stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,201300,1882213800,38150,38150,38150,38150,476
20230619,201200,1882213800,38150,38150,38150,38150,0
20230619,201100,1882213800,38150,38150,38150,38150,0
20230619,201000,1882213800,38150,38150,38150,38150,0
20230619,200900,1882213800,38150,38150,38150,38150,0
20230619,200800,1882213800,38150,38150,38150,38150,0
20230619,200700,1882213800,38150,38150,38150,38150,0
20230619,200600,1882213800,38150,38150,38150,38150,0
20230619,200500,1882213800,38150,38150,38150,38150,0
20230619,200400,1882213800,38150,38150,38150,38150,0
20230619,200300,1882213800,38150,38150,38150,38150,0
20230619,200200,1882213800,38150,38150,38150,38150,0
20230619,200100,1882213800,38150,38150,38150,38150,0
20230619,200000,1882213800,38150,38150,38150,38150,0
20230619,195900,1882213800,38150,38150,38150,38150,0
20230619,195800,1882213800,38150,38150,38150,38150,0
20230619,195700,1882213800,38150,38150,38150,38150,0
20230619,195600,1882213800,38150,38150,38150,38150,0
20230619,195500,1882213800,38150,38150,38150,38150,0
20230619,195400,1882213800,38150,38150,38150,38150,0
20230619,195300,1882213800,38150,38150,38150,38150,0
20230619,195200,1882213800,38150,38150,38150,38150,0
20230619,195100,1882213800,38150,38150,38150,38150,0
20230619,195000,1882213800,38150,38150,38150,38150,0
20230619,194900,1882213800,38150,38150,38150,38150,0
20230619,194800,1882213800,38150,38150,38150,38150,0
20230619,194700,1882213800,38150,38150,38150,38150,0
20230619,194600,1882213800,38150,38150,38150,38150,0
20230619,194500,1882213800,38150,38150,38150,38150,0
20230619,194400,1882213800,38150,38150,38150,38150,0
20230619,194300,1882213800,38150,38150,38150,38150,476
20230619,194200,1882213800,38150,38150,38150,38150,0
20230619,194100,1882213800,38150,38150,38150,38150,0
20230619,194000,1882213800,38150,38150,38150,38150,0
20230619,193900,1882213800,38150,38150,38150,38150,0
20230619,193800,1882213800,38150,38150,38150,38150,0
20230619,193700,1882213800,38150,38150,38150,38150,0
20230619,193600,1882213800,38150,38150,38150,38150,0
20230619,193500,1882213800,38150,38150,38150,38150,0
20230619,193400,1882213800,38150,38150,38150,38150,0
20230619,193300,1882213800,38150,38150,38150,38150,0
20230619,193200,1882213800,38150,38150,38150,38150,0
20230619,193100,1882213800,38150,38150,38150,38150,0
20230619,193000,1882213800,38150,38150,38150,38150,0
20230619,192900,1882213800,38150,38150,38150,38150,0
20230619,192800,1882213800,38150,38150,38150,38150,0
20230619,192700,1882213800,38150,38150,38150,38150,0
20230619,192600,1882213800,38150,38150,38150,38150,0
20230619,192500,1882213800,38150,38150,38150,38150,0
20230619,192400,1882213800,38150,38150,38150,38150,0
20230619,192300,1882213800,38150,38150,38150,38150,0
20230619,192200,1882213800,38150,38150,38150,38150,0
20230619,192100,1882213800,38150,38150,38150,38150,0
20230619,192000,1882213800,38150,38150,38150,38150,0
20230619,191900,1882213800,38150,38150,38150,38150,0
20230619,191800,1882213800,38150,38150,38150,38150,0
20230619,191700,1882213800,38150,38150,38150,38150,0
20230619,191600,1882213800,38150,38150,38150,38150,0
20230619,191500,1882213800,38150,38150,38150,38150,0
20230619,191400,1882213800,38150,38150,38150,38150,0
20230619,191300,1882213800,38150,38150,38150,38150,476
20230619,191200,1882213800,38150,38150,38150,38150,0
20230619,191100,1882213800,38150,38150,38150,38150,0
20230619,191000,1882213800,38150,38150,38150,38150,0
20230619,190900,1882213800,38150,38150,38150,38150,0
20230619,190800,1882213800,38150,38150,38150,38150,0
20230619,190700,1882213800,38150,38150,38150,38150,0
20230619,190600,1882213800,38150,38150,38150,38150,0
20230619,190500,1882213800,38150,38150,38150,38150,0
20230619,190400,1882213800,38150,38150,38150,38150,0
20230619,190300,1882213800,38150,38150,38150,38150,0
20230619,190200,1882213800,38150,38150,38150,38150,0
20230619,190100,1882213800,38150,38150,38150,38150,0
20230619,190000,1882213800,38150,38150,38150,38150,0
20230619,185900,1882213800,38150,38150,38150,38150,0
20230619,185800,1882213800,38150,38150,38150,38150,0
20230619,185700,1882213800,38150,38150,38150,38150,0
20230619,185600,1882213800,38150,38150,38150,38150,0
20230619,185500,1882213800,38150,38150,38150,38150,0
20230619,185400,1882213800,38150,38150,38150,38150,0
20230619,185300,1882213800,38150,38150,38150,38150,0
20230619,185200,1882213800,38150,38150,38150,38150,0
20230619,185100,1882213800,38150,38150,38150,38150,0
20230619,185000,1882213800,38150,38150,38150,38150,0
20230619,184900,1882213800,38150,38150,38150,38150,0
20230619,184800,1882213800,38150,38150,38150,38150,0
20230619,184700,1882213800,38150,38150,38150,38150,0
20230619,184600,1882213800,38150,38150,38150,38150,0
20230619,184500,1882213800,38150,38150,38150,38150,0
20230619,184400,1882213800,38150,38150,38150,38150,0
20230619,184300,1882213800,38150,38150,38150,38150,476
20230619,184200,1882213800,38150,38150,38150,38150,0
20230619,184100,1882213800,38150,38150,38150,38150,0
20230619,184000,1882213800,38150,38150,38150,38150,0
20230619,183900,1882213800,38150,38150,38150,38150,0
20230619,183800,1882213800,38150,38150,38150,38150,0
20230619,183700,1882213800,38150,38150,38150,38150,0
20230619,183600,1882213800,38150,38150,38150,38150,0
20230619,183500,1882213800,38150,38150,38150,38150,0
20230619,183400,1882213800,38150,38150,38150,38150,0
20230619,183300,1882213800,38150,38150,38150,38150,0
20230619,183200,1882213800,38150,38150,38150,38150,0
20230619,183100,1882213800,38150,38150,38150,38150,0
20230619,183000,1882213800,38150,38150,38150,38150,0
20230619,182900,1882213800,38150,38150,38150,38150,0
20230619,182800,1882213800,38150,38150,38150,38150,0
20230619,182700,1882213800,38150,38150,38150,38150,0
20230619,182600,1882213800,38150,38150,38150,38150,0
20230619,182500,1882213800,38150,38150,38150,38150,0
20230619,182400,1882213800,38150,38150,38150,38150,0
20230619,182300,1882213800,38150,38150,38150,38150,0
20230619,182200,1882213800,38150,38150,38150,38150,0
20230619,182100,1882213800,38150,38150,38150,38150,0
20230619,182000,1882213800,38150,38150,38150,38150,0
20230619,181900,1882213800,38150,38150,38150,38150,0
20230619,181800,1882213800,38150,38150,38150,38150,0
20230619,181700,1882213800,38150,38150,38150,38150,0
20230619,181600,1882213800,38150,38150,38150,38150,0
20230619,181500,1882213800,38150,38150,38150,38150,0
20230619,181400,1882213800,38150,38150,38150,38150,0
20230619,181300,1882213800,38150,38150,38150,38150,476
20230619,181200,1882213800,38150,38150,38150,38150,0
20230619,181100,1882213800,38150,38150,38150,38150,0
20230619,181000,1882213800,38150,38150,38150,38150,0
20230619,180900,1882213800,38150,38150,38150,38150,0
20230619,180800,1882213800,38150,38150,38150,38150,0
20230619,180700,1882213800,38150,38150,38150,38150,0
20230619,180600,1882213800,38150,38150,38150,38150,0
20230619,180500,1882213800,38150,38150,38150,38150,0
20230619,180400,1882213800,38150,38150,38150,38150,0
20230619,180300,1882213800,38150,38150,38150,38150,0
20230619,180200,1882213800,38150,38150,38150,38150,0
20230619,180100,1882213800,38150,38150,38150,38150,0
20230619,180000,1882213800,38150,38150,38150,38150,0
20230619,175900,1882213800,38150,38150,38150,38150,0
20230619,175800,1882213800,38150,38150,38150,38150,0
20230619,175700,1882213800,38150,38150,38150,38150,0
20230619,175600,1882213800,38150,38150,38150,38150,0
20230619,175500,1882213800,38150,38150,38150,38150,0
20230619,175400,1882213800,38150,38150,38150,38150,0
20230619,175300,1882213800,38150,38150,38150,38150,0
20230619,175200,1882213800,38150,38150,38150,38150,0
20230619,175100,1882213800,38150,38150,38150,38150,0
20230619,175000,1882213800,38150,38150,38150,38150,0
20230619,174900,1882213800,38150,38150,38150,38150,0
20230619,174800,1882213800,38150,38150,38150,38150,0
20230619,174700,1882213800,38150,38150,38150,38150,0
20230619,174600,1882213800,38150,38150,38150,38150,0
20230619,174500,1882213800,38150,38150,38150,38150,0
20230619,174400,1882213800,38150,38150,38150,38150,0
20230619,174300,1882213800,38150,38150,38150,38150,476
20230619,174200,1882213800,38150,38150,38150,38150,0
20230619,174100,1882213800,38150,38150,38150,38150,0
20230619,174000,1882213800,38150,38150,38150,38150,0
20230619,173900,1882213800,38150,38150,38150,38150,0
20230619,173800,1882213800,38150,38150,38150,38150,0
20230619,173700,1882213800,38150,38150,38150,38150,0
20230619,173600,1882213800,38150,38150,38150,38150,0
20230619,173500,1882213800,38150,38150,38150,38150,0
20230619,173400,1882213800,38150,38150,38150,38150,0
20230619,173300,1882213800,38150,38150,38150,38150,0
20230619,173200,1882213800,38150,38150,38150,38150,0
20230619,173100,1882213800,38150,38150,38150,38150,0
20230619,173000,1882213800,38150,38150,38150,38150,0
20230619,172900,1882213800,38150,38150,38150,38150,0
20230619,172800,1882213800,38150,38150,38150,38150,0
20230619,172700,1882213800,38150,38150,38150,38150,0
20230619,172600,1882213800,38150,38150,38150,38150,0
20230619,172500,1882213800,38150,38150,38150,38150,0
20230619,172400,1882213800,38150,38150,38150,38150,0
20230619,172300,1882213800,38150,38150,38150,38150,0
20230619,172200,1882213800,38150,38150,38150,38150,0
20230619,172100,1882213800,38150,38150,38150,38150,0
20230619,172000,1882213800,38150,38150,38150,38150,0
20230619,171900,1882213800,38150,38150,38150,38150,0
20230619,171800,1882213800,38150,38150,38150,38150,0
20230619,171700,1882213800,38150,38150,38150,38150,0
20230619,171600,1882213800,38150,38150,38150,38150,0
20230619,171500,1882213800,38150,38150,38150,38150,0
20230619,171400,1882213800,38150,38150,38150,38150,0
20230619,171300,1882213800,38150,38150,38150,38150,476
20230619,171200,1882213800,38150,38150,38150,38150,0
20230619,171100,1882213800,38150,38150,38150,38150,0
20230619,171000,1882213800,38150,38150,38150,38150,0
20230619,170900,1882213800,38150,38150,38150,38150,0
20230619,170800,1882213800,38150,38150,38150,38150,0
20230619,170700,1882213800,38150,38150,38150,38150,0
20230619,170600,1882213800,38150,38150,38150,38150,0
20230619,170500,1882213800,38150,38150,38150,38150,0
20230619,170400,1882213800,38150,38150,38150,38150,0
20230619,170300,1882213800,38150,38150,38150,38150,0
20230619,170200,1882213800,38150,38150,38150,38150,0
20230619,170100,1882213800,38150,38150,38150,38150,0
20230619,170000,1882213800,38150,38150,38150,38150,0
20230619,165900,1882213800,38150,38150,38150,38150,0
20230619,165800,1882213800,38150,38150,38150,38150,0
20230619,165700,1882213800,38150,38150,38150,38150,0
20230619,165600,1882213800,38150,38150,38150,38150,0
20230619,165500,1882213800,38150,38150,38150,38150,0
20230619,165400,1882213800,38150,38150,38150,38150,0
20230619,165300,1882213800,38150,38150,38150,38150,0
20230619,165200,1882213800,38150,38150,38150,38150,0
20230619,165100,1882213800,38150,38150,38150,38150,0
20230619,165000,1882213800,38150,38150,38150,38150,0
20230619,164900,1882213800,38150,38150,38150,38150,0
20230619,164800,1882213800,38150,38150,38150,38150,0
20230619,164700,1882213800,38150,38150,38150,38150,0
20230619,164600,1882213800,38150,38150,38150,38150,0
20230619,164500,1882213800,38150,38150,38150,38150,0
20230619,164400,1882213800,38150,38150,38150,38150,0
20230619,164300,1882213800,38150,38150,38150,38150,476
20230619,164200,1882213800,38150,38150,38150,38150,0
20230619,164100,1882213800,38150,38150,38150,38150,0
20230619,164000,1882213800,38150,38150,38150,38150,0
20230619,163900,1882213800,38150,38150,38150,38150,0
20230619,163800,1882213800,38150,38150,38150,38150,0
20230619,163700,1882213800,38150,38150,38150,38150,0
20230619,163600,1882213800,38150,38150,38150,38150,0
20230619,163500,1882213800,38150,38150,38150,38150,0
20230619,163400,1882213800,38150,38150,38150,38150,0
20230619,163300,1882213800,38150,38150,38150,38150,0
20230619,163200,1882213800,38150,38150,38150,38150,0
20230619,163100,1882213800,38150,38150,38150,38150,0
20230619,163000,1882213800,38150,38150,38150,38150,0
20230619,162900,1882213800,38150,38150,38150,38150,0
20230619,162800,1882213800,38150,38150,38150,38150,0
20230619,162700,1882213800,38150,38150,38150,38150,0
20230619,162600,1882213800,38150,38150,38150,38150,0
20230619,162500,1882213800,38150,38150,38150,38150,0
20230619,162400,1882213800,38150,38150,38150,38150,0
20230619,162300,1882213800,38150,38150,38150,38150,0
20230619,162200,1882213800,38150,38150,38150,38150,0
20230619,162100,1882213800,38150,38150,38150,38150,0
20230619,162000,1882213800,38150,38150,38150,38150,0
20230619,161900,1882213800,38150,38150,38150,38150,0
20230619,161800,1882213800,38150,38150,38150,38150,0
20230619,161700,1882213800,38150,38150,38150,38150,0
20230619,161600,1882213800,38150,38150,38150,38150,0
20230619,161500,1882213800,38150,38150,38150,38150,0
20230619,161400,1882213800,38150,38150,38150,38150,0
20230619,161300,1882213800,38150,38150,38150,38150,476
20230619,161200,1882213800,38150,38150,38150,38150,0
20230619,161100,1882213800,38150,38150,38150,38150,0
20230619,161000,1882213800,38150,38150,38150,38150,0
20230619,160900,1882213800,38150,38150,38150,38150,0
20230619,160800,1882213800,38150,38150,38150,38150,0
20230619,160700,1882213800,38150,38150,38150,38150,0
20230619,160600,1882213800,38150,38150,38150,38150,0
20230619,160500,1882213800,38150,38150,38150,38150,0
20230619,160400,1882213800,38150,38150,38150,38150,0
20230619,160300,1882213800,38150,38150,38150,38150,0
20230619,160200,1882213800,38150,38150,38150,38150,0
20230619,160100,1882213800,38150,38150,38150,38150,0
20230619,160000,1882213800,38150,38150,38150,38150,0
20230619,155900,1882213800,38150,38150,38150,38150,0
20230619,155800,1882213800,38150,38150,38150,38150,0
20230619,155700,1882213800,38150,38150,38150,38150,0
20230619,155600,1882213800,38150,38150,38150,38150,0
20230619,155500,1882213800,38150,38150,38150,38150,0
20230619,155400,1882213800,38150,38150,38150,38150,0
20230619,155300,1882213800,38150,38150,38150,38150,0
20230619,155200,1882213800,38150,38150,38150,38150,0
20230619,155100,1882213800,38150,38150,38150,38150,0
20230619,155000,1882213800,38150,38150,38150,38150,0
20230619,154900,1882213800,38150,38150,38150,38150,0
20230619,154800,1882213800,38150,38150,38150,38150,0
20230619,154700,1882213800,38150,38150,38150,38150,0
20230619,154600,1882213800,38150,38150,38150,38150,0
20230619,154500,1882213800,38150,38150,38150,38150,0
20230619,154400,1882213800,38150,38150,38150,38150,0
20230619,154300,1882213800,38150,38150,38150,38150,476
20230619,154200,1882213800,38150,38150,38150,38150,0
20230619,154100,1882213800,38150,38150,38150,38150,0
20230619,154000,1882213800,38150,38150,38150,38150,0
20230619,153900,1882213800,38150,38150,38150,38150,0
20230619,153800,1882213800,38150,38150,38150,38150,0
20230619,153700,1882213800,38150,38150,38150,38150,0
20230619,153600,1882213800,38150,38150,38150,38150,0
20230619,153500,1882213800,38150,38150,38150,38150,0
20230619,153400,1882213800,38150,38150,38150,38150,0
20230619,153300,1882213800,38150,38150,38150,38150,0
20230619,153200,1882213800,38150,38150,38150,38150,0
20230619,153100,1882213800,38150,38150,38150,38150,0
20230619,153000,1882213800,38150,38150,38150,38150,476
20230619,152900,1864054400,38150,38150,38150,38150,0
20230619,152800,1864054400,38150,38150,38150,38150,0
20230619,152700,1864054400,38150,38150,38150,38150,0
20230619,152600,1864054400,38150,38150,38150,38150,0
20230619,152500,1864054400,38150,38150,38150,38150,0
20230619,152400,1864054400,38150,38150,38150,38150,0
20230619,152300,1864054400,38150,38150,38150,38150,0
20230619,152200,1864054400,38150,38150,38150,38150,0
20230619,152100,1864054400,38150,38150,38150,38150,0
20230619,152000,1864054400,38150,38150,38150,38150,0
20230619,151900,1864054400,38150,38200,38200,38100,889
20230619,151800,1830144400,38200,38150,38200,38150,43
20230619,151700,1828503800,38150,38200,38200,38150,3
20230619,151600,1828389250,38150,38150,38150,38150,317
20230619,151500,1816295700,38150,38100,38150,38100,2
20230619,151400,1816219450,38150,38100,38150,38100,25
20230619,151300,1815266900,38100,38150,38150,38100,53
20230619,151200,1813247450,38150,38150,38150,38150,13
20230619,151100,1812751500,38150,38150,38150,38150,2
20230619,151000,1812675200,38150,38150,38150,38150,1
20230619,150900,1812637050,38150,38150,38150,38150,12
20230619,150800,1812179250,38150,38150,38150,38150,78
20230619,150700,1809203550,38150,38150,38150,38150,17
20230619,150600,1808555000,38150,38150,38150,38150,0
20230619,150500,1808555000,38150,38150,38150,38150,7
20230619,150400,1808287950,38150,38150,38150,38150,2
20230619,150300,1808211650,38200,38100,38200,38100,10
20230619,150200,1807829750,38200,38100,38200,38100,5
20230619,150100,1807638850,38200,38200,38200,38200,3
20230619,150000,1807524250,38100,38200,38200,38100,15
20230619,145900,1806952250,38150,38150,38150,38150,20
20230619,145800,1806189250,38150,38150,38150,38150,1
20230619,145700,1806151100,38200,38150,38200,38150,12
20230619,145600,1805693200,38150,38150,38150,38150,7
20230619,145500,1805426150,38150,38000,38150,38000,371
20230619,145400,1791316950,37900,37900,37900,37900,233
20230619,145300,1782486250,38000,38000,38000,38000,71
20230619,145200,1779788250,38000,38050,38050,38000,39
20230619,145100,1778306150,38050,38000,38050,38000,115
20230619,145000,1773936100,38000,38000,38000,37750,1027
20230619,144900,1735058800,38050,38150,38150,38050,241
20230619,144800,1725882550,38100,38150,38150,38100,5
20230619,144700,1725691850,38050,38050,38050,38050,30
20230619,144600,1724550350,38050,38200,38200,38050,30
20230619,144500,1723408550,38200,38200,38200,38200,2
20230619,144400,1723332150,38200,38050,38200,38050,328
20230619,144300,1710851450,38050,38100,38100,38050,962
20230619,144200,1674219150,38050,38050,38050,38050,0
20230619,144100,1674219150,38050,38050,38050,38050,8
20230619,144000,1673914750,38050,38050,38050,38050,0
20230619,143900,1673914750,38050,38100,38100,38050,53
20230619,143800,1671897950,38050,38050,38050,38050,1
20230619,143700,1671859900,38100,38100,38100,38100,2
20230619,143600,1671783700,38100,38100,38100,38100,0
20230619,143500,1671783700,38100,38100,38100,38100,9
20230619,143400,1671440800,38100,38050,38100,38050,30
20230619,143300,1670299250,38050,38050,38100,38050,154
20230619,143200,1664434950,38100,38100,38100,38100,0
20230619,143100,1664434950,38100,38100,38100,38100,1
20230619,143000,1664396850,38050,38050,38050,38050,0
20230619,142900,1664396850,38050,38050,38050,38050,12
20230619,142800,1663940250,38050,38050,38050,38050,0
20230619,142700,1663940250,38050,38050,38050,38050,24
20230619,142600,1663027050,38000,38000,38000,38000,0
20230619,142500,1663027050,38000,38000,38000,38000,3
20230619,142400,1662913050,38050,38050,38050,38050,20
20230619,142300,1662152050,38050,38050,38050,38050,7
20230619,142200,1661885700,38050,38050,38050,38050,0
20230619,142100,1661885700,38050,38050,38050,38050,147
20230619,142000,1656292350,38050,38050,38050,38050,10
20230619,141900,1655911850,38050,38050,38050,38050,5
20230619,141800,1655721600,38050,38050,38050,38050,1
20230619,141700,1655683550,38050,38000,38050,38000,173
20230619,141600,1649109500,38000,38000,38000,38000,0
20230619,141500,1649109500,38000,38000,38000,38000,13
20230619,141400,1648615500,38000,38000,38000,38000,6
20230619,141300,1648387500,38000,38000,38000,38000,2
20230619,141200,1648311500,37900,37900,37900,37900,50
20230619,141100,1646416500,37900,37900,37900,37900,4
20230619,141000,1646264900,37900,37900,37900,37900,0
20230619,140900,1646264900,37900,38000,38000,37900,110
20230619,140800,1642092600,38000,38050,38050,38000,6
20230619,140700,1641864350,38050,38050,38050,38050,2
20230619,140600,1641788250,38100,38100,38100,38100,7
20230619,140500,1641521550,38050,38050,38050,38050,45
20230619,140400,1639809300,38050,37900,38050,37900,24
20230619,140300,1638899550,37900,37900,37900,37900,12
20230619,140200,1638444750,37900,38100,38100,37900,186
20230619,140100,1631391850,38100,38100,38100,38100,0
20230619,140000,1631391850,38100,38100,38100,38100,4
20230619,135900,1631239450,38100,38100,38100,38100,10
20230619,135800,1630858450,38100,37850,38100,37850,550
20230619,135700,1610036600,37800,37700,37800,37700,390
20230619,135600,1595305200,37700,37700,37700,37700,80
20230619,135500,1592289200,37700,37800,37800,37700,275
20230619,135400,1581920500,37800,37800,37800,37800,0
20230619,135300,1581920500,37800,37800,37800,37750,80
20230619,135200,1578899000,37750,37800,37800,37750,61
20230619,135100,1576596200,37800,37800,37800,37800,112
20230619,135000,1572362600,37800,37800,37850,37800,159
20230619,134900,1566352350,37850,37850,37850,37850,33
20230619,134800,1565103300,37850,37850,37850,37850,15
20230619,134700,1564535550,37850,37850,37850,37850,3
20230619,134600,1564422000,37850,37850,37850,37850,0
20230619,134500,1564422000,37850,37850,37850,37850,10
20230619,134400,1564043500,37850,37850,37850,37850,0
20230619,134300,1564043500,37850,37750,37850,37750,37
20230619,134200,1562644050,37850,37850,37850,37850,11
20230619,134100,1562227700,37700,37750,37750,37700,100
20230619,134000,1558457450,37700,37850,37850,37700,550
20230619,133900,1537699950,37750,37850,37850,37750,205
20230619,133800,1529957900,37700,37700,37700,37700,0
20230619,133700,1529957900,37700,37950,38000,37700,5113
20230619,133600,1336588100,38000,38050,38050,38000,590
20230619,133500,1314160350,38050,38050,38050,38050,35
20230619,133400,1312828600,38050,38000,38050,38000,53
20230619,133300,1310814450,38050,38050,38050,38000,957
20230619,133200,1274445600,38050,38050,38050,38050,4
20230619,133100,1274293400,38050,38000,38050,38000,58
20230619,133000,1272089150,38050,38100,38100,38050,193
20230619,132900,1264745400,38050,38100,38100,38050,152
20230619,132800,1258961700,38100,38100,38100,38100,64
20230619,132700,1256523300,38100,38100,38100,38100,3
20230619,132600,1256409000,38100,38100,38100,38100,10
20230619,132500,1256028000,38100,38100,38100,38100,1
20230619,132400,1255989900,38050,38050,38050,38050,0
20230619,132300,1255989900,38050,38050,38100,38050,177
20230619,132200,1249254400,38100,38100,38100,38100,3
20230619,132100,1249140100,38100,38100,38100,38100,15
20230619,132000,1248568600,38100,38100,38100,38100,0
20230619,131900,1248568600,38100,38100,38100,38100,1
20230619,131800,1248530500,38050,38100,38100,38000,809
20230619,131700,1217753750,38050,38100,38100,38050,45
20230619,131600,1216040900,38100,38050,38100,38050,171
20230619,131500,1209531600,38050,38050,38050,38050,0
20230619,131400,1209531600,38050,38050,38050,38050,31
20230619,131300,1208352050,38100,38100,38100,38100,14
20230619,131200,1207818650,38100,38100,38100,38100,18
20230619,131100,1207132850,38100,38100,38100,38100,46
20230619,131000,1205380250,38100,38100,38100,38100,225
20230619,130900,1196807750,38150,38150,38150,38150,21
20230619,130800,1196006600,38150,38150,38150,38150,0
20230619,130700,1196006600,38150,38150,38150,38150,0
20230619,130600,1196006600,38150,38150,38150,38150,57
20230619,130500,1193832050,38300,38300,38300,38300,0
20230619,130400,1193832050,38300,38300,38300,38300,1
20230619,130300,1193793750,38150,38250,38250,38150,300
20230619,130200,1182330650,38300,38300,38300,38300,0
20230619,130100,1182330650,38300,38300,38300,38300,3
20230619,130000,1182215750,38300,38350,38350,38300,915
20230619,125900,1147163750,38350,38350,38350,38350,0
20230619,125800,1147163750,38350,38350,38350,38350,8
20230619,125700,1146856950,38300,38300,38300,38300,0
20230619,125600,1146856950,38300,38300,38300,38300,203
20230619,125500,1139082050,38300,38300,38300,38300,205
20230619,125400,1131230550,38300,38300,38300,38300,50
20230619,125300,1129315550,38300,38350,38350,38300,165
20230619,125200,1122988600,38400,38400,38400,38400,0
20230619,125100,1122988600,38400,38400,38400,38400,0
20230619,125000,1122988600,38400,38400,38400,38400,0
20230619,124900,1122988600,38400,38400,38400,38400,0
20230619,124800,1122988600,38400,38400,38400,38400,0
20230619,124700,1122988600,38400,38400,38400,38400,0
20230619,124600,1122988600,38400,38400,38400,38400,0
20230619,124500,1122988600,38400,38400,38400,38400,8
20230619,124400,1122681400,38400,38400,38400,38400,12
20230619,124300,1122220600,38400,38400,38400,38400,46
20230619,124200,1120454200,38400,38400,38400,38400,3
20230619,124100,1120339000,38400,38400,38400,38400,84
20230619,124000,1117113400,38350,38350,38350,38350,0
20230619,123900,1117113400,38350,38350,38350,38350,0
20230619,123800,1117113400,38350,38350,38350,38350,0
20230619,123700,1117113400,38350,38350,38350,38350,0
20230619,123600,1117113400,38350,38350,38350,38350,0
20230619,123500,1117113400,38350,38350,38350,38350,0
20230619,123400,1117113400,38350,38350,38350,38350,0
20230619,123300,1117113400,38350,38350,38350,38350,98
20230619,123200,1113355100,38350,38350,38350,38350,1
20230619,123100,1113316750,38400,38400,38400,38400,123
20230619,123000,1108593550,38400,38400,38400,38400,3
20230619,122900,1108478350,38400,38400,38400,38400,2
20230619,122800,1108401550,38350,38350,38350,38350,0
20230619,122700,1108401550,38350,38350,38350,38350,0
20230619,122600,1108401550,38350,38350,38350,38350,0
20230619,122500,1108401550,38350,38350,38350,38350,24
20230619,122400,1107481150,38300,38300,38300,38300,0
20230619,122300,1107481150,38300,38350,38350,38300,131
20230619,122200,1102463000,38350,38350,38350,38350,0
20230619,122100,1102463000,38350,38350,38350,38350,0
20230619,122000,1102463000,38350,38350,38350,38350,14
20230619,121900,1101926100,38500,38500,38500,38500,1
20230619,121800,1101887600,38500,38350,38500,38350,444
20230619,121700,1084839150,38350,38350,38350,38350,23
20230619,121600,1083957100,38350,38300,38350,38300,273
20230619,121500,1073496250,38350,38300,38350,38300,52
20230619,121400,1071504250,38350,38350,38350,38350,53
20230619,121300,1069471700,38400,38400,38400,38400,0
20230619,121200,1069471700,38400,38350,38400,38350,17
20230619,121100,1068819700,38350,38350,38350,38350,53
20230619,121000,1066787150,38400,38400,38400,38400,6
20230619,120900,1066556750,38500,38500,38500,38500,2
20230619,120800,1066479750,38400,38500,38500,38400,501
20230619,120700,1047240600,38500,38500,38500,38500,62
20230619,120600,1044853600,38550,38550,38550,38550,0
20230619,120500,1044853600,38550,38500,38550,38500,26
20230619,120400,1043851550,38550,38550,38550,38550,10
20230619,120300,1043466050,38400,38400,38400,38400,0
20230619,120200,1043466050,38400,38450,38450,38400,60
20230619,120100,1041160050,38550,38500,38550,38500,22
20230619,120000,1040312050,38600,38600,38600,38600,0
20230619,115900,1040312050,38600,38600,38600,38600,0
20230619,115800,1040312050,38600,38600,38600,38600,0
20230619,115700,1040312050,38600,38600,38600,38600,0
20230619,115600,1040312050,38600,38600,38600,38600,0
20230619,115500,1040312050,38600,38600,38600,38600,0
20230619,115400,1040312050,38600,38600,38600,38600,14
20230619,115300,1039771650,38600,38600,38600,38600,0
20230619,115200,1039771650,38600,38600,38600,38600,2
20230619,115100,1039694450,38600,38600,38600,38600,0
20230619,115000,1039694450,38600,38600,38600,38600,1
20230619,114900,1039655850,38450,38450,38450,38450,0
20230619,114800,1039655850,38450,38600,38600,38450,41
20230619,114700,1038077650,38600,38550,38600,38550,45
20230619,114600,1036341700,38500,38500,38500,38500,15
20230619,114500,1035764200,38500,38500,38550,38500,74
20230619,114400,1032915150,38600,38600,38600,38600,0
20230619,114300,1032915150,38600,38500,38600,38500,79
20230619,114200,1029872500,38550,38550,38550,38550,3
20230619,114100,1029756850,38600,38600,38600,38600,0
20230619,114000,1029756850,38600,38600,38600,38600,0
20230619,113900,1029756850,38600,38500,38600,38500,4
20230619,113800,1029602750,38600,38600,38600,38600,0
20230619,113700,1029602750,38600,38600,38600,38600,0
20230619,113600,1029602750,38600,38600,38600,38600,0
20230619,113500,1029602750,38600,38600,38600,38600,0
20230619,113400,1029602750,38600,38600,38600,38600,17
20230619,113300,1028946550,38600,38550,38600,38550,7
20230619,113200,1028676600,38550,38550,38550,38550,0
20230619,113100,1028676600,38550,38550,38550,38550,22
20230619,113000,1027828500,38550,38550,38550,38550,1
20230619,112900,1027789950,38500,38500,38500,38500,3
20230619,112800,1027674450,38550,38550,38550,38550,0
20230619,112700,1027674450,38550,38500,38550,38500,56
20230619,112600,1025518200,38550,38550,38550,38550,50
20230619,112500,1023590700,38550,38500,38550,38500,31
20230619,112400,1022396150,38550,38450,38550,38450,159
20230619,112300,1016274650,38450,38450,38450,38450,30
20230619,112200,1015121150,38450,38450,38450,38450,0
20230619,112100,1015121150,38450,38500,38500,38450,5
20230619,112000,1014928850,38500,38400,38500,38400,4
20230619,111900,1014775050,38300,38400,38400,38300,238
20230619,111800,1005654750,38450,38450,38450,38450,8
20230619,111700,1005347150,38500,38500,38500,38500,0
20230619,111600,1005347150,38500,38400,38500,38400,12
20230619,111500,1004886150,38400,38400,38400,38400,0
20230619,111400,1004886150,38400,38300,38400,38300,295
20230619,111300,993572300,38350,38350,38350,38350,671
20230619,111200,967839450,38350,38350,38350,38350,55
20230619,111100,965730200,38350,38250,38350,38250,73
20230619,111000,962937850,38200,38350,38350,38200,1296
20230619,110900,913333550,38400,38450,38450,38400,381
20230619,110800,898691600,38500,38500,38500,38500,2
20230619,110700,898614600,38500,38500,38500,38500,20
20230619,110600,897844600,38500,38550,38550,38500,246
20230619,110500,888373550,38500,38500,38500,38500,24
20230619,110400,887449550,38550,38550,38550,38550,0
20230619,110300,887449550,38550,38550,38550,38550,17
20230619,110200,886794200,38550,38550,38550,38550,6
20230619,110100,886562900,38500,38500,38500,38500,0
20230619,110000,886562900,38500,38500,38550,38500,17
20230619,105900,885908300,38500,38500,38500,38500,0
20230619,105800,885908300,38500,38500,38550,38500,233
20230619,105700,876937500,38500,38550,38550,38500,266
20230619,105600,866683650,38600,38600,38600,38550,33
20230619,105500,865411250,38600,38600,38600,38600,1
20230619,105400,865372650,38550,38600,38600,38550,91
20230619,105300,861864100,38600,38600,38600,38600,119
20230619,105200,857270700,38600,38600,38600,38600,0
20230619,105100,857270700,38600,38600,38600,38600,0
20230619,105000,857270700,38600,38600,38600,38600,1
20230619,104900,857232100,38600,38650,38650,38600,584
20230619,104800,834687000,38650,38650,38650,38650,23
20230619,104700,833798050,38700,38700,38700,38700,0
20230619,104600,833798050,38700,38700,38700,38700,2
20230619,104500,833720650,38700,38700,38700,38700,160
20230619,104400,827528650,38700,38700,38700,38700,25
20230619,104300,826561150,38700,38700,38700,38700,100
20230619,104200,822691150,38750,38700,38750,38700,61
20230619,104100,820329850,38750,38750,38750,38700,9
20230619,104000,819981150,38750,38800,38800,38750,46
20230619,103900,818197200,38900,38800,38900,38800,16
20230619,103800,817575300,38900,38950,38950,38900,73
20230619,103700,814735550,39000,39100,39100,38900,394
20230619,103600,799362800,39050,39100,39100,39050,12
20230619,103500,798893700,39150,39150,39150,39100,11
20230619,103400,798463150,39150,39100,39150,39100,34
20230619,103300,797132150,39150,39200,39200,39050,1022
20230619,103200,757172200,39200,39050,39200,39050,518
20230619,103100,736905150,39050,39000,39050,39000,126
20230619,103000,731991050,39000,39000,39000,39000,251
20230619,102900,722202050,38950,38950,38950,38950,0
20230619,102800,722202050,38950,38950,38950,38950,194
20230619,102700,714645750,38950,38950,38950,38950,10
20230619,102600,714256250,38950,38950,38950,38950,3
20230619,102500,714139400,38950,38950,39000,38950,55
20230619,102400,711995200,39000,38950,39000,38700,218
20230619,102300,703531850,38950,38950,38950,38950,73
20230619,102200,700688500,38900,38900,38900,38900,30
20230619,102100,699521500,38900,38900,38900,38900,12
20230619,102000,699054700,38900,38900,38900,38900,10
20230619,101900,698665700,38900,38850,38900,38850,54
20230619,101800,696565300,38850,38850,38850,38850,1
20230619,101700,696526450,38800,38850,38850,38800,7
20230619,101600,696254600,38900,38900,38900,38900,56
20230619,101500,694076200,38700,38750,38800,38600,257
20230619,101400,684134700,38750,38800,38800,38750,16
20230619,101300,683513950,38900,38900,38900,38900,0
20230619,101200,683513950,38900,38900,38900,38900,0
20230619,101100,683513950,38900,38850,38900,38850,23
20230619,101000,682619750,38750,38650,38750,38650,262
20230619,100900,672472350,38750,38600,38750,38600,297
20230619,100800,661001300,38600,38650,38650,38600,132
20230619,100700,655902150,38750,38750,38750,38700,29
20230619,100600,654778550,38750,38750,38750,38750,5
20230619,100500,654584800,38750,38650,38750,38650,38
20230619,100400,653114300,38650,38700,38700,38650,70
20230619,100300,650408200,38750,38750,38750,38750,22
20230619,100200,649555700,38750,38650,38750,38650,170
20230619,100100,642977150,38650,38600,38650,38600,145
20230619,100000,637379650,38600,38650,38650,38600,57
20230619,095900,635176700,38650,38650,38700,38650,112
20230619,095800,630845300,38650,38500,38650,38500,393
20230619,095700,615698750,38500,38500,38500,38450,58
20230619,095600,613466200,38500,38450,38500,38450,159
20230619,095500,607349700,38450,38400,38450,38400,206
20230619,095400,599430300,38400,38400,38400,38350,292
20230619,095300,588219500,38450,38450,38450,38450,5
20230619,095200,588027250,38450,38450,38450,38450,13
20230619,095100,587527400,38450,38450,38450,38400,69
20230619,095000,584877600,38450,38450,38450,38450,61
20230619,094900,582532150,38350,38350,38350,38350,3
20230619,094800,582417100,38300,38450,38450,38300,15
20230619,094700,581841850,38450,38450,38450,38300,13
20230619,094600,581343500,38450,38450,38450,38450,2
20230619,094500,581266600,38300,38100,38300,38050,476
20230619,094400,563068950,38200,38200,38200,38200,117
20230619,094300,558599550,38200,38200,38200,38200,2
20230619,094200,558523150,38050,38050,38050,38050,5
20230619,094100,558332900,38200,38200,38200,38050,53
20230619,094000,556315800,38000,38200,38200,38000,297
20230619,093900,545025400,38200,38200,38200,38200,2
20230619,093800,544949000,38000,38050,38050,38000,490
20230619,093700,526328350,38000,38000,38000,38000,677
20230619,093600,500602350,38000,38000,38000,38000,70
20230619,093500,497942350,38000,38050,38050,38000,93
20230619,093400,494405950,38050,38000,38050,38000,188
20230619,093300,487260400,38000,38000,38000,38000,318
20230619,093200,475176400,38050,38050,38050,38050,844
20230619,093100,443062200,38100,38150,38150,38100,254
20230619,093000,433382650,38150,38200,38200,38150,89
20230619,092900,429986850,38200,38200,38200,38200,34
20230619,092800,428688050,38150,38100,38150,38100,19
20230619,092700,427963650,38100,38100,38100,38100,11
20230619,092600,427544550,38200,38150,38200,38100,146
20230619,092500,421981400,38050,38100,38100,38050,362
20230619,092400,408205950,38050,38100,38100,38050,162
20230619,092300,402036600,38050,38100,38100,38050,139
20230619,092200,396747400,38100,38200,38200,38050,75
20230619,092100,393889350,38200,38200,38200,38200,195
20230619,092000,386440350,38050,38200,38200,38050,677
20230619,091900,360674000,38200,38200,38200,38100,177
20230619,091800,353918050,38100,38100,38100,38100,40
20230619,091700,352394050,38100,38050,38100,38050,256
20230619,091600,342652450,38050,38050,38050,38050,230
20230619,091500,333900950,38050,38100,38100,38000,825
20230619,091400,302513600,38050,38050,38050,38050,6
20230619,091300,302285300,38050,38000,38100,38000,798
20230619,091200,271946400,38000,38000,38050,38000,600
20230619,091100,249143900,38100,38100,38100,38050,757
20230619,091000,220332700,38100,38250,38300,38100,1284
20230619,090900,171269950,38250,38300,38300,38250,181
20230619,090800,164338400,38300,38350,38350,38250,207
20230619,090700,156417500,38300,38400,38450,38250,1026
20230619,090600,117069750,38400,38650,38650,38400,1829
20230619,090500,46698250,38700,38950,38950,38700,143
20230619,090400,41154500,38950,38950,38950,38950,20
20230619,090300,40375500,38950,38950,38950,38950,150
20230619,090200,34533000,38950,38650,39000,38550,439
20230619,090100,17578950,38600,38600,38600,38600,0
20230619,090000,17578950,38600,38550,38600,38550,456