600,23600,23550,112
20230614,132300,2311042700,23600,23600,23650,23550,285
20230614,132200,2304314000,23650,23550,23650,23550,234
20230614,132100,2298793150,23600,23550,23600,23550,110
20230614,132000,2296201700,23600,23600,23650,23550,1244
20230614,131900,2266844400,23600,23550,23600,23550,1230
20230614,131800,2237820650,23550,23600,23600,23550,193
20230614,131700,2233275300,23600,23550,23600,23550,141
20230614,131600,2229948750,23550,23550,23600,23550,87
20230614,131500,2227899400,23600,23600,23650,23550,722
20230614,131400,2210861250,23600,23600,23600,23550,2381
20230614,131300,2154688650,23600,23650,23650,23600,129
20230614,131200,2151642150,23650,23650,23700,23600,202
20230614,131100,2146868700,23650,23650,23650,23600,177
20230614,131000,2142687700,23600,23650,23700,23600,108
20230614,130900,2140130500,23650,23650,23700,23650,181
20230614,130800,2135845250,23650,23650,23650,23650,116
20230614,130700,2133101850,23700,23650,23750,23600,105
20230614,130600,2130610300,23600,23650,23650,23600,244
20230614,130500,2124843250,23650,23650,23700,23600,86
20230614,130400,2122809600,23700,23600,23750,23600,178
20230614,130300,2118595000,23600,23650,23650,23600,104
20230614,130200,2116137250,23650,23700,23750,23600,75
20230614,130100,2114363250,23650,23600,23750,23600,355
20230614,130000,2105954300,23600,23700,23700,23600,91
20230614,125900,2103804850,23650,23650,23650,23600,475
20230614,125800,2092575300,23650,23650,23650,23600,472
20230614,125700,2081416350,23650,23600,23700,23600,159
20230614,125600,2077650700,23650,23600,23700,23600,182
20230614,125500,2073344850,23600,23600,23650,23600,117
20230614,125400,2070582450,23650,23600,23650,23600,207
20230614,125300,2065692700,23650,23600,23650,23600,394
20230614,125200,2056376050,23600,23600,23650,23600,131
20230614,125100,2053284250,23600,23650,23650,23600,171
20230614,125000,2049244950,23650,23600,23650,23600,181
20230614,124900,2044965900,23650,23650,23650,23600,600
20230614,124800,2030804550,23650,23600,23700,23600,491
20230614,124700,2019195850,23600,23650,23650,23600,692
20230614,124600,2002838000,23650,23650,23650,23650,82
20230614,124500,2000898700,23650,23650,23750,23600,217
20230614,124400,1995760000,23650,23650,23700,23600,76
20230614,124300,1993962700,23600,23650,23650,23600,108
20230614,124200,1991410000,23650,23700,23700,23600,310
20230614,124100,1984080750,23650,23650,23700,23600,50
20230614,124000,1982898400,23650,23600,23700,23600,382
20230614,123900,1973853700,23600,23650,23650,23600,1223
20230614,123800,1944985450,23650,23650,23650,23650,63
20230614,123700,1943495500,23650,23800,23800,23650,6719
20230614,123600,1784148850,23800,23750,23800,23750,403
20230614,123500,1774577550,23750,23750,23750,23750,138
20230614,123400,1771300050,23750,23750,23800,23750,206
20230614,123300,1766402900,23750,23750,23750,23750,19
20230614,123200,1765951650,23750,23750,23850,23750,197
20230614,123100,1761263300,23750,23800,23850,23750,97
20230614,123000,1758958000,23800,23800,23800,23750,80
20230614,122900,1757054400,23800,23800,23850,23750,298
20230614,122800,1749959800,23800,23800,23800,23800,268
20230614,122700,1743581400,23850,23800,23850,23800,147
20230614,122600,1740080300,23850,23800,23850,23800,217
20230614,122500,1734911000,23800,23800,23800,23800,101
20230614,122400,1732507200,23800,23850,23850,23800,128
20230614,122300,1729456150,23800,23800,23800,23800,194
20230614,122200,1724838950,23800,23800,23800,23800,61
20230614,122100,1723387150,23800,23800,23850,23800,123
20230614,122000,1720455050,23800,23800,23800,23750,154
20230614,121900,1716793400,23750,23800,23800,23750,108
20230614,121800,1714227450,23850,23800,23850,23750,173
20230614,121700,1710108300,23800,23750,23800,23750,139
20230614,121600,1706805450,23750,23750,23850,23750,16
20230614,121500,1706424900,23850,23750,23850,23750,264
20230614,121400,1700144950,23800,23750,23800,23750,112
20230614,121300,1697483000,23800,23750,23850,23750,202
20230614,121200,1692671850,23800,23750,23800,23750,53
20230614,121100,1691412700,23750,23750,23800,23750,81
20230614,121000,1689488400,23750,23800,23850,23750,186
20230614,120900,1685061600,23750,23800,23800,23750,53
20230614,120800,1683802150,23800,23800,23800,23750,215
20230614,120700,1678690350,23850,23800,23850,23800,99
20230614,120600,1676329550,23800,23750,23800,23750,150
20230614,120500,1672766050,23750,23750,23850,23750,205
20230614,120400,1667887100,23800,23800,23800,23750,21
20230614,120300,1667387650,23750,23800,23800,23750,85
20230614,120200,1665367900,23800,23750,23850,23750,212
20230614,120100,1660323100,23750,23800,23800,23750,94
20230614,120000,1658090350,23800,23800,23850,23750,82
20230614,115900,1656137750,23750,23750,23850,23750,201
20230614,115800,1651354500,23800,23750,23800,23750,81
20230614,115700,1649429800,23750,23750,23850,23750,326
20230614,115600,1641670900,23750,23750,23800,23750,135
20230614,115500,1638462700,23750,23750,23800,23750,29
20230614,115400,1637773850,23750,23800,23850,23750,374
20230614,115300,1628869900,23850,23800,23850,23800,62
20230614,115200,1627394150,23800,23800,23800,23750,127
20230614,115100,1624374150,23800,23750,23800,23750,701
20230614,115000,1607697550,23800,23750,23800,23750,20
20230614,114900,1607222450,23750,23800,23800,23750,232
20230614,114800,1601707850,23750,23750,23800,23750,84
20230614,114700,1599712750,23750,23750,23750,23750,35
20230614,114600,1598881500,23750,23750,23850,23750,186
20230614,114500,1594454700,23750,23750,23800,23750,111
20230614,114400,1591817900,23750,23750,23750,23750,90
20230614,114300,1589680400,23800,23750,23850,23750,118
20230614,114200,1586868450,23750,23800,23800,23750,167
20230614,114100,1582901300,23750,23800,23850,23750,157
20230614,114000,1579163050,23800,23750,23800,23750,33
20230614,113900,1578378000,23750,23750,23750,23750,174
20230614,113800,1574245500,23800,23800,23850,23750,128
20230614,113700,1571195500,23750,23750,23750,23750,73
20230614,113600,1569461750,23750,23800,23800,23750,259
20230614,113500,1563301050,23800,23800,23850,23800,217
20230614,113400,1558131550,23800,23800,23800,23800,102
20230614,113300,1555703950,23800,23800,23850,23800,111
20230614,113200,1553061900,23850,23800,23850,23800,369
20230614,113100,1544266450,23800,23800,23800,23800,92
20230614,113000,1542076850,23800,23800,23850,23750,294
20230614,112900,1535076550,23750,23850,23850,23750,125
20230614,112800,1532104150,23800,23800,23800,23800,126
20230614,112700,1529105350,23850,23800,23900,23800,164
20230614,112600,1525192050,23800,23800,23850,23750,62
20230614,112500,1523716700,23800,23850,23850,23750,148
20230614,112400,1520196700,23850,23850,23900,23800,116
20230614,112300,1517426450,23850,23850,23900,23800,90
20230614,112200,1515280650,23850,23750,23850,23750,1023
20230614,112100,1490939700,23750,23750,23750,23750,19
20230614,112000,1490488450,23750,23750,23800,23700,81
20230614,111900,1488564600,23700,23700,23900,23700,327
20230614,111800,1480799800,23700,23750,23750,23700,589
20230614,111700,1466839200,23700,23700,23800,23700,1608
20230614,111600,1428704550,23800,23800,23800,23700,1708
20230614,111500,1388110950,23800,23800,23800,23750,98
20230614,111400,1385782300,23800,23800,23900,23800,667
20230614,111300,1369898050,23800,23850,23950,23800,134
20230614,111200,1366707750,23850,23800,23850,23800,275
20230614,111100,1360151850,23950,23800,23950,23800,99
20230614,111000,1357784950,23800,23850,23850,23800,187
20230614,110900,1353333550,23850,23800,23850,23800,101
20230614,110800,1350929650,23850,23800,23850,23750,1778
20230614,110700,1308664100,23800,23850,23850,23800,82
20230614,110600,1306712200,23850,23900,23900,23850,199
20230614,110500,1301961450,23850,23800,23850,23800,136
20230614,110400,1298718850,23800,23800,23850,23800,104
20230614,110300,1296243550,23800,23800,23900,23800,354
20230614,110200,1287809100,23800,23750,23800,23750,159
20230614,110100,1284025950,23800,23800,23800,23750,111
20230614,110000,1281384850,23750,23800,23900,23750,118
20230614,105900,1278569350,23800,23750,23800,23750,161
20230614,105800,1274744400,23750,23800,23800,23750,344
20230614,105700,1266558300,23750,23800,23800,23750,26
20230614,105600,1265940700,23750,23800,23800,23750,182
20230614,105500,1261614600,23800,23700,23900,23700,209
20230614,105400,1256629250,23800,23750,23800,23700,1609
20230614,105300,1218399650,23750,23800,23800,23750,263
20230614,105200,1212144550,23800,23800,23850,23800,188
20230614,105100,1207665550,23850,23800,23850,23800,98
20230614,105000,1205332900,23850,23800,23850,23800,114
20230614,104900,1202618250,23800,23850,24000,23800,193
20230614,104800,1198012050,23850,23850,23850,23800,53
20230614,104700,1196749250,23800,23850,23950,23800,176
20230614,104600,1192549950,23800,23850,23900,23800,988
20230614,104500,1169033800,23850,23800,23850,23800,115
20230614,104400,1166294250,23800,23800,23900,23800,237
20230614,104300,1160642450,23800,23800,23800,23800,392
20230614,104200,1151312850,23850,23800,23850,23800,778
20230614,104100,1132794650,23900,23850,23900,23800,272
20230614,104000,1126306700,23850,23900,23900,23850,2037
20230614,103900,1077724100,23900,23900,23950,23850,228
20230614,103800,1072270500,23850,23900,23900,23850,106
20230614,103700,1069738750,23900,23900,23900,23900,45
20230614,103600,1068663250,23900,23900,23950,23900,376
20230614,103500,1059672250,23900,23900,23900,23900,134
20230614,103400,1056469650,23900,23850,23900,23850,85
20230614,103300,1054441100,23850,23850,23950,23850,142
20230614,103200,1051047550,23850,23900,23900,23850,231
20230614,103100,1045532950,23900,23850,23950,23850,184
20230614,103000,1041135450,23850,23850,23900,23850,39
20230614,102900,1040205050,23850,23850,23900,23850,143
20230614,102800,1036794050,23850,23850,23900,23850,327
20230614,102700,1028980050,23850,23850,23900,23850,169
20230614,102600,1024948500,23900,23900,23900,23900,128
20230614,102500,1021889300,23900,23900,24000,23900,122
20230614,102400,1018964400,23900,23900,23900,23900,171
20230614,102300,1014877500,23900,23950,24000,23900,138
20230614,102200,1011572700,23900,23900,23950,23900,386
20230614,102100,1002346950,23900,23900,23950,23900,109
20230614,102000,999741300,23900,23900,24000,23900,182
20230614,101900,995384050,23900,23900,23900,23900,247
20230614,101800,989480750,23900,23950,23950,23900,972
20230614,101700,966243100,23950,24000,24000,23900,251
20230614,101600,960227100,23900,23950,23950,23900,57
20230614,101500,958863400,23950,23950,24000,23950,954
20230614,101400,936009250,23950,24000,24100,23950,417
20230614,101300,925994200,24000,24050,24050,24000,295
20230614,101200,918901100,24000,24050,24100,24000,459
20230614,101100,907869350,24000,24000,24000,24000,9
20230614,101000,907653350,24000,24000,24050,24000,69
20230614,100900,905995850,24100,24050,24100,24050,142
20230614,100800,902576150,24000,24050,24050,24000,88
20230614,100700,900462900,24000,24000,24000,24000,27
20230614,100600,899814900,24150,24050,24150,24050,248
20230614,100500,893838650,24050,24100,24100,24050,5
20230614,100400,893718350,24100,24000,24100,24000,464
20230614,100300,882538350,24000,24100,24100,24000,16
20230614,100200,882153150,24000,24100,24100,24000,10
20230614,100100,881912550,24100,24100,24100,24100,135
20230614,100000,878659050,24000,24050,24050,24000,89
20230614,095900,876519950,24050,24000,24050,23950,435
20230614,095800,866080050,24100,24000,24100,24000,106
20230614,095700,863526700,24000,24000,24000,24000,35
20230614,095600,862686700,24050,24000,24050,24000,141
20230614,095500,859301650,23950,23950,24000,23950,33
20230614,095400,858510850,23950,24050,24050,23950,44
20230614,095300,857455750,24000,24050,24100,24000,1030
20230614,095200,832726400,24000,24050,24050,24000,5
20230614,095100,832606350,24050,24000,24050,24000,31
20230614,095000,831862200,24100,24100,24100,24000,200
20230614,094900,827052200,24100,24000,24100,24000,40
20230614,094800,826089400,24000,24000,24100,24000,305
20230614,094700,818759000,24000,24000,24000,24000,123
20230614,094600,815807000,24050,24150,24150,24050,689
20230614,094500,799225100,24150,24050,24150,24050,638
20230614,094400,783870850,24050,24150,24150,24050,51
20230614,094300,782643450,24100,24100,24150,24100,744
20230614,094200,764705500,24150,24200,24200,24150,183
20230614,094100,760281450,24100,24200,24200,24100,34
20230614,094000,759461850,24200,24200,24200,24100,130
20230614,093900,756318750,24200,24200,24200,24100,227
20230614,093800,750846550,24200,24100,24200,24100,72
20230614,093700,749109700,24100,24100,24100,24100,5
20230614,093600,748989200,24100,24100,24100,24100,170
20230614,093500,744892200,24100,24100,24200,24050,192
20230614,093400,740262100,24100,24200,24200,24100,1271
20230614,093300,709571050,24200,24200,24200,24150,268
20230614,093200,703085650,24200,24100,24250,24100,4131
20230614,093100,603168000,24150,24100,24150,24100,102
20230614,093000,600708250,24100,24150,24150,24050,29
20230614,092900,600008500,24150,24050,24150,24050,29
20230614,092800,599310550,24100,24150,24200,24050,497
20230614,092700,587342750,24050,24100,24100,24050,33
20230614,092600,586548700,24100,24050,24100,24050,109
20230614,092500,583926750,24050,24100,24150,24050,556
20230614,092400,570544400,24100,24050,24150,24050,176
20230614,092300,566298600,24100,24100,24100,24100,855
20230614,092200,545693100,24100,24100,24150,24100,97
20230614,092100,543352000,24150,24150,24200,24150,1089
20230614,092000,517044800,24100,24150,24200,24100,1567
20230614,091900,479202650,24100,24150,24150,24100,456
20230614,091800,468204150,24150,24150,24150,24150,308
20230614,091700,460765950,24150,24100,24150,24050,1279
20230614,091600,429946400,24050,24050,24100,24000,1607
20230614,091500,391298950,24000,24050,24050,24000,207
20230614,091400,386323900,24000,24050,24050,24000,309
20230614,091300,378895150,24050,24050,24050,24050,347
20230614,091200,370549800,24050,24000,24100,24000,428
20230614,091100,360248500,24050,24050,24100,24000,1084
20230614,091000,334186150,24050,24050,24100,24050,560
20230614,090900,320705250,24050,24000,24050,24000,882
20230614,090800,299522450,24000,23950,24050,23950,942
20230614,090700,276902750,23950,24100,24100,23950,1770
20230614,090600,234362050,24100,24050,24100,24050,1012
20230614,090500,210004750,24050,23950,24050,23900,2876
20230614,090400,140971800,23900,23900,23950,23850,1458
20230614,090300,106145700,23900,24000,24000,23900,308
20230614,090200,98772750,24000,23850,24000,23800,2463
20230614,090100,39896000,23850,23800,23850,23800,762
20230614,090000,21759150,23800,23850,23850,23800,913