stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200800,31706333950,21100,21100,21100,21100,10247
20230623,200700,31706333950,21100,21100,21100,21100,0
20230623,200600,31706333950,21100,21100,21100,21100,0
20230623,200500,31706333950,21100,21100,21100,21100,0
20230623,200400,31706333950,21100,21100,21100,21100,0
20230623,200300,31706333950,21100,21100,21100,21100,0
20230623,200200,31706333950,21100,21100,21100,21100,0
20230623,200100,31706333950,21100,21100,21100,21100,0
20230623,200000,31706333950,21100,21100,21100,21100,0
20230623,195900,31706333950,21100,21100,21100,21100,0
20230623,195800,31706333950,21100,21100,21100,21100,0
20230623,195700,31706333950,21100,21100,21100,21100,0
20230623,195600,31706333950,21100,21100,21100,21100,0
20230623,195500,31706333950,21100,21100,21100,21100,0
20230623,195400,31706333950,21100,21100,21100,21100,0
20230623,195300,31706333950,21100,21100,21100,21100,0
20230623,195200,31706333950,21100,21100,21100,21100,0
20230623,195100,31706333950,21100,21100,21100,21100,0
20230623,195000,31706333950,21100,21100,21100,21100,0
20230623,194900,31706333950,21100,21100,21100,21100,0
20230623,194800,31706333950,21100,21100,21100,21100,0
20230623,194700,31706333950,21100,21100,21100,21100,0
20230623,194600,31706333950,21100,21100,21100,21100,0
20230623,194500,31706333950,21100,21100,21100,21100,0
20230623,194400,31706333950,21100,21100,21100,21100,0
20230623,194300,31706333950,21100,21100,21100,21100,0
20230623,194200,31706333950,21100,21100,21100,21100,0
20230623,194100,31706333950,21100,21100,21100,21100,0
20230623,194000,31706333950,21100,21100,21100,21100,0
20230623,193900,31706333950,21100,21100,21100,21100,0
20230623,193800,31706333950,21100,21100,21100,21100,10247
20230623,193700,31706333950,21100,21100,21100,21100,0
20230623,193600,31706333950,21100,21100,21100,21100,0
20230623,193500,31706333950,21100,21100,21100,21100,0
20230623,193400,31706333950,21100,21100,21100,21100,0
20230623,193300,31706333950,21100,21100,21100,21100,0
20230623,193200,31706333950,21100,21100,21100,21100,0
20230623,193100,31706333950,21100,21100,21100,21100,0
20230623,193000,31706333950,21100,21100,21100,21100,0
20230623,192900,31706333950,21100,21100,21100,21100,0
20230623,192800,31706333950,21100,21100,21100,21100,0
20230623,192700,31706333950,21100,21100,21100,21100,0
20230623,192600,31706333950,21100,21100,21100,21100,0
20230623,192500,31706333950,21100,21100,21100,21100,0
20230623,192400,31706333950,21100,21100,21100,21100,0
20230623,192300,31706333950,21100,21100,21100,21100,0
20230623,192200,31706333950,21100,21100,21100,21100,0
20230623,192100,31706333950,21100,21100,21100,21100,0
20230623,192000,31706333950,21100,21100,21100,21100,0
20230623,191900,31706333950,21100,21100,21100,21100,0
20230623,191800,31706333950,21100,21100,21100,21100,0
20230623,191700,31706333950,21100,21100,21100,21100,0
20230623,191600,31706333950,21100,21100,21100,21100,0
20230623,191500,31706333950,21100,21100,21100,21100,0
20230623,191400,31706333950,21100,21100,21100,21100,0
20230623,191300,31706333950,21100,21100,21100,21100,0
20230623,191200,31706333950,21100,21100,21100,21100,0
20230623,191100,31706333950,21100,21100,21100,21100,0
20230623,191000,31706333950,21100,21100,21100,21100,0
20230623,190900,31706333950,21100,21100,21100,21100,0
20230623,190800,31706333950,21100,21100,21100,21100,10247
20230623,190700,31706333950,21100,21100,21100,21100,0
20230623,190600,31706333950,21100,21100,21100,21100,0
20230623,190500,31706333950,21100,21100,21100,21100,0
20230623,190400,31706333950,21100,21100,21100,21100,0
20230623,190300,31706333950,21100,21100,21100,21100,0
20230623,190200,31706333950,21100,21100,21100,21100,0
20230623,190100,31706333950,21100,21100,21100,21100,0
20230623,190000,31706333950,21100,21100,21100,21100,0
20230623,185900,31706333950,21100,21100,21100,21100,0
20230623,185800,31706333950,21100,21100,21100,21100,0
20230623,185700,31706333950,21100,21100,21100,21100,0
20230623,185600,31706333950,21100,21100,21100,21100,0
20230623,185500,31706333950,21100,21100,21100,21100,0
20230623,185400,31706333950,21100,21100,21100,21100,0
20230623,185300,31706333950,21100,21100,21100,21100,0
20230623,185200,31706333950,21100,21100,21100,21100,0
20230623,185100,31706333950,21100,21100,21100,21100,0
20230623,185000,31706333950,21100,21100,21100,21100,0
20230623,184900,31706333950,21100,21100,21100,21100,0
20230623,184800,31706333950,21100,21100,21100,21100,0
20230623,184700,31706333950,21100,21100,21100,21100,0
20230623,184600,31706333950,21100,21100,21100,21100,0
20230623,184500,31706333950,21100,21100,21100,21100,0
20230623,184400,31706333950,21100,21100,21100,21100,0
20230623,184300,31706333950,21100,21100,21100,21100,0
20230623,184200,31706333950,21100,21100,21100,21100,0
20230623,184100,31706333950,21100,21100,21100,21100,0
20230623,184000,31706333950,21100,21100,21100,21100,0
20230623,183900,31706333950,21100,21100,21100,21100,0
20230623,183800,31706333950,21100,21100,21100,21100,10247
20230623,183700,31706333950,21100,21100,21100,21100,0
20230623,183600,31706333950,21100,21100,21100,21100,0
20230623,183500,31706333950,21100,21100,21100,21100,0
20230623,183400,31706333950,21100,21100,21100,21100,0
20230623,183300,31706333950,21100,21100,21100,21100,0
20230623,183200,31706333950,21100,21100,21100,21100,0
20230623,183100,31706333950,21100,21100,21100,21100,0
20230623,183000,31706333950,21100,21100,21100,21100,0
20230623,182900,31706333950,21100,21100,21100,21100,0
20230623,182800,31706333950,21100,21100,21100,21100,0
20230623,182700,31706333950,21100,21100,21100,21100,0
20230623,182600,31706333950,21100,21100,21100,21100,0
20230623,182500,31706333950,21100,21100,21100,21100,0
20230623,182400,31706333950,21100,21100,21100,21100,0
20230623,182300,31706333950,21100,21100,21100,21100,0
20230623,182200,31706333950,21100,21100,21100,21100,0
20230623,182100,31706333950,21100,21100,21100,21100,0
20230623,182000,31706333950,21100,21100,21100,21100,0
20230623,181900,31706333950,21100,21100,21100,21100,0
20230623,181800,31706333950,21100,21100,21100,21100,0
20230623,181700,31706333950,21100,21100,21100,21100,0
20230623,181600,31706333950,21100,21100,21100,21100,0
20230623,181500,31706333950,21100,21100,21100,21100,0
20230623,181400,31706333950,21100,21100,21100,21100,0
20230623,181300,31706333950,21100,21100,21100,21100,0
20230623,181200,31706333950,21100,21100,21100,21100,0
20230623,181100,31706333950,21100,21100,21100,21100,0
20230623,181000,31706333950,21100,21100,21100,21100,0
20230623,180900,31706333950,21100,21100,21100,21100,0
20230623,180800,31706333950,21100,21100,21100,21100,10247
20230623,180700,31706333950,21100,21100,21100,21100,0
20230623,180600,31706333950,21100,21100,21100,21100,0
20230623,180500,31706333950,21100,21100,21100,21100,0
20230623,180400,31706333950,21100,21100,21100,21100,0
20230623,180300,31706333950,21100,21100,21100,21100,0
20230623,180200,31706333950,21100,21100,21100,21100,0
20230623,180100,31706333950,21100,21100,21100,21100,0
20230623,180000,31706333950,21100,21100,21100,21100,0
20230623,175900,31706333950,21100,21100,21100,21100,0
20230623,175800,31706333950,21100,21100,21100,21100,0
20230623,175700,31706333950,21100,21100,21100,21100,0
20230623,175600,31706333950,21100,21100,21100,21100,0
20230623,175500,31706333950,21100,21100,21100,21100,0
20230623,175400,31706333950,21100,21100,21100,21100,0
20230623,175300,31706333950,21100,21100,21100,21100,0
20230623,175200,31706333950,21100,21100,21100,21100,0
20230623,175100,31706333950,21100,21100,21100,21100,0
20230623,175000,31706333950,21100,21100,21100,21100,0
20230623,174900,31706333950,21100,21100,21100,21100,0
20230623,174800,31706333950,21100,21100,21100,21100,0
20230623,174700,31706333950,21100,21100,21100,21100,0
20230623,174600,31706333950,21100,21100,21100,21100,0
20230623,174500,31706333950,21100,21100,21100,21100,0
20230623,174400,31706333950,21100,21100,21100,21100,0
20230623,174300,31706333950,21100,21100,21100,21100,0
20230623,174200,31706333950,21100,21100,21100,21100,0
20230623,174100,31706333950,21100,21100,21100,21100,0
20230623,174000,31706333950,21100,21100,21100,21100,0
20230623,173900,31706333950,21100,21100,21100,21100,0
20230623,173800,31706333950,21100,21100,21100,21100,10247
20230623,173700,31706333950,21100,21100,21100,21100,0
20230623,173600,31706333950,21100,21100,21100,21100,0
20230623,173500,31706333950,21100,21100,21100,21100,0
20230623,173400,31706333950,21100,21100,21100,21100,0
20230623,173300,31706333950,21100,21100,21100,21100,0
20230623,173200,31706333950,21100,21100,21100,21100,0
20230623,173100,31706333950,21100,21100,21100,21100,0
20230623,173000,31706333950,21100,21100,21100,21100,0
20230623,172900,31706333950,21100,21100,21100,21100,0
20230623,172800,31706333950,21100,21100,21100,21100,0
20230623,172700,31706333950,21100,21100,21100,21100,0
20230623,172600,31706333950,21100,21100,21100,21100,0
20230623,172500,31706333950,21100,21100,21100,21100,0
20230623,172400,31706333950,21100,21100,21100,21100,0
20230623,172300,31706333950,21100,21100,21100,21100,0
20230623,172200,31706333950,21100,21100,21100,21100,0
20230623,172100,31706333950,21100,21100,21100,21100,0
20230623,172000,31706333950,21100,21100,21100,21100,0
20230623,171900,31706333950,21100,21100,21100,21100,0
20230623,171800,31706333950,21100,21100,21100,21100,0
20230623,171700,31706333950,21100,21100,21100,21100,0
20230623,171600,31706333950,21100,21100,21100,21100,0
20230623,171500,31706333950,21100,21100,21100,21100,0
20230623,171400,31706333950,21100,21100,21100,21100,0
20230623,171300,31706333950,21100,21100,21100,21100,0
20230623,171200,31706333950,21100,21100,21100,21100,0
20230623,171100,31706333950,21100,21100,21100,21100,0
20230623,171000,31706333950,21100,21100,21100,21100,0
20230623,170900,31706333950,21100,21100,21100,21100,0
20230623,170800,31706333950,21100,21100,21100,21100,10247
20230623,170700,31706333950,21100,21100,21100,21100,0
20230623,170600,31706333950,21100,21100,21100,21100,0
20230623,170500,31706333950,21100,21100,21100,21100,0
20230623,170400,31706333950,21100,21100,21100,21100,0
20230623,170300,31706333950,21100,21100,21100,21100,0
20230623,170200,31706333950,21100,21100,21100,21100,0
20230623,170100,31706333950,21100,21100,21100,21100,0
20230623,170000,31706333950,21100,21100,21100,21100,0
20230623,165900,31706333950,21100,21100,21100,21100,0
20230623,165800,31706333950,21100,21100,21100,21100,0
20230623,165700,31706333950,21100,21100,21100,21100,0
20230623,165600,31706333950,21100,21100,21100,21100,0
20230623,165500,31706333950,21100,21100,21100,21100,0
20230623,165400,31706333950,21100,21100,21100,21100,0
20230623,165300,31706333950,21100,21100,21100,21100,0
20230623,165200,31706333950,21100,21100,21100,21100,0
20230623,165100,31706333950,21100,21100,21100,21100,0
20230623,165000,31706333950,21100,21100,21100,21100,0
20230623,164900,31706333950,21100,21100,21100,21100,0
20230623,164800,31706333950,21100,21100,21100,21100,0
20230623,164700,31706333950,21100,21100,21100,21100,0
20230623,164600,31706333950,21100,21100,21100,21100,0
20230623,164500,31706333950,21100,21100,21100,21100,0
20230623,164400,31706333950,21100,21100,21100,21100,0
20230623,164300,31706333950,21100,21100,21100,21100,0
20230623,164200,31706333950,21100,21100,21100,21100,0
20230623,164100,31706333950,21100,21100,21100,21100,0
20230623,164000,31706333950,21100,21100,21100,21100,0
20230623,163900,31706333950,21100,21100,21100,21100,0
20230623,163800,31706333950,21100,21100,21100,21100,10247
20230623,163700,31706333950,21100,21100,21100,21100,0
20230623,163600,31706333950,21100,21100,21100,21100,0
20230623,163500,31706333950,21100,21100,21100,21100,0
20230623,163400,31706333950,21100,21100,21100,21100,0
20230623,163300,31706333950,21100,21100,21100,21100,0
20230623,163200,31706333950,21100,21100,21100,21100,0
20230623,163100,31706333950,21100,21100,21100,21100,0
20230623,163000,31706333950,21100,21100,21100,21100,0
20230623,162900,31706333950,21100,21100,21100,21100,0
20230623,162800,31706333950,21100,21100,21100,21100,0
20230623,162700,31706333950,21100,21100,21100,21100,0
20230623,162600,31706333950,21100,21100,21100,21100,0
20230623,162500,31706333950,21100,21100,21100,21100,0
20230623,162400,31706333950,21100,21100,21100,21100,0
20230623,162300,31706333950,21100,21100,21100,21100,0
20230623,162200,31706333950,21100,21100,21100,21100,0
20230623,162100,31706333950,21100,21100,21100,21100,0
20230623,162000,31706333950,21100,21100,21100,21100,0
20230623,161900,31706333950,21100,21100,21100,21100,0
20230623,161800,31706333950,21100,21100,21100,21100,0
20230623,161700,31706333950,21100,21100,21100,21100,0
20230623,161600,31706333950,21100,21100,21100,21100,0
20230623,161500,31706333950,21100,21100,21100,21100,0
20230623,161400,31706333950,21100,21100,21100,21100,0
20230623,161300,31706333950,21100,21100,21100,21100,0
20230623,161200,31706333950,21100,21100,21100,21100,0
20230623,161100,31706333950,21100,21100,21100,21100,0
20230623,161000,31706333950,21100,21100,21100,21100,0
20230623,160900,31706333950,21100,21100,21100,21100,0
20230623,160800,31706333950,21100,21100,21100,21100,10247
20230623,160700,31706333950,21100,21100,21100,21100,0
20230623,160600,31706333950,21100,21100,21100,21100,0
20230623,160500,31706333950,21100,21100,21100,21100,0
20230623,160400,31706333950,21100,21100,21100,21100,0
20230623,160300,31706333950,21100,21100,21100,21100,0
20230623,160200,31706333950,21100,21100,21100,21100,0
20230623,160100,31706333950,21100,21100,21100,21100,0
20230623,160000,31706333950,21100,21100,21100,21100,0
20230623,155900,31706333950,21100,21100,21100,21100,0
20230623,155800,31706333950,21100,21100,21100,21100,0
20230623,155700,31706333950,21100,21100,21100,21100,0
20230623,155600,31706333950,21100,21100,21100,21100,0
20230623,155500,31706333950,21100,21100,21100,21100,0
20230623,155400,31706333950,21100,21100,21100,21100,0
20230623,155300,31706333950,21100,21100,21100,21100,0
20230623,155200,31706333950,21100,21100,21100,21100,0
20230623,155100,31706333950,21100,21100,21100,21100,0
20230623,155000,31706333950,21100,21100,21100,21100,0
20230623,154900,31706333950,21100,21100,21100,21100,0
20230623,154800,31706333950,21100,21100,21100,21100,0
20230623,154700,31706333950,21100,21100,21100,21100,0
20230623,154600,31706333950,21100,21100,21100,21100,0
20230623,154500,31706333950,21100,21100,21100,21100,0
20230623,154400,31706333950,21100,21100,21100,21100,0
20230623,154300,31706333950,21100,21100,21100,21100,0
20230623,154200,31706333950,21100,21100,21100,21100,0
20230623,154100,31706333950,21100,21100,21100,21100,0
20230623,154000,31706333950,21100,21100,21100,21100,0
20230623,153900,31706333950,21100,21100,21100,21100,0
20230623,153800,31706333950,21100,21100,21100,21100,10247
20230623,153700,31706333950,21100,21100,21100,21100,0
20230623,153600,31706333950,21100,21100,21100,21100,0
20230623,153500,31706333950,21100,21100,21100,21100,0
20230623,153400,31706333950,21100,21100,21100,21100,0
20230623,153300,31706333950,21100,21100,21100,21100,0
20230623,153200,31706333950,21100,21100,21100,21100,0
20230623,153100,31706333950,21100,21100,21100,21100,0
20230623,153000,31706333950,21100,21100,21100,21100,10247
20230623,152900,31490122250,21100,21100,21100,21100,0
20230623,152800,31490122250,21100,21100,21100,21100,0
20230623,152700,31490122250,21100,21100,21100,21100,0
20230623,152600,31490122250,21100,21100,21100,21100,0
20230623,152500,31490122250,21100,21100,21100,21100,0
20230623,152400,31490122250,21100,21100,21100,21100,0
20230623,152300,31490122250,21100,21100,21100,21100,0
20230623,152200,31490122250,21100,21100,21100,21100,0
20230623,152100,31490122250,21100,21100,21100,21100,0
20230623,152000,31490122250,21100,21100,21100,21100,0
20230623,151900,31490122250,21100,21000,21150,21000,1940
20230623,151800,31449219650,20950,21050,21100,20950,3357
20230623,151700,31378701700,21050,21100,21150,21000,2446
20230623,151600,31327201050,21150,21100,21150,21050,759
20230623,151500,31311177850,21150,21000,21150,21000,1475
20230623,151400,31280118050,21000,21050,21100,21000,5445
20230623,151300,31165626250,21100,21200,21200,21100,1015
20230623,151200,31144188700,21200,21200,21200,21200,95
20230623,151100,31142174700,21200,21150,21200,21100,320
20230623,151000,31135420450,21150,21100,21150,21100,681
20230623,150900,31121036400,21100,21050,21150,21050,2885
20230623,150800,31060163000,21100,21200,21200,21000,9767
20230623,150700,30854494750,21150,21200,21250,21150,1011
20230623,150600,30833060300,21200,21300,21300,21200,1080
20230623,150500,30810136400,21250,21300,21300,21250,236
20230623,150400,30805116900,21350,21300,21350,21250,914
20230623,150300,30785664400,21250,21300,21300,21250,513
20230623,150200,30774743300,21300,21200,21300,21200,373
20230623,150100,30766818650,21250,21300,21300,21200,2710
20230623,150000,30709303400,21300,21250,21350,21250,569
20230623,145900,30697185200,21300,21250,21300,21250,674
20230623,145800,30682858300,21250,21300,21300,21250,1340
20230623,145700,30654362750,21300,21350,21400,21300,2061
20230623,145600,30610459600,21350,21350,21400,21350,218
20230623,145500,30605799450,21350,21350,21400,21350,142
20230623,145400,30602767700,21350,21400,21400,21350,348
20230623,145300,30595330600,21350,21300,21350,21300,1433
20230623,145200,30564738450,21350,21350,21350,21300,446
20230623,145100,30555231700,21300,21300,21350,21300,61
20230623,145000,30553932150,21300,21300,21350,21300,428
20230623,144900,30544815700,21300,21350,21350,21300,282
20230623,144800,30538803750,21300,21300,21350,21300,405
20230623,144700,30530177200,21300,21400,21400,21300,1670
20230623,144600,30494588100,21400,21300,21400,21300,234
20230623,144500,30489593850,21350,21350,21350,21300,459
20230623,144400,30479811400,21350,21300,21350,21300,266
20230623,144300,30474145150,21350,21300,21400,21250,345
20230623,144200,30466804000,21350,21400,21400,21250,1246
20230623,144100,30440255850,21400,21350,21400,21350,67
20230623,144000,30438825000,21400,21400,21400,21350,326
20230623,143900,30431855400,21400,21400,21400,21400,2
20230623,143800,30431812600,21350,21400,21400,21350,71
20230623,143700,30430296600,21450,21300,21450,21250,90
20230623,143600,30428379100,21300,21400,21450,21300,89
20230623,143500,30426480500,21450,21450,21450,21450,204
20230623,143400,30422104700,21450,21350,21450,21300,523
20230623,143300,30410935400,21300,21350,21350,21300,126
20230623,143200,30408246150,21350,21350,21350,21200,3213
20230623,143100,30339920700,21350,21400,21450,21350,522
20230623,143000,30328769600,21450,21400,21450,21350,257
20230623,142900,30323264500,21350,21350,21400,21300,768
20230623,142800,30306847050,21300,21350,21350,21300,204
20230623,142700,30302491750,21350,21350,21350,21300,54
20230623,142600,30301341150,21300,21400,21400,21300,344
20230623,142500,30294003000,21400,21450,21450,21350,9
20230623,142400,30293810450,21400,21350,21450,21300,2851
20230623,142300,30232989050,21400,21400,21500,21400,138
20230623,142200,30230035150,21400,21450,21450,21400,1440
20230623,142100,30199191050,21450,21450,21450,21450,1048
20230623,142000,30176711450,21450,21500,21500,21450,159
20230623,141900,30173300850,21450,21500,21500,21450,404
20230623,141800,30164634750,21450,21500,21500,21450,107
20230623,141700,30162335750,21450,21450,21500,21450,302
20230623,141600,30155857600,21500,21500,21500,21450,57
20230623,141500,30154632150,21450,21550,21550,21450,1052
20230623,141400,30131986350,21550,21550,21600,21550,753
20230623,141300,30115753900,21500,21550,21550,21500,11
20230623,141200,30115517350,21550,21550,21550,21500,422
20230623,141100,30106424000,21550,21550,21550,21500,218
20230623,141000,30101728900,21600,21600,21600,21500,216
20230623,140900,30097084600,21500,21600,21650,21500,846
20230623,140800,30078856800,21500,21600,21700,21500,346
20230623,140700,30071381750,21700,21600,21750,21500,4164
20230623,140600,29981224200,21600,21400,21600,21400,2651
20230623,140500,29924210200,21450,21400,21450,21350,837
20230623,140400,29906294500,21400,21300,21400,21300,131
20230623,140300,29903496400,21350,21350,21350,21300,440
20230623,140200,29894104700,21350,21300,21350,21300,313
20230623,140100,29887436850,21300,21300,21300,21300,9
20230623,140000,29887245150,21300,21300,21350,21300,183
20230623,135900,29883341400,21250,21300,21300,21250,104
20230623,135800,29881126400,21300,21300,21300,21250,1094
20230623,135700,29857852050,21300,21300,21350,21300,483
20230623,135600,29847560300,21300,21300,21300,21300,1104
20230623,135500,29824045100,21300,21300,21300,21250,602
20230623,135400,29811225500,21300,21300,21300,21300,1716
20230623,135300,29774674700,21300,21300,21350,21250,758
20230623,135200,29758525050,21300,21350,21350,21300,1515
20230623,135100,29726255300,21350,21350,21350,21350,11
20230623,135000,29726020450,21350,21300,21350,21300,213
20230623,134900,29721479400,21350,21300,21350,21300,722
20230623,134800,29706100400,21350,21300,21350,21300,270
20230623,134700,29700346350,21300,21350,21350,21300,638
20230623,134600,29686751050,21350,21300,21350,21300,1055
20230623,134500,29664274500,21350,21350,21350,21300,227
20230623,134400,29659437650,21350,21350,21350,21350,7
20230623,134300,29659288200,21350,21350,21350,21300,159
20230623,134200,29655893850,21400,21350,21400,21350,101
20230623,134100,29653737450,21400,21350,21400,21300,120
20230623,134000,29651175750,21400,21350,21400,21350,328
20230623,133900,29644172000,21350,21350,21350,21350,439
20230623,133800,29634799350,21350,21300,21350,21300,945
20230623,133700,29614669550,21350,21400,21400,21300,79
20230623,133600,29612984100,21300,21400,21400,21300,981
20230623,133500,29592058300,21400,21400,21400,21300,707
20230623,133400,29576952650,21350,21350,21400,21350,64
20230623,133300,29575584050,21350,21350,21400,21300,384
20230623,133200,29567390400,21400,21350,21400,21350,187
20230623,133100,29563390650,21350,21350,21350,21300,315
20230623,133000,29556670400,21350,21400,21400,21350,592
20230623,132900,29544030900,21400,21400,21400,21400,94
20230623,132800,29542019300,21400,21350,21400,21300,249
20230623,132700,29536703750,21350,21300,21350,21300,712
20230623,132600,29521527700,21350,21300,21350,21300,1505
20230623,132500,29489421050,21350,21350,21350,21300,582
20230623,132400,29477009100,21300,21350,21350,21300,40
20230623,132300,29476156700,21350,21400,21400,21350,382
20230623,132200,29468000700,21400,21400,21400,21350,160
20230623,132100,29464577900,21400,21400,21400,21350,42
20230623,132000,29463680250,21400,21350,21400,21300,526
20230623,131900,29452461000,21300,21300,21400,21300,241
20230623,131800,29447326500,21300,21350,21400,21300,2112
20230623,131700,29402314100,21400,21350,21400,21350,892
20230623,131600,29383269100,21400,21400,21400,21350,473
20230623,131500,29373168350,21400,21350,21400,21350,551
20230623,131400,29361392150,21400,21400,21400,21350,397
20230623,131300,29352910850,21400,21400,21400,21400,513
20230623,131200,29341932650,21400,21400,21450,21400,523
20230623,131100,29330740200,21400,21350,21400,21300,1194
20230623,131000,29305253150,21350,21300,21350,21300,286
20230623,130900,29299148750,21300,21400,21400,21300,2937
20230623,130800,29236486550,21350,21400,21450,21350,817
20230623,130700,29219024700,21400,21400,21450,21400,1345
20230623,130600,29190241200,21400,21450,21450,21400,1832
20230623,130500,29151035950,21450,21450,21450,21400,1144
20230623,130400,29126543700,21400,21450,21450,21400,530
20230623,130300,29115196450,21450,21400,21450,21400,113
20230623,130200,29112777600,21400,21450,21450,21400,105
20230623,130100,29110529950,21450,21400,21450,21400,103
20230623,130000,29108320650,21450,21450,21450,21450,2
20230623,125900,29108277750,21450,21450,21450,21400,2871
20230623,125800,29046787850,21450,21400,21450,21400,1303
20230623,125700,29018894100,21450,21450,21450,21400,499
20230623,125600,29008205750,21450,21500,21550,21400,3628
20230623,125500,28930369550,21500,21550,21600,21500,1388
20230623,125400,28900492200,21550,21500,21550,21500,131
20230623,125300,28897671250,21550,21550,21600,21550,780
20230623,125200,28880860750,21600,21550,21600,21500,273
20230623,125100,28874987450,21600,21550,21600,21550,254
20230623,125000,28869513600,21500,21550,21600,21500,1914
20230623,124900,28828327850,21550,21550,21550,21550,456
20230623,124800,28818501050,21550,21550,21550,21500,646
20230623,124700,28804590200,21500,21600,21600,21500,530
20230623,124600,28793183650,21600,21500,21600,21500,348
20230623,124500,28785697550,21600,21550,21600,21550,89
20230623,124400,28783779300,21550,21550,21600,21500,177
20230623,124300,28779967950,21500,21550,21550,21500,130
20230623,124200,28777167200,21550,21550,21550,21500,25
20230623,124100,28776629450,21500,21550,21550,21500,296
20230623,124000,28770265200,21500,21500,21500,21500,564
20230623,123900,28758139200,21500,21550,21550,21500,247
20230623,123800,28752822100,21400,21450,21600,21400,1234
20230623,123700,28726400500,21450,21550,21550,21450,3124
20230623,123600,28659359950,21550,21450,21550,21450,519
20230623,123500,28648202200,21450,21500,21550,21450,1273
20230623,123400,28620848100,21500,21550,21550,21500,158
20230623,123300,28617450850,21500,21600,21600,21500,123
20230623,123200,28614799350,21600,21500,21600,21500,121
20230623,123100,28612190050,21600,21600,21600,21500,3699
20230623,123000,28532639100,21550,21550,21600,21550,1402
20230623,122900,28502419950,21600,21600,21650,21600,256
20230623,122800,28496889900,21600,21600,21600,21600,19
20230623,122700,28496479500,21600,21650,21650,21600,303
20230623,122600,28489933250,21650,21550,21650,21550,130
20230623,122500,28487124750,21550,21600,21650,21550,1207
20230623,122400,28461053100,21650,21600,21650,21600,111
20230623,122300,28458655150,21650,21650,21650,21650,114
20230623,122200,28456187050,21650,21600,21650,21600,221
20230623,122100,28451411750,21600,21650,21650,21600,83
20230623,122000,28449615650,21650,21650,21650,21650,16
20230623,121900,28449269250,21650,21600,21650,21600,133
20230623,121800,28446390900,21600,21600,21600,21600,140
20230623,121700,28443366900,21600,21650,21650,21600,959
20230623,121600,28422649250,21650,21650,21700,21600,426
20230623,121500,28413430500,21650,21700,21700,21650,95
20230623,121400,28411373250,21700,21700,21700,21700,602
20230623,121300,28398309850,21750,21750,21750,21750,8
20230623,121200,28398135850,21650,21700,21700,21650,27
20230623,121100,28397550550,21750,21750,21750,21650,234
20230623,121000,28392468050,21750,21650,21750,21650,527
20230623,120900,28381051400,21650,21800,21800,21650,2240
20230623,120800,28332424250,21750,21800,21800,21750,109
20230623,120700,28330052800,21800,21900,21900,21800,927
20230623,120600,28309801450,21900,21900,21900,21850,509
20230623,120500,28298657400,21900,21900,21900,21850,63
20230623,120400,28297277800,21900,21850,21900,21850,319
20230623,120300,28290307500,21850,21850,21850,21800,262
20230623,120200,28284595550,21800,21900,21900,21800,350
20230623,120100,28276942650,21900,21950,21950,21900,341
20230623,120000,28269460800,21950,21800,21950,21800,6881
20230623,115900,28119024100,21850,21800,21850,21800,94
20230623,115800,28116970400,21800,21800,21800,21750,737
20230623,115700,28100903850,21800,21800,21850,21800,328
20230623,115600,28093753400,21800,21800,21800,21800,278
20230623,115500,28087693000,21850,21750,21850,21750,62
20230623,115400,28086341700,21850,21800,21850,21800,1157
20230623,115300,28061112350,21800,21800,21850,21800,385
20230623,115200,28052719300,21850,21900,21900,21850,1820
20230623,115100,28012935400,21850,21900,21900,21850,977
20230623,115000,27991544100,21850,21850,21850,21850,2107
20230623,114900,27945506150,21850,21800,21850,21800,322
20230623,114800,27938473950,21850,21850,21850,21850,751
20230623,114700,27922064600,21850,21800,21850,21800,1145
20230623,114600,27897103550,21750,21750,21800,21750,1050
20230623,114500,27874215050,21700,21700,21750,21700,135
20230623,114400,27871280800,21700,21700,21750,21700,631
20230623,114300,27857587600,21750,21750,21750,21750,2
20230623,114200,27857544100,21750,21700,21750,21700,49
20230623,114100,27856480450,21700,21750,21750,21700,156
20230623,114000,27853088200,21750,21700,21750,21700,184
20230623,113900,27849090150,21700,21700,21700,21700,777
20230623,113800,27832229250,21700,21750,21800,21700,531
20230623,113700,27820701100,21750,21800,21800,21750,2444
20230623,113600,27767538050,21800,21800,21800,21750,110
20230623,113500,27765142000,21800,21800,21800,21750,187
20230623,113400,27761074500,21800,21750,21800,21750,409
20230623,113300,27752173700,21800,21800,21800,21750,260
20230623,113200,27746509200,21800,21800,21800,21750,342
20230623,113100,27739064400,21800,21800,21800,21800,159
20230623,113000,27735598200,21800,21850,21850,21800,2213
20230623,112900,27687338250,21850,21850,21850,21850,58
20230623,112800,27686070950,21850,21850,21850,21800,859
20230623,112700,27667333400,21850,21850,21850,21800,312
20230623,112600,27660516250,21800,21850,21850,21800,439
20230623,112500,27650940650,21850,21850,21850,21800,1712
20230623,112400,27613539000,21850,21850,21850,21800,752
20230623,112300,27597133450,21850,21750,21850,21750,221
20230623,112200,27592318000,21800,21750,21800,21750,763
20230623,112100,27575693300,21750,21800,21800,21750,2119
20230623,112000,27529507100,21800,21750,21800,21750,263
20230623,111900,27523781700,21750,21800,21800,21750,3011
20230623,111800,27458292400,21750,21800,21800,21750,110
20230623,111700,27455896550,21750,21800,21800,21700,586
20230623,111600,27443151300,21700,21800,21800,21700,332
20230623,111500,27435923700,21800,21800,21800,21700,278
20230623,111400,27429879200,21700,21700,21800,21700,184
20230623,111300,27425886300,21700,21700,21700,21650,816
20230623,111200,27408185300,21700,21750,21750,21700,590
20230623,111100,27395364850,21800,21750,21800,21750,236
20230623,111000,27390227900,21800,21800,21800,21750,321
20230623,110900,27383230600,21800,21800,21850,21750,1214
20230623,110800,27356782900,21800,21800,21850,21750,766
20230623,110700,27340090600,21850,21800,21850,21750,1244
20230623,110600,27312951450,21800,21750,21800,21750,1289
20230623,110500,27284851350,21750,21700,21750,21600,2360
20230623,110400,27233698700,21650,21600,21650,21600,717
20230623,110300,27218177450,21600,21600,21600,21600,620
20230623,110200,27204785450,21650,21600,21650,21550,895
20230623,110100,27185452500,21600,21600,21600,21500,238
20230623,110000,27180323100,21600,21700,21700,21500,7224
20230623,105900,27024584900,21700,21650,21700,21600,290
20230623,105800,27018306550,21650,21700,21700,21650,767
20230623,105700,27001700400,21700,21650,21700,21650,410
20230623,105600,26992822750,21700,21750,21800,21700,944
20230623,105500,26972321050,21750,21750,21800,21750,865
20230623,105400,26953475600,21800,21700,21800,21700,940
20230623,105300,26933058750,21750,21750,21750,21750,446
20230623,105200,26923358250,21750,21700,21750,21700,40
20230623,105100,26922488300,21750,21700,21750,21700,291
20230623,105000,26916173050,21750,21650,21750,21650,1229
20230623,104900,26889510250,21700,21700,21700,21700,404
20230623,104800,26880743450,21700,21750,21800,21650,2500
20230623,104700,26826476500,21750,21800,21800,21750,171
20230623,104600,26822756550,21750,21800,21800,21750,1044
20230623,104500,26800036400,21750,21800,21800,21750,269
20230623,104400,26794181250,21800,21850,21900,21800,3225
20230623,104300,26723773950,21900,21850,21900,21850,2047
20230623,104200,26679004350,21850,21800,21850,21750,794
20230623,104100,26661693400,21750,21750,21800,21750,440
20230623,104000,26652106150,21800,21750,21800,21700,1444
20230623,103900,26620691800,21750,21700,21750,21650,235
20230623,103800,26615590500,21700,21600,21700,21600,921
20230623,103700,26595682000,21600,21650,21650,21600,360
20230623,103600,26587888150,21600,21650,21700,21600,274
20230623,103500,26581959650,21700,21650,21700,21600,1347
20230623,103400,26552811850,21700,21700,21700,21700,265
20230623,103300,26547061350,21700,21800,21800,21700,1345
20230623,103200,26517813350,21800,21700,21850,21700,5921
20230623,103100,26388936050,21700,21550,21700,21550,942
20230623,103000,26368575400,21550,21500,21550,21500,2895
20230623,102900,26306241650,21500,21550,21550,21500,575
20230623,102800,26293876050,21550,21500,21550,21500,189
20230623,102700,26289803550,21500,21500,21550,21500,1655
20230623,102600,26254220000,21550,21550,21550,21500,812
20230623,102500,26236746100,21550,21550,21600,21550,348
20230623,102400,26229246650,21500,21600,21600,21500,563
20230623,102300,26217112300,21600,21550,21600,21550,109
20230623,102200,26214761550,21600,21550,21650,21500,1499
20230623,102100,26182504900,21550,21650,21650,21550,2905
20230623,102000,26119846900,21600,21600,21650,21600,1185
20230623,101900,26094199500,21650,21600,21650,21600,449
20230623,101800,26084495300,21600,21550,21650,21550,1350
20230623,101700,26055375950,21550,21650,21650,21500,2858
20230623,101600,25993713650,21650,21650,21750,21600,3666
20230623,101500,25914231750,21650,21700,21700,21600,2681
20230623,101400,25856275450,21700,21550,21700,21500,2365
20230623,101300,25805244250,21500,21500,21500,21450,9164
20230623,101200,25608275900,21500,21500,21550,21400,7512
20230623,101100,25447137150,21500,21550,21550,21450,7475
20230623,101000,25286405700,21500,21700,21700,21500,3316
20230623,100900,25214862750,21700,21750,21750,21600,944
20230623,100800,25194424900,21650,21750,21800,21650,863
20230623,100700,25175708100,21750,21600,21950,21600,6452
20230623,100600,25034780150,21650,21600,21650,21500,10243
20230623,100500,24814019900,21550,21550,21600,21550,1650
20230623,100400,24778439550,21600,21650,21650,21550,3751
20230623,100300,24697448650,21650,21800,21800,21650,3766
20230623,100200,24615771200,21750,21900,21900,21750,921
20230623,100100,24595689850,21750,21900,21900,21650,3689
20230623,100000,24515251850,21850,22000,22000,21800,3336
20230623,095900,24442154500,21900,21800,22000,21800,4923
20230623,095800,24334410900,21800,21600,21800,21550,6555
20230623,095700,24192362500,21600,21600,21600,21550,15823
20230623,095600,23850817300,21600,21600,21600,21600,0
20230623,095500,23850817300,21600,21600,21600,21600,0
20230623,095400,23850817300,21600,21650,21750,21550,10338
20230623,095300,23627119900,21650,21650,21800,21600,9049
20230623,095200,23431020000,21650,21650,21750,21650,1984
20230623,095100,23387977800,21650,21750,21750,21550,13516
20230623,095000,23095940950,21750,22000,22000,21750,5544
20230623,094900,22974968450,21950,22050,22100,21950,3906
20230623,094800,22889064500,21950,22050,22050,21950,2129
20230623,094700,22842274100,22050,22100,22100,22000,2171
20230623,094600,22794446300,22100,21950,22150,21950,39061
20230623,094500,21934782600,22000,22000,22000,21850,7521
20230623,094400,21769623000,21950,21750,22000,21750,6735
20230623,094300,21621870550,21750,21950,22000,21650,11503
20230623,094200,21371589100,21900,21950,21950,21750,11749
20230623,094100,21114901400,21950,22100,22150,21850,17526
20230623,094000,20730183450,22100,22400,22400,21950,37834
20230623,093900,19892329950,22400,22700,22700,22400,14963
20230623,093800,19556136350,22700,22700,22750,22600,2054
20230623,093700,19509561950,22700,22650,22750,22600,3238
20230623,093600,19436193100,22650,22550,22700,22500,7977
20230623,093500,19256099150,22600,22700,22800,22550,9001
20230623,093400,19052071000,22700,23100,23650,22550,67731
20230623,093300,17484219100,23100,22800,23200,22800,29712
20230623,093200,16799876550,22800,22750,22850,22700,2478
20230623,093100,16743477800,22750,22550,22750,22500,10498
20230623,093000,16505993950,22500,22650,22700,22500,12368
20230623,092900,16226767550,22700,22650,22700,22600,3852
20230623,092800,16139492500,22700,22800,22800,22700,5267
20230623,092700,16019654900,22850,22950,22950,22800,2691
20230623,092600,15958111300,22950,22800,23000,22750,5552
20230623,092500,15830974400,22700,22700,22850,22650,4804
20230623,092400,15721596850,22700,22750,22750,22600,2395
20230623,092300,15667309650,22650,22900,22900,22650,6277
20230623,092200,15524195850,22800,22550,22900,22550,3016
20230623,092100,15455664550,22550,22600,22650,22500,10229
20230623,092000,15225046150,22650,22950,23000,22550,18218
20230623,091900,14810601450,23000,23150,23150,22950,12446
20230623,091800,14524037850,23150,22850,23250,22800,68907
20230623,091700,12937841900,22800,22700,22850,22650,11404
20230623,091600,12677731750,22650,22500,22750,22450,12297
20230623,091500,12400387600,22500,22700,22700,22400,10107
20230623,091400,12173105250,22700,22700,22750,22650,4738
20230623,091300,12065637400,22750,22800,22850,22650,8949
20230623,091200,11861954450,22800,22500,22800,22500,6939
20230623,091100,11704707550,22450,22550,22600,22300,31017
20230623,091000,11009215400,22550,22700,22750,22500,20326
20230623,090900,10549627050,22750,22800,22950,22750,11897
20230623,090800,10278078950,22950,22800,23000,22700,18171
20230623,090700,9861954500,22700,22750,22850,22700,13149
20230623,090600,9562776000,22750,23100,23150,22600,36442
20230623,090500,8731877800,23050,23350,23450,22700,47126
20230623,090400,7649001300,23250,23200,23400,22800,60603
20230623,090300,6249652150,23200,23750,23850,23200,64679
20230623,090200,4728886350,23800,23900,24000,23500,198243
20230623,090100,0,20850,20850,20850,20850,0
20230623,090000,0,20850,20850,20850,20850,0