stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,195100,2776860350,23400,23400,23400,23400,6885
20230619,195000,2776860350,23400,23400,23400,23400,0
20230619,194900,2776860350,23400,23400,23400,23400,0
20230619,194800,2776860350,23400,23400,23400,23400,0
20230619,194700,2776860350,23400,23400,23400,23400,0
20230619,194600,2776860350,23400,23400,23400,23400,0
20230619,194500,2776860350,23400,23400,23400,23400,0
20230619,194400,2776860350,23400,23400,23400,23400,0
20230619,194300,2776860350,23400,23400,23400,23400,0
20230619,194200,2776860350,23400,23400,23400,23400,0
20230619,194100,2776860350,23400,23400,23400,23400,0
20230619,194000,2776860350,23400,23400,23400,23400,0
20230619,193900,2776860350,23400,23400,23400,23400,0
20230619,193800,2776860350,23400,23400,23400,23400,0
20230619,193700,2776860350,23400,23400,23400,23400,0
20230619,193600,2776860350,23400,23400,23400,23400,0
20230619,193500,2776860350,23400,23400,23400,23400,0
20230619,193400,2776860350,23400,23400,23400,23400,0
20230619,193300,2776860350,23400,23400,23400,23400,0
20230619,193200,2776860350,23400,23400,23400,23400,0
20230619,193100,2776860350,23400,23400,23400,23400,0
20230619,193000,2776860350,23400,23400,23400,23400,0
20230619,192900,2776860350,23400,23400,23400,23400,0
20230619,192800,2776860350,23400,23400,23400,23400,0
20230619,192700,2776860350,23400,23400,23400,23400,0
20230619,192600,2776860350,23400,23400,23400,23400,0
20230619,192500,2776860350,23400,23400,23400,23400,0
20230619,192400,2776860350,23400,23400,23400,23400,0
20230619,192300,2776860350,23400,23400,23400,23400,0
20230619,192200,2776860350,23400,23400,23400,23400,0
20230619,192100,2776860350,23400,23400,23400,23400,6885
20230619,192000,2776860350,23400,23400,23400,23400,0
20230619,191900,2776860350,23400,23400,23400,23400,0
20230619,191800,2776860350,23400,23400,23400,23400,0
20230619,191700,2776860350,23400,23400,23400,23400,0
20230619,191600,2776860350,23400,23400,23400,23400,0
20230619,191500,2776860350,23400,23400,23400,23400,0
20230619,191400,2776860350,23400,23400,23400,23400,0
20230619,191300,2776860350,23400,23400,23400,23400,0
20230619,191200,2776860350,23400,23400,23400,23400,0
20230619,191100,2776860350,23400,23400,23400,23400,0
20230619,191000,2776860350,23400,23400,23400,23400,0
20230619,190900,2776860350,23400,23400,23400,23400,0
20230619,190800,2776860350,23400,23400,23400,23400,0
20230619,190700,2776860350,23400,23400,23400,23400,0
20230619,190600,2776860350,23400,23400,23400,23400,0
20230619,190500,2776860350,23400,23400,23400,23400,0
20230619,190400,2776860350,23400,23400,23400,23400,0
20230619,190300,2776860350,23400,23400,23400,23400,0
20230619,190200,2776860350,23400,23400,23400,23400,0
20230619,190100,2776860350,23400,23400,23400,23400,0
20230619,190000,2776860350,23400,23400,23400,23400,0
20230619,185900,2776860350,23400,23400,23400,23400,0
20230619,185800,2776860350,23400,23400,23400,23400,0
20230619,185700,2776860350,23400,23400,23400,23400,0
20230619,185600,2776860350,23400,23400,23400,23400,0
20230619,185500,2776860350,23400,23400,23400,23400,0
20230619,185400,2776860350,23400,23400,23400,23400,0
20230619,185300,2776860350,23400,23400,23400,23400,0
20230619,185200,2776860350,23400,23400,23400,23400,0
20230619,185100,2776860350,23400,23400,23400,23400,6885
20230619,185000,2776860350,23400,23400,23400,23400,0
20230619,184900,2776860350,23400,23400,23400,23400,0
20230619,184800,2776860350,23400,23400,23400,23400,0
20230619,184700,2776860350,23400,23400,23400,23400,0
20230619,184600,2776860350,23400,23400,23400,23400,0
20230619,184500,2776860350,23400,23400,23400,23400,0
20230619,184400,2776860350,23400,23400,23400,23400,0
20230619,184300,2776860350,23400,23400,23400,23400,0
20230619,184200,2776860350,23400,23400,23400,23400,0
20230619,184100,2776860350,23400,23400,23400,23400,0
20230619,184000,2776860350,23400,23400,23400,23400,0
20230619,183900,2776860350,23400,23400,23400,23400,0
20230619,183800,2776860350,23400,23400,23400,23400,0
20230619,183700,2776860350,23400,23400,23400,23400,0
20230619,183600,2776860350,23400,23400,23400,23400,0
20230619,183500,2776860350,23400,23400,23400,23400,0
20230619,183400,2776860350,23400,23400,23400,23400,0
20230619,183300,2776860350,23400,23400,23400,23400,0
20230619,183200,2776860350,23400,23400,23400,23400,0
20230619,183100,2776860350,23400,23400,23400,23400,0
20230619,183000,2776860350,23400,23400,23400,23400,0
20230619,182900,2776860350,23400,23400,23400,23400,0
20230619,182800,2776860350,23400,23400,23400,23400,0
20230619,182700,2776860350,23400,23400,23400,23400,0
20230619,182600,2776860350,23400,23400,23400,23400,0
20230619,182500,2776860350,23400,23400,23400,23400,0
20230619,182400,2776860350,23400,23400,23400,23400,0
20230619,182300,2776860350,23400,23400,23400,23400,0
20230619,182200,2776860350,23400,23400,23400,23400,0
20230619,182100,2776860350,23400,23400,23400,23400,6885
20230619,182000,2776860350,23400,23400,23400,23400,0
20230619,181900,2776860350,23400,23400,23400,23400,0
20230619,181800,2776860350,23400,23400,23400,23400,0
20230619,181700,2776860350,23400,23400,23400,23400,0
20230619,181600,2776860350,23400,23400,23400,23400,0
20230619,181500,2776860350,23400,23400,23400,23400,0
20230619,181400,2776860350,23400,23400,23400,23400,0
20230619,181300,2776860350,23400,23400,23400,23400,0
20230619,181200,2776860350,23400,23400,23400,23400,0
20230619,181100,2776860350,23400,23400,23400,23400,0
20230619,181000,2776860350,23400,23400,23400,23400,0
20230619,180900,2776860350,23400,23400,23400,23400,0
20230619,180800,2776860350,23400,23400,23400,23400,0
20230619,180700,2776860350,23400,23400,23400,23400,0
20230619,180600,2776860350,23400,23400,23400,23400,0
20230619,180500,2776860350,23400,23400,23400,23400,0
20230619,180400,2776860350,23400,23400,23400,23400,0
20230619,180300,2776860350,23400,23400,23400,23400,0
20230619,180200,2776860350,23400,23400,23400,23400,0
20230619,180100,2776860350,23400,23400,23400,23400,0
20230619,180000,2776860350,23400,23400,23400,23400,0
20230619,175900,2776860350,23400,23400,23400,23400,0
20230619,175800,2776860350,23400,23400,23400,23400,0
20230619,175700,2776860350,23400,23400,23400,23400,0
20230619,175600,2776860350,23400,23400,23400,23400,0
20230619,175500,2776860350,23400,23400,23400,23400,0
20230619,175400,2776860350,23400,23400,23400,23400,0
20230619,175300,2776860350,23400,23400,23400,23400,0
20230619,175200,2776860350,23400,23400,23400,23400,0
20230619,175100,2776860350,23400,23400,23400,23400,6885
20230619,175000,2776860350,23400,23400,23400,23400,0
20230619,174900,2776860350,23400,23400,23400,23400,0
20230619,174800,2776860350,23400,23400,23400,23400,0
20230619,174700,2776860350,23400,23400,23400,23400,0
20230619,174600,2776860350,23400,23400,23400,23400,0
20230619,174500,2776860350,23400,23400,23400,23400,0
20230619,174400,2776860350,23400,23400,23400,23400,0
20230619,174300,2776860350,23400,23400,23400,23400,0
20230619,174200,2776860350,23400,23400,23400,23400,0
20230619,174100,2776860350,23400,23400,23400,23400,0
20230619,174000,2776860350,23400,23400,23400,23400,0
20230619,173900,2776860350,23400,23400,23400,23400,0
20230619,173800,2776860350,23400,23400,23400,23400,0
20230619,173700,2776860350,23400,23400,23400,23400,0
20230619,173600,2776860350,23400,23400,23400,23400,0
20230619,173500,2776860350,23400,23400,23400,23400,0
20230619,173400,2776860350,23400,23400,23400,23400,0
20230619,173300,2776860350,23400,23400,23400,23400,0
20230619,173200,2776860350,23400,23400,23400,23400,0
20230619,173100,2776860350,23400,23400,23400,23400,0
20230619,173000,2776860350,23400,23400,23400,23400,0
20230619,172900,2776860350,23400,23400,23400,23400,0
20230619,172800,2776860350,23400,23400,23400,23400,0
20230619,172700,2776860350,23400,23400,23400,23400,0
20230619,172600,2776860350,23400,23400,23400,23400,0
20230619,172500,2776860350,23400,23400,23400,23400,0
20230619,172400,2776860350,23400,23400,23400,23400,0
20230619,172300,2776860350,23400,23400,23400,23400,0
20230619,172200,2776860350,23400,23400,23400,23400,0
20230619,172100,2776860350,23400,23400,23400,23400,6885
20230619,172000,2776860350,23400,23400,23400,23400,0
20230619,171900,2776860350,23400,23400,23400,23400,0
20230619,171800,2776860350,23400,23400,23400,23400,0
20230619,171700,2776860350,23400,23400,23400,23400,0
20230619,171600,2776860350,23400,23400,23400,23400,0
20230619,171500,2776860350,23400,23400,23400,23400,0
20230619,171400,2776860350,23400,23400,23400,23400,0
20230619,171300,2776860350,23400,23400,23400,23400,0
20230619,171200,2776860350,23400,23400,23400,23400,0
20230619,171100,2776860350,23400,23400,23400,23400,0
20230619,171000,2776860350,23400,23400,23400,23400,0
20230619,170900,2776860350,23400,23400,23400,23400,0
20230619,170800,2776860350,23400,23400,23400,23400,0
20230619,170700,2776860350,23400,23400,23400,23400,0
20230619,170600,2776860350,23400,23400,23400,23400,0
20230619,170500,2776860350,23400,23400,23400,23400,0
20230619,170400,2776860350,23400,23400,23400,23400,0
20230619,170300,2776860350,23400,23400,23400,23400,0
20230619,170200,2776860350,23400,23400,23400,23400,0
20230619,170100,2776860350,23400,23400,23400,23400,0
20230619,170000,2776860350,23400,23400,23400,23400,0
20230619,165900,2776860350,23400,23400,23400,23400,0
20230619,165800,2776860350,23400,23400,23400,23400,0
20230619,165700,2776860350,23400,23400,23400,23400,0
20230619,165600,2776860350,23400,23400,23400,23400,0
20230619,165500,2776860350,23400,23400,23400,23400,0
20230619,165400,2776860350,23400,23400,23400,23400,0
20230619,165300,2776860350,23400,23400,23400,23400,0
20230619,165200,2776860350,23400,23400,23400,23400,0
20230619,165100,2776860350,23400,23400,23400,23400,6885
20230619,165000,2776860350,23400,23400,23400,23400,0
20230619,164900,2776860350,23400,23400,23400,23400,0
20230619,164800,2776860350,23400,23400,23400,23400,0
20230619,164700,2776860350,23400,23400,23400,23400,0
20230619,164600,2776860350,23400,23400,23400,23400,0
20230619,164500,2776860350,23400,23400,23400,23400,0
20230619,164400,2776860350,23400,23400,23400,23400,0
20230619,164300,2776860350,23400,23400,23400,23400,0
20230619,164200,2776860350,23400,23400,23400,23400,0
20230619,164100,2776860350,23400,23400,23400,23400,0
20230619,164000,2776860350,23400,23400,23400,23400,0
20230619,163900,2776860350,23400,23400,23400,23400,0
20230619,163800,2776860350,23400,23400,23400,23400,0
20230619,163700,2776860350,23400,23400,23400,23400,0
20230619,163600,2776860350,23400,23400,23400,23400,0
20230619,163500,2776860350,23400,23400,23400,23400,0
20230619,163400,2776860350,23400,23400,23400,23400,0
20230619,163300,2776860350,23400,23400,23400,23400,0
20230619,163200,2776860350,23400,23400,23400,23400,0
20230619,163100,2776860350,23400,23400,23400,23400,0
20230619,163000,2776860350,23400,23400,23400,23400,0
20230619,162900,2776860350,23400,23400,23400,23400,0
20230619,162800,2776860350,23400,23400,23400,23400,0
20230619,162700,2776860350,23400,23400,23400,23400,0
20230619,162600,2776860350,23400,23400,23400,23400,0
20230619,162500,2776860350,23400,23400,23400,23400,0
20230619,162400,2776860350,23400,23400,23400,23400,0
20230619,162300,2776860350,23400,23400,23400,23400,0
20230619,162200,2776860350,23400,23400,23400,23400,0
20230619,162100,2776860350,23400,23400,23400,23400,6885
20230619,162000,2776860350,23400,23400,23400,23400,0
20230619,161900,2776860350,23400,23400,23400,23400,0
20230619,161800,2776860350,23400,23400,23400,23400,0
20230619,161700,2776860350,23400,23400,23400,23400,0
20230619,161600,2776860350,23400,23400,23400,23400,0
20230619,161500,2776860350,23400,23400,23400,23400,0
20230619,161400,2776860350,23400,23400,23400,23400,0
20230619,161300,2776860350,23400,23400,23400,23400,0
20230619,161200,2776860350,23400,23400,23400,23400,0
20230619,161100,2776860350,23400,23400,23400,23400,0
20230619,161000,2776860350,23400,23400,23400,23400,0
20230619,160900,2776860350,23400,23400,23400,23400,0
20230619,160800,2776860350,23400,23400,23400,23400,0
20230619,160700,2776860350,23400,23400,23400,23400,0
20230619,160600,2776860350,23400,23400,23400,23400,0
20230619,160500,2776860350,23400,23400,23400,23400,0
20230619,160400,2776860350,23400,23400,23400,23400,0
20230619,160300,2776860350,23400,23400,23400,23400,0
20230619,160200,2776860350,23400,23400,23400,23400,0
20230619,160100,2776860350,23400,23400,23400,23400,0
20230619,160000,2776860350,23400,23400,23400,23400,0
20230619,155900,2776860350,23400,23400,23400,23400,0
20230619,155800,2776860350,23400,23400,23400,23400,0
20230619,155700,2776860350,23400,23400,23400,23400,0
20230619,155600,2776860350,23400,23400,23400,23400,0
20230619,155500,2776860350,23400,23400,23400,23400,0
20230619,155400,2776860350,23400,23400,23400,23400,0
20230619,155300,2776860350,23400,23400,23400,23400,0
20230619,155200,2776860350,23400,23400,23400,23400,0
20230619,155100,2776860350,23400,23400,23400,23400,6885
20230619,155000,2776860350,23400,23400,23400,23400,0
20230619,154900,2776860350,23400,23400,23400,23400,0
20230619,154800,2776860350,23400,23400,23400,23400,0
20230619,154700,2776860350,23400,23400,23400,23400,0
20230619,154600,2776860350,23400,23400,23400,23400,0
20230619,154500,2776860350,23400,23400,23400,23400,0
20230619,154400,2776860350,23400,23400,23400,23400,0
20230619,154300,2776860350,23400,23400,23400,23400,0
20230619,154200,2776860350,23400,23400,23400,23400,0
20230619,154100,2776860350,23400,23400,23400,23400,0
20230619,154000,2776860350,23400,23400,23400,23400,0
20230619,153900,2776860350,23400,23400,23400,23400,0
20230619,153800,2776860350,23400,23400,23400,23400,0
20230619,153700,2776860350,23400,23400,23400,23400,0
20230619,153600,2776860350,23400,23400,23400,23400,0
20230619,153500,2776860350,23400,23400,23400,23400,0
20230619,153400,2776860350,23400,23400,23400,23400,0
20230619,153300,2776860350,23400,23400,23400,23400,0
20230619,153200,2776860350,23400,23400,23400,23400,0
20230619,153100,2776860350,23400,23400,23400,23400,0
20230619,153000,2776860350,23400,23400,23400,23400,6885
20230619,152900,2615751350,23400,23400,23400,23400,0
20230619,152800,2615751350,23400,23400,23400,23400,0
20230619,152700,2615751350,23400,23400,23400,23400,0
20230619,152600,2615751350,23400,23400,23400,23400,0
20230619,152500,2615751350,23400,23400,23400,23400,0
20230619,152400,2615751350,23400,23400,23400,23400,0
20230619,152300,2615751350,23400,23400,23400,23400,0
20230619,152200,2615751350,23400,23400,23400,23400,0
20230619,152100,2615751350,23400,23400,23400,23400,0
20230619,152000,2615751350,23400,23400,23400,23400,0
20230619,151900,2615751350,23400,23300,23400,23300,682
20230619,151800,2599842400,23350,23350,23350,23300,1060
20230619,151700,2575098750,23400,23350,23400,23350,810
20230619,151600,2556185200,23350,23350,23350,23300,219
20230619,151500,2551079550,23250,23300,23350,23250,3033
20230619,151400,2480394700,23350,23350,23350,23350,37
20230619,151300,2479530750,23350,23300,23350,23300,677
20230619,151200,2463724100,23300,23300,23300,23250,226
20230619,151100,2458461800,23300,23300,23350,23300,545
20230619,151000,2445763200,23300,23250,23300,23250,706
20230619,150900,2429345300,23250,23250,23250,23200,207
20230619,150800,2424537550,23200,23200,23200,23200,199
20230619,150700,2419920750,23250,23200,23250,23200,1572
20230619,150600,2383450250,23200,23200,23200,23200,514
20230619,150500,2371525450,23200,23200,23200,23200,50
20230619,150400,2370365450,23200,23200,23200,23200,328
20230619,150300,2362755850,23250,23250,23250,23250,0
20230619,150200,2362755850,23250,23250,23250,23250,40
20230619,150100,2361825850,23250,23250,23250,23250,10
20230619,150000,2361593350,23250,23200,23250,23200,57
20230619,145900,2360270300,23200,23150,23250,23150,203
20230619,145800,2355561750,23150,23150,23150,23150,19
20230619,145700,2355121900,23150,23150,23200,23150,37
20230619,145600,2354265100,23150,23150,23150,23150,44
20230619,145500,2353246500,23150,23150,23250,23150,548
20230619,145400,2340559950,23200,23200,23200,23200,184
20230619,145300,2336291150,23200,23200,23250,23200,186
20230619,145200,2331975800,23150,23150,23150,23150,31
20230619,145100,2331258150,23150,23150,23150,23150,23
20230619,145000,2330725700,23150,23150,23150,23150,93
20230619,144900,2328572750,23150,23150,23150,23150,10
20230619,144800,2328341250,23150,23150,23150,23150,25
20230619,144700,2327762500,23150,23150,23150,23150,63
20230619,144600,2326304050,23150,23150,23200,23150,111
20230619,144500,2323729150,23150,23150,23150,23150,90
20230619,144400,2321645650,23200,23150,23200,23150,181
20230619,144300,2317447750,23200,23150,23200,23150,43
20230619,144200,2316451700,23150,23150,23200,23150,121
20230619,144100,2313645550,23150,23150,23200,23150,175
20230619,144000,2309588200,23150,23150,23150,23150,78
20230619,143900,2307782500,23150,23150,23150,23150,11
20230619,143800,2307527850,23200,23150,23200,23100,54
20230619,143700,2306278650,23150,23150,23200,23100,473
20230619,143600,2295340350,23150,23150,23150,23150,72
20230619,143500,2293673550,23150,23150,23150,23150,63
20230619,143400,2292215100,23200,23150,23200,23150,35
20230619,143300,2291404800,23150,23150,23200,23150,50
20230619,143200,2290247250,23150,23100,23200,23100,25
20230619,143100,2289669600,23100,23150,23200,23100,130
20230619,143000,2286661850,23150,23150,23150,23100,486
20230619,142900,2275411000,23100,23100,23100,23100,65
20230619,142800,2273909500,23100,23150,23150,23100,40
20230619,142700,2272985450,23100,23100,23100,23100,12
20230619,142600,2272708250,23100,23150,23150,23100,288
20230619,142500,2266043600,23100,23100,23100,23100,23
20230619,142400,2265512300,23100,23150,23150,23100,53
20230619,142300,2264286000,23150,23150,23150,23150,39
20230619,142200,2263383150,23150,23150,23150,23150,53
20230619,142100,2262156200,23150,23150,23150,23100,612
20230619,142000,2247988900,23150,23200,23200,23150,125
20230619,141900,2245090150,23200,23150,23200,23100,149
20230619,141800,2241641900,23100,23100,23150,23100,16
20230619,141700,2241271900,23100,23100,23100,23100,60
20230619,141600,2239885900,23100,23100,23100,23100,43
20230619,141500,2238892600,23100,23100,23100,23100,19
20230619,141400,2238453700,23100,23100,23100,23100,71
20230619,141300,2236813600,23100,23100,23100,23100,6
20230619,141200,2236675000,23100,23150,23150,23100,59
20230619,141100,2235311200,23150,23150,23200,23150,44
20230619,141000,2234292550,23150,23150,23150,23150,17
20230619,140900,2233899000,23150,23150,23150,23150,38
20230619,140800,2233019300,23150,23150,23150,23150,49
20230619,140700,2231884950,23150,23150,23200,23150,55
20230619,140600,2230611650,23150,23150,23150,23150,76
20230619,140500,2228852250,23150,23150,23150,23150,55
20230619,140400,2227579000,23150,23200,23200,23150,412
20230619,140300,2218021700,23250,23200,23250,23200,102
20230619,140200,2215655250,23200,23200,23250,23200,71
20230619,140100,2214007200,23200,23200,23200,23200,20
20230619,140000,2213543200,23250,23250,23250,23200,230
20230619,135900,2208202650,23250,23200,23250,23200,109
20230619,135800,2205668700,23200,23200,23200,23200,40
20230619,135700,2204740700,23200,23200,23250,23200,93
20230619,135600,2202582150,23200,23150,23200,23150,2083
20230619,135500,2154256750,23150,23150,23200,23100,428
20230619,135400,2144335350,23150,23100,23150,23100,157
20230619,135300,2140702350,23100,23100,23100,23100,39
20230619,135200,2139801450,23100,23100,23100,23100,54
20230619,135100,2138554050,23100,23100,23150,23100,49
20230619,135000,2137422100,23100,23100,23100,23100,38
20230619,134900,2136544300,23100,23150,23150,23100,89
20230619,134800,2134486750,23150,23100,23150,23100,97
20230619,134700,2132245050,23100,23100,23100,23100,41
20230619,134600,2131297950,23100,23100,23100,23100,43
20230619,134500,2130304650,23100,23100,23100,23100,31
20230619,134400,2129588550,23100,23100,23100,23100,23
20230619,134300,2129057250,23100,23100,23150,23100,69
20230619,134200,2127463300,23100,23100,23100,23100,22
20230619,134100,2126955100,23100,23100,23100,23100,49
20230619,134000,2125823200,23050,23150,23150,23050,700
20230619,133900,2109618300,23150,23100,23150,23050,129
20230619,133800,2106640200,23100,23100,23150,23050,287
20230619,133700,2100004100,23050,23050,23050,23050,10
20230619,133600,2099773600,23050,23050,23100,23050,81
20230619,133500,2097905700,23100,23050,23100,23050,15
20230619,133400,2097559350,23150,23100,23150,23050,242
20230619,133300,2091961050,23100,23100,23100,23050,93
20230619,133200,2089814300,23100,23100,23100,23050,68
20230619,133100,2088244650,23050,23100,23100,23050,10
20230619,133000,2088013800,23100,23050,23150,23050,134
20230619,132900,2084916100,23100,23100,23100,23100,33
20230619,132800,2084153800,23100,23100,23150,23050,53
20230619,132700,2082929500,23100,23050,23100,23000,133
20230619,132600,2079862150,23050,23100,23100,23050,3
20230619,132500,2079792900,23100,23000,23100,23000,33
20230619,132400,2079033250,23000,23050,23050,23000,92
20230619,132300,2076912800,23050,23050,23050,23050,318
20230619,132200,2069582900,23050,23050,23100,23050,151
20230619,132100,2066097100,23050,23050,23050,23050,55
20230619,132000,2064829350,23050,23050,23050,23050,25
20230619,131900,2064253100,23050,23050,23050,23050,55
20230619,131800,2062985350,23050,23050,23050,23050,50
20230619,131700,2061832850,23050,23050,23100,23050,31
20230619,131600,2061117750,23050,23000,23100,23000,91
20230619,131500,2059022300,23050,23000,23050,23000,57
20230619,131400,2057709800,23050,23000,23050,23000,71
20230619,131300,2056076550,23000,23050,23050,23000,67
20230619,131200,2054532450,23050,23100,23100,23000,115
20230619,131100,2051878250,23100,23050,23100,23000,317
20230619,131000,2044558950,23050,23050,23050,23000,399
20230619,130900,2035363050,23050,23050,23050,23000,57
20230619,130800,2034050250,23050,23000,23050,23000,58
20230619,130700,2032715850,23000,23000,23000,23000,22
20230619,130600,2032209850,23000,22950,23100,22950,556
20230619,130500,2019403350,22950,22950,22950,22950,23
20230619,130400,2018875500,22950,22950,22950,22950,39
20230619,130300,2017980450,22950,23000,23000,22950,58
20230619,130200,2016649300,22950,22950,23000,22950,36
20230619,130100,2015822650,22950,22950,22950,22950,36
20230619,130000,2014996450,22950,22950,22950,22950,88
20230619,125900,2012976850,22950,22950,23000,22950,33
20230619,125800,2012219450,22950,23000,23000,22950,26
20230619,125700,2011622600,22950,23000,23000,22950,105
20230619,125600,2009211700,22950,22950,23000,22950,1517
20230619,125500,1974322600,22950,22950,22950,22950,86
20230619,125400,1972348900,22950,22950,22950,22900,89
20230619,125300,1970306650,22950,22950,22950,22900,63
20230619,125200,1968860850,22950,22950,22950,22900,248
20230619,125100,1963170300,22950,22950,22950,22950,111
20230619,125000,1960622850,22950,22950,22950,22950,40
20230619,124900,1959704850,22950,23000,23000,22950,242
20230619,124800,1954150700,22950,22950,22950,22950,49
20230619,124700,1953026150,22950,22950,22950,22950,24
20230619,124600,1952475350,22950,22950,22950,22950,227
20230619,124500,1947265700,22950,22950,22950,22950,203
20230619,124400,1942606850,22950,22950,22950,22950,30
20230619,124300,1941918350,22950,22950,22950,22950,91
20230619,124200,1939829900,23000,22900,23000,22900,75
20230619,124100,1938108650,22900,22900,22950,22900,51
20230619,124000,1936939950,22900,22900,22950,22900,868
20230619,123900,1917060250,22900,22900,22900,22900,11
20230619,123800,1916808350,22900,22950,22950,22900,25
20230619,123700,1916235450,22900,22900,22900,22900,157
20230619,123600,1912640150,22900,22900,22900,22900,34
20230619,123500,1911861550,22900,22900,22950,22900,50
20230619,123400,1910716300,22950,22950,22950,22900,42
20230619,123300,1909752450,22950,22950,22950,22950,108
20230619,123200,1907273850,22950,22950,22950,22900,318
20230619,123100,1899978450,22950,22900,22950,22900,81
20230619,123000,1898123300,22950,22900,22950,22900,25
20230619,122900,1897550750,22900,22950,22950,22900,14
20230619,122800,1897229900,22900,22950,22950,22900,69
20230619,122700,1895648750,22950,22950,22950,22950,109
20230619,122600,1893147200,23000,22950,23000,22950,53
20230619,122500,1891930800,22950,22950,22950,22950,84
20230619,122400,1890003000,22950,23000,23000,22950,67
20230619,122300,1888462850,23000,22950,23000,22950,348
20230619,122200,1880461250,22950,22900,22950,22900,712
20230619,122100,1864122100,22900,22900,22900,22900,75
20230619,122000,1862404600,22900,22950,22950,22900,74
20230619,121900,1860708500,22950,22950,22950,22950,40
20230619,121800,1859790500,22950,22900,22950,22900,84
20230619,121700,1857865050,22950,22950,22950,22900,127
20230619,121600,1854950450,22950,22950,22950,22950,95
20230619,121500,1852770200,22950,22950,22950,22950,28
20230619,121400,1852127600,22950,22950,23000,22950,9
20230619,121300,1851921000,22950,22950,22950,22950,67
20230619,121200,1850383350,22950,22950,22950,22950,183
20230619,121100,1846183500,22950,22950,22950,22950,32
20230619,121000,1845449100,22950,23000,23000,22950,1871
20230619,120900,1802418100,23000,23000,23000,23000,403
20230619,120800,1793149100,23000,23050,23050,23000,3
20230619,120700,1793080050,23000,23000,23000,23000,72
20230619,120600,1791424050,23000,23000,23050,23000,49
20230619,120500,1790297000,23000,23000,23000,23000,4
20230619,120400,1790205000,23000,23000,23000,23000,66
20230619,120300,1788687000,23000,23000,23050,23000,36
20230619,120200,1787858300,23000,23000,23050,23000,479
20230619,120100,1776841250,23000,23000,23000,23000,60
20230619,120000,1775461250,23000,23000,23000,23000,10
20230619,115900,1775231250,23050,23000,23050,23000,43
20230619,115800,1774241800,23000,23000,23050,23000,42
20230619,115700,1773275750,23000,23000,23000,23000,51
20230619,115600,1772102750,23000,23050,23050,23000,35
20230619,115500,1771297300,23050,23000,23050,23000,62
20230619,115400,1769871150,23000,23000,23000,23000,15
20230619,115300,1769526150,23050,23000,23050,23000,70
20230619,115200,1767916050,23000,23000,23050,23000,71
20230619,115100,1766282950,23050,23000,23050,23000,6
20230619,115000,1766144750,23000,23000,23050,23000,32
20230619,114900,1765408700,23000,23000,23000,23000,27
20230619,114800,1764787700,23000,23000,23000,23000,455
20230619,114700,1754322700,23000,23000,23000,23000,45
20230619,114600,1753287700,23000,23000,23050,23000,48
20230619,114500,1752182600,23000,23000,23000,23000,112
20230619,114400,1749606600,23000,23050,23050,23000,153
20230619,114300,1746080400,23050,23050,23050,23000,188
20230619,114200,1741750700,23050,23000,23050,23000,53
20230619,114100,1740530400,23000,22950,23000,22950,55
20230619,114000,1739266200,22950,22950,23000,22950,355
20230619,113900,1731103600,22950,22950,22950,22950,21
20230619,113800,1730621650,22950,22950,23000,22900,81
20230619,113700,1728762800,22950,22950,22950,22900,229
20230619,113600,1723517350,22950,22900,22950,22900,238
20230619,113500,1718059900,22900,22900,22950,22900,50
20230619,113400,1716912750,22950,22950,22950,22900,120
20230619,113300,1714160600,22900,22900,23000,22900,192
20230619,113200,1709757350,22950,22950,22950,22950,125
20230619,113100,1706888600,22950,22900,22950,22900,330
20230619,113000,1699318900,22900,22900,22950,22900,143
20230619,112900,1696043400,22900,22900,22950,22900,230
20230619,112800,1690773200,22900,22950,22950,22900,201
20230619,112700,1686169300,22900,22900,22900,22900,642
20230619,112600,1671467500,22950,22850,22950,22850,599
20230619,112500,1657733100,22850,22900,22950,22850,68
20230619,112400,1656177100,22850,22850,22900,22850,195
20230619,112300,1651720450,22850,22850,22850,22850,172
20230619,112200,1647790250,22850,22900,22950,22850,72
20230619,112100,1646144550,22850,22900,22900,22850,906
20230619,112000,1625437500,22900,22900,22900,22850,170
20230619,111900,1621548850,22900,22900,22900,22850,870
20230619,111800,1601649300,22900,22950,22950,22900,119
20230619,111700,1598924100,22900,22900,22900,22850,643
20230619,111600,1584205400,22900,22900,22900,22850,1361
20230619,111500,1553044350,22900,22900,22950,22900,181
20230619,111400,1548896450,22950,22900,22950,22900,185
20230619,111300,1544659900,22900,22900,22900,22900,161
20230619,111200,1540973000,22900,22900,22900,22900,137
20230619,111100,1537835700,22900,22950,22950,22900,231
20230619,111000,1532545100,22950,23000,23000,22900,395
20230619,110900,1523479850,22950,22950,23000,22950,131
20230619,110800,1520473100,22950,22950,23000,22950,961
20230619,110700,1498417900,22950,22950,22950,22950,159
20230619,110600,1494768850,22950,23000,23000,22950,2042
20230619,110500,1447803950,23000,23000,23050,23000,245
20230619,110400,1442168450,23050,23050,23050,23050,1
20230619,110300,1442145400,23050,23050,23050,23050,33
20230619,110200,1441384750,23050,23050,23050,23000,69
20230619,110100,1439796950,23000,23000,23000,23000,389
20230619,110000,1430849950,23000,23000,23050,23000,93
20230619,105900,1428710350,23050,23050,23050,23050,30
20230619,105800,1428018850,23000,23000,23000,23000,251
20230619,105700,1422245850,23000,23000,23000,23000,54
20230619,105600,1421003850,23050,23050,23050,23050,107
20230619,105500,1418537500,23050,23050,23050,23000,89
20230619,105400,1416486800,23050,23050,23050,23050,630
20230619,105300,1401965300,23050,23050,23050,23050,65
20230619,105200,1400467050,23050,23000,23050,23000,256
20230619,105100,1394566550,23000,23050,23050,23000,720
20230619,105000,1377974400,23050,23050,23050,23050,71
20230619,104900,1376337850,23050,23100,23100,23050,654
20230619,104800,1361262650,23100,23100,23100,23100,122
20230619,104700,1358444450,23100,23100,23100,23100,51
20230619,104600,1357266350,23100,23050,23100,23050,33
20230619,104500,1356504700,23050,23100,23100,23050,238
20230619,104400,1351018500,23100,23100,23100,23100,64
20230619,104300,1349540100,23050,23050,23050,23050,61
20230619,104200,1348134050,23100,23100,23100,23100,129
20230619,104100,1345154150,23100,23100,23100,23100,50
20230619,104000,1343999150,23100,23100,23100,23100,117
20230619,103900,1341296450,23100,23050,23100,23050,96
20230619,103800,1339082100,23050,23100,23100,23050,86
20230619,103700,1337099100,23100,23100,23100,23050,198
20230619,103600,1332528000,23050,23050,23050,23050,32
20230619,103500,1331790400,23050,23050,23050,23050,65
20230619,103400,1330292150,23050,23050,23050,23050,66
20230619,103300,1328770850,23050,23050,23050,23000,844
20230619,103200,1309346400,23050,23050,23100,23050,1264
20230619,103100,1280210950,23050,23150,23150,23050,657
20230619,103000,1265067000,23150,23100,23150,23100,95
20230619,102900,1262871850,23100,23050,23100,23050,26
20230619,102800,1262271550,23050,23050,23050,23050,12
20230619,102700,1261994950,23050,23050,23050,23050,18
20230619,102600,1261580050,23050,23100,23100,23050,23
20230619,102500,1261049050,23150,23100,23150,23100,197
20230619,102400,1256497900,23000,23000,23000,23000,19
20230619,102300,1256060900,23050,23100,23100,23050,46
20230619,102200,1254998850,23100,23000,23100,23000,17
20230619,102100,1254606750,23000,23000,23000,23000,63
20230619,102000,1253157750,23000,23050,23050,23000,13
20230619,101900,1252858450,23050,23050,23050,23050,16
20230619,101800,1252489650,23000,23000,23050,23000,73
20230619,101700,1250808150,23050,23050,23050,23050,0
20230619,101600,1250808150,23050,23050,23050,23050,598
20230619,101500,1237024250,23050,23050,23050,23050,365
20230619,101400,1228611000,23050,23050,23050,23050,12
20230619,101300,1228334400,23050,23000,23050,23000,7
20230619,101200,1228173350,23000,23050,23050,23000,24
20230619,101100,1227621200,23050,23100,23100,23050,38
20230619,101000,1226745250,23100,23050,23100,23050,480
20230619,100900,1215681150,23050,23050,23100,23050,143
20230619,100800,1212384950,23050,23050,23050,23050,42
20230619,100700,1211416850,23050,23100,23100,23050,31
20230619,100600,1210701400,23100,23100,23100,23100,188
20230619,100500,1206358600,23100,23100,23100,23100,10
20230619,100400,1206127600,23100,23100,23100,23100,4
20230619,100300,1206035200,23150,23150,23150,23150,0
20230619,100200,1206035200,23150,23150,23150,23150,100
20230619,100100,1203720200,23150,23150,23150,23150,1
20230619,100000,1203697050,23150,23100,23150,23100,2900
20230619,095900,1136607500,23100,23100,23100,23100,10
20230619,095800,1136376500,23000,23000,23000,23000,484
20230619,095700,1125244500,23000,23100,23100,23000,1255
20230619,095600,1096333950,23100,23100,23100,23100,30
20230619,095500,1095640950,23100,23100,23100,23100,1
20230619,095400,1095617850,23100,23100,23100,23100,10
20230619,095300,1095386850,23100,23050,23100,23050,137
20230619,095200,1092222500,23050,23050,23050,23050,9
20230619,095100,1092015050,23100,23100,23100,23100,0
20230619,095000,1092015050,23100,23100,23100,23100,0
20230619,094900,1092015050,23100,23100,23100,23100,50
20230619,094800,1090860050,23100,23100,23100,23100,0
20230619,094700,1090860050,23100,23050,23100,23050,93
20230619,094600,1088716350,23050,23050,23050,23050,30
20230619,094500,1088024850,22950,22950,22950,22950,463
20230619,094400,1077399000,23000,23000,23000,22950,43
20230619,094300,1076410850,22950,23050,23050,22950,24
20230619,094200,1075858050,23050,23000,23100,23000,1438
20230619,094100,1042741950,22950,22950,23000,22950,876
20230619,094000,1022610850,22950,22950,22950,22950,474
20230619,093900,1011732550,22950,22950,22950,22950,65
20230619,093800,1010240800,22950,22950,22950,22950,24
20230619,093700,1009690000,22950,23000,23000,22950,1049
20230619,093600,985563400,23050,23000,23050,23000,28
20230619,093500,984919250,23050,23000,23050,23000,214
20230619,093400,979997050,23000,23000,23000,23000,304
20230619,093300,973005050,23000,23000,23000,23000,4
20230619,093200,972913050,23000,23000,23000,23000,8
20230619,093100,972729050,23050,23000,23050,23000,42
20230619,093000,971761950,23050,23050,23050,23050,10
20230619,092900,971531450,23050,23000,23050,23000,2412
20230619,092800,916033500,23000,23050,23050,23000,1586
20230619,092700,879495850,23050,23050,23050,23050,621
20230619,092600,865181800,23100,23100,23100,23100,415
20230619,092500,855595300,23100,23100,23100,23100,48
20230619,092400,854486500,23100,23100,23100,23050,66
20230619,092300,852962300,23100,23100,23100,23100,75
20230619,092200,851229800,23100,23100,23100,23100,2
20230619,092100,851183600,23150,23100,23150,23100,202
20230619,092000,846513450,23050,23050,23050,23050,114
20230619,091900,843885750,23100,23100,23100,23100,274
20230619,091800,837556350,23100,23100,23100,23100,208
20230619,091700,832751550,23100,23100,23100,23100,4
20230619,091600,832659150,23100,23200,23200,23100,1099
20230619,091500,807262350,23100,23100,23150,23100,1321
20230619,091400,776733350,23150,23150,23150,23150,245
20230619,091300,771061600,23150,23200,23200,23150,34
20230619,091200,770273000,23200,23200,23250,23150,229
20230619,091100,764958650,23150,23200,23250,23150,144
20230619,091000,761617050,23200,23200,23300,23200,482
20230619,090900,750431550,23200,23250,23300,23200,921
20230619,090800,729028800,23250,23250,23350,23200,1628
20230619,090700,691167950,23250,23150,23250,23100,2222
20230619,090600,639687450,23150,23100,23300,23000,2150
20230619,090500,589920550,23050,23050,23150,22950,2258
20230619,090400,537872250,23050,22900,23100,22800,5442
20230619,090300,413143300,22950,22500,22950,22500,7362
20230619,090200,247310800,22000,22000,22000,22000,0
20230619,090100,247310800,22000,23300,23400,22000,10206
20230619,090000,15485050,23300,23250,23300,23250,594