stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214000,2130816100,23000,23000,23000,23000,2728
20230614,213900,2130816100,23000,23000,23000,23000,0
20230614,213800,2130816100,23000,23000,23000,23000,0
20230614,213700,2130816100,23000,23000,23000,23000,0
20230614,213600,2130816100,23000,23000,23000,23000,0
20230614,213500,2130816100,23000,23000,23000,23000,0
20230614,213400,2130816100,23000,23000,23000,23000,0
20230614,213300,2130816100,23000,23000,23000,23000,0
20230614,213200,2130816100,23000,23000,23000,23000,0
20230614,213100,2130816100,23000,23000,23000,23000,0
20230614,213000,2130816100,23000,23000,23000,23000,0
20230614,212900,2130816100,23000,23000,23000,23000,0
20230614,212800,2130816100,23000,23000,23000,23000,0
20230614,212700,2130816100,23000,23000,23000,23000,0
20230614,212600,2130816100,23000,23000,23000,23000,0
20230614,212500,2130816100,23000,23000,23000,23000,0
20230614,212400,2130816100,23000,23000,23000,23000,0
20230614,212300,2130816100,23000,23000,23000,23000,0
20230614,212200,2130816100,23000,23000,23000,23000,0
20230614,212100,2130816100,23000,23000,23000,23000,0
20230614,212000,2130816100,23000,23000,23000,23000,0
20230614,211900,2130816100,23000,23000,23000,23000,0
20230614,211800,2130816100,23000,23000,23000,23000,0
20230614,211700,2130816100,23000,23000,23000,23000,0
20230614,211600,2130816100,23000,23000,23000,23000,0
20230614,211500,2130816100,23000,23000,23000,23000,0
20230614,211400,2130816100,23000,23000,23000,23000,0
20230614,211300,2130816100,23000,23000,23000,23000,0
20230614,211200,2130816100,23000,23000,23000,23000,0
20230614,211100,2130816100,23000,23000,23000,23000,0
20230614,211000,2130816100,23000,23000,23000,23000,2728
20230614,210900,2130816100,23000,23000,23000,23000,0
20230614,210800,2130816100,23000,23000,23000,23000,0
20230614,210700,2130816100,23000,23000,23000,23000,0
20230614,210600,2130816100,23000,23000,23000,23000,0
20230614,210500,2130816100,23000,23000,23000,23000,0
20230614,210400,2130816100,23000,23000,23000,23000,0
20230614,210300,2130816100,23000,23000,23000,23000,0
20230614,210200,2130816100,23000,23000,23000,23000,0
20230614,210100,2130816100,23000,23000,23000,23000,0
20230614,210000,2130816100,23000,23000,23000,23000,0
20230614,205900,2130816100,23000,23000,23000,23000,0
20230614,205800,2130816100,23000,23000,23000,23000,0
20230614,205700,2130816100,23000,23000,23000,23000,0
20230614,205600,2130816100,23000,23000,23000,23000,0
20230614,205500,2130816100,23000,23000,23000,23000,0
20230614,205400,2130816100,23000,23000,23000,23000,0
20230614,205300,2130816100,23000,23000,23000,23000,0
20230614,205200,2130816100,23000,23000,23000,23000,0
20230614,205100,2130816100,23000,23000,23000,23000,0
20230614,205000,2130816100,23000,23000,23000,23000,0
20230614,204900,2130816100,23000,23000,23000,23000,0
20230614,204800,2130816100,23000,23000,23000,23000,0
20230614,204700,2130816100,23000,23000,23000,23000,0
20230614,204600,2130816100,23000,23000,23000,23000,0
20230614,204500,2130816100,23000,23000,23000,23000,0
20230614,204400,2130816100,23000,23000,23000,23000,0
20230614,204300,2130816100,23000,23000,23000,23000,0
20230614,204200,2130816100,23000,23000,23000,23000,0
20230614,204100,2130816100,23000,23000,23000,23000,0
20230614,204000,2130816100,23000,23000,23000,23000,2728
20230614,203900,2130816100,23000,23000,23000,23000,0
20230614,203800,2130816100,23000,23000,23000,23000,0
20230614,203700,2130816100,23000,23000,23000,23000,0
20230614,203600,2130816100,23000,23000,23000,23000,0
20230614,203500,2130816100,23000,23000,23000,23000,0
20230614,203400,2130816100,23000,23000,23000,23000,0
20230614,203300,2130816100,23000,23000,23000,23000,0
20230614,203200,2130816100,23000,23000,23000,23000,0
20230614,203100,2130816100,23000,23000,23000,23000,0
20230614,203000,2130816100,23000,23000,23000,23000,0
20230614,202900,2130816100,23000,23000,23000,23000,0
20230614,202800,2130816100,23000,23000,23000,23000,0
20230614,202700,2130816100,23000,23000,23000,23000,0
20230614,202600,2130816100,23000,23000,23000,23000,0
20230614,202500,2130816100,23000,23000,23000,23000,0
20230614,202400,2130816100,23000,23000,23000,23000,0
20230614,202300,2130816100,23000,23000,23000,23000,0
20230614,202200,2130816100,23000,23000,23000,23000,0
20230614,202100,2130816100,23000,23000,23000,23000,0
20230614,202000,2130816100,23000,23000,23000,23000,0
20230614,201900,2130816100,23000,23000,23000,23000,0
20230614,201800,2130816100,23000,23000,23000,23000,0
20230614,201700,2130816100,23000,23000,23000,23000,0
20230614,201600,2130816100,23000,23000,23000,23000,0
20230614,201500,2130816100,23000,23000,23000,23000,0
20230614,201400,2130816100,23000,23000,23000,23000,0
20230614,201300,2130816100,23000,23000,23000,23000,0
20230614,201200,2130816100,23000,23000,23000,23000,0
20230614,201100,2130816100,23000,23000,23000,23000,0
20230614,201000,2130816100,23000,23000,23000,23000,2728
20230614,200900,2130816100,23000,23000,23000,23000,0
20230614,200800,2130816100,23000,23000,23000,23000,0
20230614,200700,2130816100,23000,23000,23000,23000,0
20230614,200600,2130816100,23000,23000,23000,23000,0
20230614,200500,2130816100,23000,23000,23000,23000,0
20230614,200400,2130816100,23000,23000,23000,23000,0
20230614,200300,2130816100,23000,23000,23000,23000,0
20230614,200200,2130816100,23000,23000,23000,23000,0
20230614,200100,2130816100,23000,23000,23000,23000,0
20230614,200000,2130816100,23000,23000,23000,23000,0
20230614,195900,2130816100,23000,23000,23000,23000,0
20230614,195800,2130816100,23000,23000,23000,23000,0
20230614,195700,2130816100,23000,23000,23000,23000,0
20230614,195600,2130816100,23000,23000,23000,23000,0
20230614,195500,2130816100,23000,23000,23000,23000,0
20230614,195400,2130816100,23000,23000,23000,23000,0
20230614,195300,2130816100,23000,23000,23000,23000,0
20230614,195200,2130816100,23000,23000,23000,23000,0
20230614,195100,2130816100,23000,23000,23000,23000,0
20230614,195000,2130816100,23000,23000,23000,23000,0
20230614,194900,2130816100,23000,23000,23000,23000,0
20230614,194800,2130816100,23000,23000,23000,23000,0
20230614,194700,2130816100,23000,23000,23000,23000,0
20230614,194600,2130816100,23000,23000,23000,23000,0
20230614,194500,2130816100,23000,23000,23000,23000,0
20230614,194400,2130816100,23000,23000,23000,23000,0
20230614,194300,2130816100,23000,23000,23000,23000,0
20230614,194200,2130816100,23000,23000,23000,23000,0
20230614,194100,2130816100,23000,23000,23000,23000,0
20230614,194000,2130816100,23000,23000,23000,23000,2728
20230614,193900,2130816100,23000,23000,23000,23000,0
20230614,193800,2130816100,23000,23000,23000,23000,0
20230614,193700,2130816100,23000,23000,23000,23000,0
20230614,193600,2130816100,23000,23000,23000,23000,0
20230614,193500,2130816100,23000,23000,23000,23000,0
20230614,193400,2130816100,23000,23000,23000,23000,0
20230614,193300,2130816100,23000,23000,23000,23000,0
20230614,193200,2130816100,23000,23000,23000,23000,0
20230614,193100,2130816100,23000,23000,23000,23000,0
20230614,193000,2130816100,23000,23000,23000,23000,0
20230614,192900,2130816100,23000,23000,23000,23000,0
20230614,192800,2130816100,23000,23000,23000,23000,0
20230614,192700,2130816100,23000,23000,23000,23000,0
20230614,192600,2130816100,23000,23000,23000,23000,0
20230614,192500,2130816100,23000,23000,23000,23000,0
20230614,192400,2130816100,23000,23000,23000,23000,0
20230614,192300,2130816100,23000,23000,23000,23000,0
20230614,192200,2130816100,23000,23000,23000,23000,0
20230614,192100,2130816100,23000,23000,23000,23000,0
20230614,192000,2130816100,23000,23000,23000,23000,0
20230614,191900,2130816100,23000,23000,23000,23000,0
20230614,191800,2130816100,23000,23000,23000,23000,0
20230614,191700,2130816100,23000,23000,23000,23000,0
20230614,191600,2130816100,23000,23000,23000,23000,0
20230614,191500,2130816100,23000,23000,23000,23000,0
20230614,191400,2130816100,23000,23000,23000,23000,0
20230614,191300,2130816100,23000,23000,23000,23000,0
20230614,191200,2130816100,23000,23000,23000,23000,0
20230614,191100,2130816100,23000,23000,23000,23000,0
20230614,191000,2130816100,23000,23000,23000,23000,2728
20230614,190900,2130816100,23000,23000,23000,23000,0
20230614,190800,2130816100,23000,23000,23000,23000,0
20230614,190700,2130816100,23000,23000,23000,23000,0
20230614,190600,2130816100,23000,23000,23000,23000,0
20230614,190500,2130816100,23000,23000,23000,23000,0
20230614,190400,2130816100,23000,23000,23000,23000,0
20230614,190300,2130816100,23000,23000,23000,23000,0
20230614,190200,2130816100,23000,23000,23000,23000,0
20230614,190100,2130816100,23000,23000,23000,23000,0
20230614,190000,2130816100,23000,23000,23000,23000,0
20230614,185900,2130816100,23000,23000,23000,23000,0
20230614,185800,2130816100,23000,23000,23000,23000,0
20230614,185700,2130816100,23000,23000,23000,23000,0
20230614,185600,2130816100,23000,23000,23000,23000,0
20230614,185500,2130816100,23000,23000,23000,23000,0
20230614,185400,2130816100,23000,23000,23000,23000,0
20230614,185300,2130816100,23000,23000,23000,23000,0
20230614,185200,2130816100,23000,23000,23000,23000,0
20230614,185100,2130816100,23000,23000,23000,23000,0
20230614,185000,2130816100,23000,23000,23000,23000,0
20230614,184900,2130816100,23000,23000,23000,23000,0
20230614,184800,2130816100,23000,23000,23000,23000,0
20230614,184700,2130816100,23000,23000,23000,23000,0
20230614,184600,2130816100,23000,23000,23000,23000,0
20230614,184500,2130816100,23000,23000,23000,23000,0
20230614,184400,2130816100,23000,23000,23000,23000,0
20230614,184300,2130816100,23000,23000,23000,23000,0
20230614,184200,2130816100,23000,23000,23000,23000,0
20230614,184100,2130816100,23000,23000,23000,23000,0
20230614,184000,2130816100,23000,23000,23000,23000,2728
20230614,183900,2130816100,23000,23000,23000,23000,0
20230614,183800,2130816100,23000,23000,23000,23000,0
20230614,183700,2130816100,23000,23000,23000,23000,0
20230614,183600,2130816100,23000,23000,23000,23000,0
20230614,183500,2130816100,23000,23000,23000,23000,0
20230614,183400,2130816100,23000,23000,23000,23000,0
20230614,183300,2130816100,23000,23000,23000,23000,0
20230614,183200,2130816100,23000,23000,23000,23000,0
20230614,183100,2130816100,23000,23000,23000,23000,0
20230614,183000,2130816100,23000,23000,23000,23000,0
20230614,182900,2130816100,23000,23000,23000,23000,0
20230614,182800,2130816100,23000,23000,23000,23000,0
20230614,182700,2130816100,23000,23000,23000,23000,0
20230614,182600,2130816100,23000,23000,23000,23000,0
20230614,182500,2130816100,23000,23000,23000,23000,0
20230614,182400,2130816100,23000,23000,23000,23000,0
20230614,182300,2130816100,23000,23000,23000,23000,0
20230614,182200,2130816100,23000,23000,23000,23000,0
20230614,182100,2130816100,23000,23000,23000,23000,0
20230614,182000,2130816100,23000,23000,23000,23000,0
20230614,181900,2130816100,23000,23000,23000,23000,0
20230614,181800,2130816100,23000,23000,23000,23000,0
20230614,181700,2130816100,23000,23000,23000,23000,0
20230614,181600,2130816100,23000,23000,23000,23000,0
20230614,181500,2130816100,23000,23000,23000,23000,0
20230614,181400,2130816100,23000,23000,23000,23000,0
20230614,181300,2130816100,23000,23000,23000,23000,0
20230614,181200,2130816100,23000,23000,23000,23000,0
20230614,181100,2130816100,23000,23000,23000,23000,0
20230614,181000,2130816100,23000,23000,23000,23000,2728
20230614,180900,2130816100,23000,23000,23000,23000,0
20230614,180800,2130816100,23000,23000,23000,23000,0
20230614,180700,2130816100,23000,23000,23000,23000,0
20230614,180600,2130816100,23000,23000,23000,23000,0
20230614,180500,2130816100,23000,23000,23000,23000,0
20230614,180400,2130816100,23000,23000,23000,23000,0
20230614,180300,2130816100,23000,23000,23000,23000,0
20230614,180200,2130816100,23000,23000,23000,23000,0
20230614,180100,2130816100,23000,23000,23000,23000,0
20230614,180000,2130816100,23000,23000,23000,23000,0
20230614,175900,2130816100,23000,23000,23000,23000,0
20230614,175800,2130816100,23000,23000,23000,23000,0
20230614,175700,2130816100,23000,23000,23000,23000,0
20230614,175600,2130816100,23000,23000,23000,23000,0
20230614,175500,2130816100,23000,23000,23000,23000,0
20230614,175400,2130816100,23000,23000,23000,23000,0
20230614,175300,2130816100,23000,23000,23000,23000,0
20230614,175200,2130816100,23000,23000,23000,23000,0
20230614,175100,2130816100,23000,23000,23000,23000,0
20230614,175000,2130816100,23000,23000,23000,23000,0
20230614,174900,2130816100,23000,23000,23000,23000,0
20230614,174800,2130816100,23000,23000,23000,23000,0
20230614,174700,2130816100,23000,23000,23000,23000,0
20230614,174600,2130816100,23000,23000,23000,23000,0
20230614,174500,2130816100,23000,23000,23000,23000,0
20230614,174400,2130816100,23000,23000,23000,23000,0
20230614,174300,2130816100,23000,23000,23000,23000,0
20230614,174200,2130816100,23000,23000,23000,23000,0
20230614,174100,2130816100,23000,23000,23000,23000,0
20230614,174000,2130816100,23000,23000,23000,23000,2728
20230614,173900,2130816100,23000,23000,23000,23000,0
20230614,173800,2130816100,23000,23000,23000,23000,0
20230614,173700,2130816100,23000,23000,23000,23000,0
20230614,173600,2130816100,23000,23000,23000,23000,0
20230614,173500,2130816100,23000,23000,23000,23000,0
20230614,173400,2130816100,23000,23000,23000,23000,0
20230614,173300,2130816100,23000,23000,23000,23000,0
20230614,173200,2130816100,23000,23000,23000,23000,0
20230614,173100,2130816100,23000,23000,23000,23000,0
20230614,173000,2130816100,23000,23000,23000,23000,0
20230614,172900,2130816100,23000,23000,23000,23000,0
20230614,172800,2130816100,23000,23000,23000,23000,0
20230614,172700,2130816100,23000,23000,23000,23000,0
20230614,172600,2130816100,23000,23000,23000,23000,0
20230614,172500,2130816100,23000,23000,23000,23000,0
20230614,172400,2130816100,23000,23000,23000,23000,0
20230614,172300,2130816100,23000,23000,23000,23000,0
20230614,172200,2130816100,23000,23000,23000,23000,0
20230614,172100,2130816100,23000,23000,23000,23000,0
20230614,172000,2130816100,23000,23000,23000,23000,0
20230614,171900,2130816100,23000,23000,23000,23000,0
20230614,171800,2130816100,23000,23000,23000,23000,0
20230614,171700,2130816100,23000,23000,23000,23000,0
20230614,171600,2130816100,23000,23000,23000,23000,0
20230614,171500,2130816100,23000,23000,23000,23000,0
20230614,171400,2130816100,23000,23000,23000,23000,0
20230614,171300,2130816100,23000,23000,23000,23000,0
20230614,171200,2130816100,23000,23000,23000,23000,0
20230614,171100,2130816100,23000,23000,23000,23000,0
20230614,171000,2130816100,23000,23000,23000,23000,2728
20230614,170900,2130816100,23000,23000,23000,23000,0
20230614,170800,2130816100,23000,23000,23000,23000,0
20230614,170700,2130816100,23000,23000,23000,23000,0
20230614,170600,2130816100,23000,23000,23000,23000,0
20230614,170500,2130816100,23000,23000,23000,23000,0
20230614,170400,2130816100,23000,23000,23000,23000,0
20230614,170300,2130816100,23000,23000,23000,23000,0
20230614,170200,2130816100,23000,23000,23000,23000,0
20230614,170100,2130816100,23000,23000,23000,23000,0
20230614,170000,2130816100,23000,23000,23000,23000,0
20230614,165900,2130816100,23000,23000,23000,23000,0
20230614,165800,2130816100,23000,23000,23000,23000,0
20230614,165700,2130816100,23000,23000,23000,23000,0
20230614,165600,2130816100,23000,23000,23000,23000,0
20230614,165500,2130816100,23000,23000,23000,23000,0
20230614,165400,2130816100,23000,23000,23000,23000,0
20230614,165300,2130816100,23000,23000,23000,23000,0
20230614,165200,2130816100,23000,23000,23000,23000,0
20230614,165100,2130816100,23000,23000,23000,23000,0
20230614,165000,2130816100,23000,23000,23000,23000,0
20230614,164900,2130816100,23000,23000,23000,23000,0
20230614,164800,2130816100,23000,23000,23000,23000,0
20230614,164700,2130816100,23000,23000,23000,23000,0
20230614,164600,2130816100,23000,23000,23000,23000,0
20230614,164500,2130816100,23000,23000,23000,23000,0
20230614,164400,2130816100,23000,23000,23000,23000,0
20230614,164300,2130816100,23000,23000,23000,23000,0
20230614,164200,2130816100,23000,23000,23000,23000,0
20230614,164100,2130816100,23000,23000,23000,23000,0
20230614,164000,2130816100,23000,23000,23000,23000,2728
20230614,163900,2130816100,23000,23000,23000,23000,0
20230614,163800,2130816100,23000,23000,23000,23000,0
20230614,163700,2130816100,23000,23000,23000,23000,0
20230614,163600,2130816100,23000,23000,23000,23000,0
20230614,163500,2130816100,23000,23000,23000,23000,0
20230614,163400,2130816100,23000,23000,23000,23000,0
20230614,163300,2130816100,23000,23000,23000,23000,0
20230614,163200,2130816100,23000,23000,23000,23000,0
20230614,163100,2130816100,23000,23000,23000,23000,0
20230614,163000,2130816100,23000,23000,23000,23000,0
20230614,162900,2130816100,23000,23000,23000,23000,0
20230614,162800,2130816100,23000,23000,23000,23000,0
20230614,162700,2130816100,23000,23000,23000,23000,0
20230614,162600,2130816100,23000,23000,23000,23000,0
20230614,162500,2130816100,23000,23000,23000,23000,0
20230614,162400,2130816100,23000,23000,23000,23000,0
20230614,162300,2130816100,23000,23000,23000,23000,0
20230614,162200,2130816100,23000,23000,23000,23000,0
20230614,162100,2130816100,23000,23000,23000,23000,0
20230614,162000,2130816100,23000,23000,23000,23000,0
20230614,161900,2130816100,23000,23000,23000,23000,0
20230614,161800,2130816100,23000,23000,23000,23000,0
20230614,161700,2130816100,23000,23000,23000,23000,0
20230614,161600,2130816100,23000,23000,23000,23000,0
20230614,161500,2130816100,23000,23000,23000,23000,0
20230614,161400,2130816100,23000,23000,23000,23000,0
20230614,161300,2130816100,23000,23000,23000,23000,0
20230614,161200,2130816100,23000,23000,23000,23000,0
20230614,161100,2130816100,23000,23000,23000,23000,0
20230614,161000,2130816100,23000,23000,23000,23000,2728
20230614,160900,2130816100,23000,23000,23000,23000,0
20230614,160800,2130816100,23000,23000,23000,23000,0
20230614,160700,2130816100,23000,23000,23000,23000,0
20230614,160600,2130816100,23000,23000,23000,23000,0
20230614,160500,2130816100,23000,23000,23000,23000,0
20230614,160400,2130816100,23000,23000,23000,23000,0
20230614,160300,2130816100,23000,23000,23000,23000,0
20230614,160200,2130816100,23000,23000,23000,23000,0
20230614,160100,2130816100,23000,23000,23000,23000,0
20230614,160000,2130816100,23000,23000,23000,23000,0
20230614,155900,2130816100,23000,23000,23000,23000,0
20230614,155800,2130816100,23000,23000,23000,23000,0
20230614,155700,2130816100,23000,23000,23000,23000,0
20230614,155600,2130816100,23000,23000,23000,23000,0
20230614,155500,2130816100,23000,23000,23000,23000,0
20230614,155400,2130816100,23000,23000,23000,23000,0
20230614,155300,2130816100,23000,23000,23000,23000,0
20230614,155200,2130816100,23000,23000,23000,23000,0
20230614,155100,2130816100,23000,23000,23000,23000,0
20230614,155000,2130816100,23000,23000,23000,23000,0
20230614,154900,2130816100,23000,23000,23000,23000,0
20230614,154800,2130816100,23000,23000,23000,23000,0
20230614,154700,2130816100,23000,23000,23000,23000,0
20230614,154600,2130816100,23000,23000,23000,23000,0
20230614,154500,2130816100,23000,23000,23000,23000,0
20230614,154400,2130816100,23000,23000,23000,23000,0
20230614,154300,2130816100,23000,23000,23000,23000,0
20230614,154200,2130816100,23000,23000,23000,23000,0
20230614,154100,2130816100,23000,23000,23000,23000,0
20230614,154000,2130816100,23000,23000,23000,23000,2728
20230614,153900,2130816100,23000,23000,23000,23000,0
20230614,153800,2130816100,23000,23000,23000,23000,0
20230614,153700,2130816100,23000,23000,23000,23000,0
20230614,153600,2130816100,23000,23000,23000,23000,0
20230614,153500,2130816100,23000,23000,23000,23000,0
20230614,153400,2130816100,23000,23000,23000,23000,0
20230614,153300,2130816100,23000,23000,23000,23000,0
20230614,153200,2130816100,23000,23000,23000,23000,0
20230614,153100,2130816100,23000,23000,23000,23000,0
20230614,153000,2130816100,23000,23000,23000,23000,2728
20230614,152900,2068072100,23150,23150,23150,23150,0
20230614,152800,2068072100,23150,23150,23150,23150,0
20230614,152700,2068072100,23150,23150,23150,23150,0
20230614,152600,2068072100,23150,23150,23150,23150,0
20230614,152500,2068072100,23150,23150,23150,23150,0
20230614,152400,2068072100,23150,23150,23150,23150,0
20230614,152300,2068072100,23150,23150,23150,23150,0
20230614,152200,2068072100,23150,23150,23150,23150,0
20230614,152100,2068072100,23150,23150,23150,23150,0
20230614,152000,2068072100,23150,23150,23150,23150,0
20230614,151900,2068072100,23150,23150,23150,23150,101
20230614,151800,2065733950,23100,23150,23150,23100,57
20230614,151700,2064417000,23150,23150,23200,23100,2033
20230614,151600,2017444300,23150,23150,23150,23100,220
20230614,151500,2012351600,23150,23150,23150,23150,13
20230614,151400,2012050650,23150,23150,23150,23100,16
20230614,151300,2011680450,23150,23150,23150,23150,86
20230614,151200,2009689550,23150,23150,23150,23100,17
20230614,151100,2009296200,23150,23100,23150,23100,585
20230614,151000,1995764950,23100,23100,23150,23100,169
20230614,150900,1991860450,23150,23150,23150,23150,47
20230614,150800,1990772400,23150,23150,23150,23100,29
20230614,150700,1990101250,23150,23150,23150,23150,18
20230614,150600,1989684550,23150,23150,23150,23100,39
20230614,150500,1988781800,23150,23150,23150,23100,214
20230614,150400,1983837550,23100,23150,23150,23100,57
20230614,150300,1982519650,23150,23150,23150,23100,325
20230614,150200,1974998750,23150,23150,23150,23100,248
20230614,150100,1969269200,23150,23150,23150,23100,46
20230614,150000,1968205050,23150,23150,23150,23100,72
20230614,145900,1966540850,23150,23150,23150,23100,30
20230614,145800,1965846800,23150,23100,23150,23100,19
20230614,145700,1965407150,23150,23150,23150,23100,20
20230614,145600,1964944350,23150,23150,23150,23100,115
20230614,145500,1962287250,23150,23150,23150,23050,117
20230614,145400,1959579650,23150,23150,23150,23100,18
20230614,145300,1959163300,23100,23100,23150,23050,39
20230614,145200,1958262500,23050,23100,23100,23050,35
20230614,145100,1957454900,23100,23100,23150,23050,187
20230614,145000,1953135400,23150,23150,23150,23100,160
20230614,144900,1949438400,23150,23150,23150,23100,23
20230614,144800,1948906500,23150,23150,23150,23100,26
20230614,144700,1948304900,23150,23150,23150,23100,24
20230614,144600,1947749900,23150,23150,23150,23100,20
20230614,144500,1947286950,23100,23100,23150,23100,19
20230614,144400,1946847350,23100,23150,23150,23100,195
20230614,144300,1942341950,23150,23100,23150,23100,21
20230614,144200,1941855950,23100,23150,23150,23100,15
20230614,144100,1941508800,23150,23150,23150,23150,15
20230614,144000,1941161550,23150,23150,23150,23100,15
20230614,143900,1940814400,23150,23100,23150,23100,30
20230614,143800,1940120850,23100,23100,23100,23050,196
20230614,143700,1935593750,23100,23100,23100,23050,16
20230614,143600,1935224200,23050,23100,23100,23050,16
20230614,143500,1934854950,23100,23100,23100,23050,14
20230614,143400,1934531650,23100,23100,23100,23050,18
20230614,143300,1934116050,23100,23100,23100,23100,21
20230614,143200,1933630950,23100,23100,23100,23050,15
20230614,143100,1933284550,23100,23100,23100,23050,142
20230614,143000,1930009850,23100,23050,23100,23050,14
20230614,142900,1929686850,23050,23100,23100,23050,61
20230614,142800,1928278150,23100,23050,23100,23000,63
20230614,142700,1926825600,23050,23050,23050,23000,119
20230614,142600,1924088000,23000,23000,23050,23000,165
20230614,142500,1920289850,23050,23100,23100,23000,32
20230614,142400,1919552850,23100,23100,23100,23000,91
20230614,142300,1917454500,23100,23100,23100,23050,24
20230614,142200,1916900450,23100,23100,23100,23050,25
20230614,142100,1916323650,23000,23100,23100,23000,80
20230614,142000,1914478750,23100,23050,23100,23000,112
20230614,141900,1911896950,23050,23000,23050,23000,43
20230614,141800,1910906050,23050,22950,23050,22950,280
20230614,141700,1904452300,23050,23050,23050,23000,215
20230614,141600,1899506800,22950,22900,22950,22900,8433
20230614,141500,1705977100,22900,22850,22950,22850,5042
20230614,141400,1590278350,22900,22900,22900,22900,190
20230614,141300,1585927350,22900,22900,22900,22850,71
20230614,141200,1584304850,22900,22900,22900,22900,200
20230614,141100,1579724850,22900,22850,22950,22850,304
20230614,141000,1572763600,22800,22850,22850,22800,119
20230614,140900,1570048650,22800,22950,22950,22800,1767
20230614,140800,1529693300,22900,22950,22950,22900,73
20230614,140700,1528020550,22900,22900,22900,22900,6
20230614,140600,1527883150,22900,22950,22950,22850,5
20230614,140500,1527768650,22850,22850,22950,22850,232
20230614,140400,1522452100,22850,22850,22900,22850,1851
20230614,140300,1480147600,22850,23050,23050,22850,3153
20230614,140200,1407787050,23000,23050,23050,23000,173
20230614,140100,1403805550,23000,23050,23050,23000,72
20230614,140000,1402149250,23000,23000,23050,23000,157
20230614,135900,1398530950,23050,23050,23050,23000,4
20230614,135800,1398438800,23050,23050,23050,23000,97
20230614,135700,1396206900,23000,23000,23000,23000,92
20230614,135600,1394090900,23000,23050,23050,23000,204
20230614,135500,1389398850,23000,23050,23050,23000,446
20230614,135400,1379140600,23050,23050,23050,23050,54
20230614,135300,1377895900,23050,23000,23050,23000,23
20230614,135200,1377366800,23000,23050,23050,23000,595
20230614,135100,1363660250,23050,23100,23100,23050,5
20230614,135000,1363544900,23050,23050,23050,23050,426
20230614,134900,1353725600,23050,23050,23050,23050,255
20230614,134800,1347847850,23050,23100,23100,23050,266
20230614,134700,1341715850,23100,23100,23100,23100,2
20230614,134600,1341669650,23150,23100,23150,23050,579
20230614,134500,1328294700,23100,23100,23100,23100,8
20230614,134400,1328109900,23150,23150,23150,23100,12
20230614,134300,1327832600,23100,23150,23150,23100,5
20230614,134200,1327716950,23100,23100,23100,23100,23
20230614,134100,1327185650,23100,23150,23150,23100,12
20230614,134000,1326907950,23100,23100,23100,23100,2
20230614,133900,1326861750,23100,23100,23100,23100,0
20230614,133800,1326861750,23100,23100,23150,23100,14
20230614,133700,1326537850,23100,23150,23150,23100,137
20230614,133600,1323371700,23150,23100,23150,23100,1514
20230614,133500,1288353050,23150,23150,23150,23150,19
20230614,133400,1287913200,23150,23150,23150,23150,1
20230614,133300,1287890050,23150,23150,23200,23100,654
20230614,133200,1272781900,23150,23100,23150,23100,124
20230614,133100,1269911500,23150,23200,23200,23150,198
20230614,133000,1265326700,23200,23100,23200,23100,369
20230614,132900,1256784250,23150,23150,23150,23100,461
20230614,132800,1246134650,23100,23150,23150,23100,4
20230614,132700,1246042150,23100,23100,23150,23100,219
20230614,132600,1240978900,23150,23100,23150,23100,43
20230614,132500,1239983600,23150,23150,23150,23150,10
20230614,132400,1239752100,23100,23100,23150,23100,10
20230614,132300,1239520850,23100,23150,23150,23100,27
20230614,132200,1238896050,23150,23100,23150,23100,165
20230614,132100,1235084400,23100,23100,23100,23100,548
20230614,132000,1222425600,23150,23150,23150,23150,51
20230614,131900,1221244950,23150,23150,23150,23150,92
20230614,131800,1219115150,23200,23150,23200,23150,195
20230614,131700,1214594300,23150,23200,23200,23100,2898
20230614,131600,1147424400,23200,23200,23250,23200,254
20230614,131500,1141531550,23250,23250,23250,23250,1
20230614,131400,1141508300,23200,23250,23250,23200,163
20230614,131300,1137724150,23200,23250,23250,23200,8
20230614,131200,1137538250,23250,23250,23250,23200,624
20230614,131100,1123058700,23200,23200,23200,23200,0
20230614,131000,1123058700,23200,23200,23200,23200,0
20230614,130900,1123058700,23200,23250,23250,23200,1228
20230614,130800,1094567850,23250,23250,23250,23250,175
20230614,130700,1090499100,23250,23250,23300,23250,2781
20230614,130600,1025783200,23300,23300,23300,23300,101
20230614,130500,1023429900,23250,23300,23300,23250,578
20230614,130400,1009991350,23250,23250,23250,23250,102
20230614,130300,1007619850,23250,23250,23250,23250,1
20230614,130200,1007596600,23300,23300,23300,23300,30
20230614,130100,1006897600,23250,23250,23250,23250,20
20230614,130000,1006432600,23300,23300,23300,23300,3
20230614,125900,1006362700,23300,23300,23300,23300,29
20230614,125800,1005687000,23250,23250,23250,23250,30
20230614,125700,1004989500,23300,23250,23300,23250,384
20230614,125600,996061350,23250,23250,23250,23250,6
20230614,125500,995921850,23300,23300,23300,23300,100
20230614,125400,993591850,23300,23300,23300,23300,1
20230614,125300,993568550,23300,23300,23300,23300,2
20230614,125200,993521950,23300,23300,23300,23300,203
20230614,125100,988792050,23300,23300,23300,23300,0
20230614,125000,988792050,23300,23300,23300,23300,424
20230614,124900,978912850,23300,23300,23300,23300,0
20230614,124800,978912850,23300,23300,23300,23300,0
20230614,124700,978912850,23300,23350,23350,23300,113
20230614,124600,976279800,23300,23300,23350,23300,1525
20230614,124500,940688800,23350,23350,23350,23350,42
20230614,124400,939708100,23350,23300,23350,23300,4
20230614,124300,939614850,23300,23300,23300,23300,11
20230614,124200,939358550,23300,23350,23350,23300,3
20230614,124100,939288550,23350,23350,23350,23350,1
20230614,124000,939265200,23300,23300,23300,23300,4
20230614,123900,939172000,23300,23300,23300,23250,600
20230614,123800,925192750,23300,23250,23300,23250,29
20230614,123700,924518000,23300,23300,23300,23300,30
20230614,123600,923819000,23300,23250,23300,23250,33
20230614,123500,923051150,23300,23300,23300,23300,0
20230614,123400,923051150,23300,23250,23300,23250,15
20230614,123300,922702150,23250,23300,23300,23250,498
20230614,123200,911123400,23300,23300,23300,23300,338
20230614,123100,903248000,23350,23350,23350,23350,4
20230614,123000,903154600,23300,23300,23300,23300,5
20230614,122900,903038100,23350,23350,23350,23350,16
20230614,122800,902664500,23300,23300,23300,23300,125
20230614,122700,899752000,23300,23300,23300,23300,3
20230614,122600,899682100,23300,23300,23350,23300,459
20230614,122500,888987250,23350,23350,23350,23350,4
20230614,122400,888893850,23350,23400,23400,23350,9
20230614,122300,888683650,23350,23350,23350,23350,3
20230614,122200,888613600,23350,23350,23350,23350,10
20230614,122100,888380100,23350,23350,23350,23350,224
20230614,122000,883149700,23350,23350,23350,23350,0
20230614,121900,883149700,23350,23350,23350,23350,1
20230614,121800,883126350,23300,23300,23300,23300,0
20230614,121700,883126350,23300,23300,23300,23300,0
20230614,121600,883126350,23300,23350,23350,23300,6
20230614,121500,882986350,23300,23300,23300,23300,0
20230614,121400,882986350,23300,23300,23300,23300,200
20230614,121300,878326350,23350,23350,23350,23350,15
20230614,121200,877976100,23350,23350,23350,23350,0
20230614,121100,877976100,23350,23350,23350,23350,3
20230614,121000,877906050,23350,23350,23350,23350,1
20230614,120900,877882700,23350,23350,23350,23350,1
20230614,120800,877859350,23300,23300,23300,23300,8
20230614,120700,877672950,23300,23300,23300,23300,208
20230614,120600,872826550,23350,23350,23350,23350,25
20230614,120500,872242800,23350,23350,23350,23350,0
20230614,120400,872242800,23350,23300,23350,23300,90
20230614,120300,870145750,23300,23300,23300,23300,14
20230614,120200,869819550,23300,23300,23300,23300,98
20230614,120100,867536150,23300,23300,23300,23300,18
20230614,120000,867116750,23250,23250,23250,23250,200
20230614,115900,862466750,23250,23250,23300,23250,79
20230614,115800,860629750,23250,23350,23350,23250,210
20230614,115700,855736650,23350,23350,23350,23350,273
20230614,115600,849362100,23350,23350,23350,23350,2
20230614,115500,849315400,23350,23350,23350,23350,31
20230614,115400,848591550,23350,23350,23350,23350,0
20230614,115300,848591550,23350,23350,23350,23350,1
20230614,115200,848568200,23350,23300,23350,23300,12
20230614,115100,848288550,23300,23300,23300,23300,0
20230614,115000,848288550,23300,23250,23300,23250,4
20230614,114900,848195400,23300,23300,23300,23300,19
20230614,114800,847752700,23350,23350,23350,23350,0
20230614,114700,847752700,23350,23250,23350,23250,433
20230614,114600,837679450,23300,23300,23300,23300,0
20230614,114500,837679450,23300,23300,23300,23300,40
20230614,114400,836747450,23300,23300,23300,23300,6
20230614,114300,836607650,23250,23250,23250,23250,82
20230614,114200,834701150,23250,23250,23250,23250,43
20230614,114100,833701400,23250,23300,23300,23250,160
20230614,114000,829976250,23300,23350,23400,23300,1312
20230614,113900,799394850,23400,23400,23400,23400,1
20230614,113800,799371450,23350,23400,23400,23350,2
20230614,113700,799324700,23350,23350,23350,23350,16
20230614,113600,798951100,23350,23350,23350,23350,500
20230614,113500,787276100,23350,23350,23400,23350,137
20230614,113400,784077050,23400,23400,23400,23400,1
20230614,113300,784053650,23400,23400,23400,23400,0
20230614,113200,784053650,23400,23400,23400,23400,1
20230614,113100,784030250,23400,23400,23400,23400,4
20230614,113000,783936650,23400,23350,23400,23350,28
20230614,112900,783282250,23350,23350,23350,23350,0
20230614,112800,783282250,23350,23400,23400,23350,15
20230614,112700,782931950,23350,23400,23450,23350,356
20230614,112600,774602550,23400,23400,23400,23400,0
20230614,112500,774602550,23400,23350,23400,23350,87
20230614,112400,772569900,23350,23350,23350,23350,0
20230614,112300,772569900,23350,23350,23350,23350,18
20230614,112200,772149600,23350,23350,23350,23350,0
20230614,112100,772149600,23350,23400,23400,23350,64
20230614,112000,770652700,23350,23400,23400,23350,47
20230614,111900,769555100,23350,23350,23350,23350,2
20230614,111800,769508400,23400,23400,23400,23400,278
20230614,111700,763003200,23400,23400,23400,23400,17
20230614,111600,762605400,23400,23400,23400,23400,55
20230614,111500,761318400,23400,23400,23400,23400,36
20230614,111400,760476000,23400,23400,23400,23400,1
20230614,111300,760452600,23400,23400,23400,23400,1
20230614,111200,760429200,23400,23350,23400,23350,14
20230614,111100,760102250,23400,23400,23400,23400,230
20230614,111000,754720250,23400,23400,23400,23400,2
20230614,110900,754673450,23400,23400,23400,23400,0
20230614,110800,754673450,23400,23400,23400,23400,0
20230614,110700,754673450,23400,23400,23400,23400,0
20230614,110600,754673450,23400,23400,23400,23400,0
20230614,110500,754673450,23400,23400,23400,23400,0
20230614,110400,754673450,23400,23400,23400,23400,3
20230614,110300,754603250,23400,23400,23400,23400,0
20230614,110200,754603250,23400,23400,23400,23400,1
20230614,110100,754579850,23350,23350,23350,23350,86
20230614,110000,752571750,23400,23400,23400,23400,0
20230614,105900,752571750,23400,23350,23400,23350,6
20230614,105800,752431450,23350,23350,23350,23350,0
20230614,105700,752431450,23350,23400,23400,23350,57
20230614,105600,751097850,23400,23400,23400,23400,197
20230614,105500,746488050,23400,23450,23450,23400,59
20230614,105400,745107200,23450,23350,23450,23350,825
20230614,105300,725816700,23350,23300,23350,23300,210
20230614,105200,720923650,23300,23300,23300,23300,10
20230614,105100,720690650,23350,23350,23350,23300,21
20230614,105000,720201100,23350,23300,23350,23300,94
20230614,104900,718010850,23350,23350,23350,23350,2
20230614,104800,717964150,23300,23300,23300,23300,0
20230614,104700,717964150,23300,23300,23300,23300,1
20230614,104600,717940850,23350,23350,23350,23350,7
20230614,104500,717777400,23300,23300,23300,23300,17
20230614,104400,717381300,23350,23350,23350,23350,7
20230614,104300,717217850,23350,23300,23350,23300,88
20230614,104200,715167350,23300,23300,23300,23300,1
20230614,104100,715144050,23250,23250,23300,23250,372
20230614,104000,706494550,23300,23200,23300,23200,1374
20230614,103900,674590800,23200,23300,23300,23200,1254
20230614,103800,645471500,23250,23300,23300,23250,956
20230614,103700,623243700,23350,23350,23350,23350,1
20230614,103600,623220350,23350,23300,23350,23250,69
20230614,103500,621615950,23300,23300,23300,23300,1040
20230614,103400,597383950,23350,23350,23350,23350,46
20230614,103300,596309850,23350,23350,23350,23350,218
20230614,103200,591219550,23350,23350,23350,23350,16
20230614,103100,590845950,23400,23400,23400,23400,0
20230614,103000,590845950,23400,23400,23400,23400,0
20230614,102900,590845950,23400,23400,23400,23400,0
20230614,102800,590845950,23400,23400,23400,23400,468
20230614,102700,579894750,23350,23350,23350,23350,76
20230614,102600,578120150,23350,23350,23350,23350,37
20230614,102500,577256200,23300,23300,23350,23300,83
20230614,102400,575322250,23300,23300,23300,23300,1
20230614,102300,575298950,23350,23350,23350,23350,964
20230614,102200,552789550,23350,23350,23350,23350,0
20230614,102100,552789550,23350,23350,23350,23350,997
20230614,102000,529509600,23350,23400,23400,23350,2
20230614,101900,529462850,23400,23400,23400,23400,0
20230614,101800,529462850,23400,23350,23400,23350,152
20230614,101700,525913550,23400,23400,23400,23400,10
20230614,101600,525679550,23400,23400,23400,23400,2
20230614,101500,525632750,23400,23400,23400,23400,10
20230614,101400,525398750,23350,23350,23350,23350,480
20230614,101300,514190750,23400,23400,23400,23400,76
20230614,101200,512412350,23400,23400,23400,23400,0
20230614,101100,512412350,23400,23400,23400,23400,102
20230614,101000,510025550,23400,23350,23400,23350,30
20230614,100900,509324450,23350,23400,23400,23350,1081
20230614,100800,484047400,23400,23400,23400,23400,197
20230614,100700,479437600,23400,23450,23450,23400,211
20230614,100600,474499650,23450,23400,23450,23400,27
20230614,100500,473866650,23400,23500,23500,23400,29
20230614,100400,473187850,23450,23450,23450,23450,211
20230614,100300,468239900,23500,23500,23500,23500,0
20230614,100200,468239900,23500,23500,23500,23500,20
20230614,100100,467769900,23450,23450,23450,23450,246
20230614,100000,462001200,23450,23450,23450,23450,0
20230614,095900,462001200,23450,23450,23450,23450,5
20230614,095800,461883950,23450,23450,23450,23450,10
20230614,095700,461649450,23500,23500,23500,23500,20
20230614,095600,461179450,23450,23450,23450,23450,118
20230614,095500,458412350,23450,23450,23450,23450,3
20230614,095400,458342000,23450,23450,23450,23450,0
20230614,095300,458342000,23450,23450,23450,23450,30
20230614,095200,457638500,23450,23450,23450,23450,108
20230614,095100,455105900,23450,23500,23500,23450,7
20230614,095000,454941650,23450,23450,23450,23450,0
20230614,094900,454941650,23450,23450,23450,23450,0
20230614,094800,454941650,23450,23450,23450,23450,336
20230614,094700,447062450,23500,23500,23500,23500,283
20230614,094600,440411950,23500,23500,23500,23500,0
20230614,094500,440411950,23500,23500,23500,23500,66
20230614,094400,438860950,23500,23500,23500,23500,307
20230614,094300,431646450,23450,23450,23500,23450,9
20230614,094200,431435350,23450,23450,23450,23450,18
20230614,094100,431013250,23450,23450,23450,23450,100
20230614,094000,428668250,23450,23450,23450,23450,2
20230614,093900,428621350,23450,23450,23500,23450,95
20230614,093800,426393550,23500,23500,23500,23500,0
20230614,093700,426393550,23500,23500,23500,23500,0
20230614,093600,426393550,23500,23450,23500,23450,110
20230614,093500,423813600,23500,23500,23500,23450,76
20230614,093400,422027750,23400,23450,23450,23400,3816
20230614,093300,332699300,23450,23450,23450,23450,319
20230614,093200,325218750,23450,23450,23450,23450,183
20230614,093100,320927400,23450,23500,23500,23450,418
20230614,093000,311119750,23500,23500,23500,23500,63
20230614,092900,309639250,23450,23450,23450,23450,14
20230614,092800,309310950,23450,23450,23450,23450,181
20230614,092700,305066500,23450,23450,23450,23450,52
20230614,092600,303847100,23400,23400,23400,23400,445
20230614,092500,293434100,23450,23450,23450,23400,2007
20230614,092400,246384850,23500,23450,23500,23450,182
20230614,092300,242116850,23450,23500,23500,23450,354
20230614,092200,233813700,23500,23500,23500,23500,285
20230614,092100,227116200,23500,23500,23550,23500,138
20230614,092000,223873150,23500,23500,23500,23500,112
20230614,091900,221241150,23500,23500,23500,23500,1
20230614,091800,221217650,23500,23500,23500,23500,570
20230614,091700,207822650,23500,23500,23500,23500,387
20230614,091600,198728150,23450,23600,23600,23450,2146
20230614,091500,148277500,23550,23550,23550,23550,0
20230614,091400,148277500,23550,23500,23550,23500,431
20230614,091300,138147650,23500,23550,23550,23500,168
20230614,091200,134196250,23600,23700,23700,23600,364
20230614,091100,125605050,23700,23650,23700,23650,96
20230614,091000,123334600,23700,23650,23700,23650,83
20230614,090900,121370100,23600,23600,23600,23600,220
20230614,090800,116178100,23550,23550,23550,23550,0
20230614,090700,116178100,23550,23500,23550,23500,233
20230614,090600,110694200,23500,23550,23550,23450,629
20230614,090500,95917750,23600,23550,23600,23550,61
20230614,090400,94481150,23550,23600,23600,23550,929
20230614,090300,72570250,23650,23700,23700,23650,470
20230614,090200,61452150,23700,23750,23750,23700,685
20230614,090100,45215150,23700,23750,23750,23650,980
20230614,090000,21996100,23700,23850,23850,23700,924