stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210400,3459547100,23900,23900,23900,23900,1723
20230619,210300,3459547100,23900,23900,23900,23900,0
20230619,210200,3459547100,23900,23900,23900,23900,0
20230619,210100,3459547100,23900,23900,23900,23900,0
20230619,210000,3459547100,23900,23900,23900,23900,0
20230619,205900,3459547100,23900,23900,23900,23900,0
20230619,205800,3459547100,23900,23900,23900,23900,0
20230619,205700,3459547100,23900,23900,23900,23900,0
20230619,205600,3459547100,23900,23900,23900,23900,0
20230619,205500,3459547100,23900,23900,23900,23900,0
20230619,205400,3459547100,23900,23900,23900,23900,0
20230619,205300,3459547100,23900,23900,23900,23900,0
20230619,205200,3459547100,23900,23900,23900,23900,0
20230619,205100,3459547100,23900,23900,23900,23900,0
20230619,205000,3459547100,23900,23900,23900,23900,0
20230619,204900,3459547100,23900,23900,23900,23900,0
20230619,204800,3459547100,23900,23900,23900,23900,0
20230619,204700,3459547100,23900,23900,23900,23900,0
20230619,204600,3459547100,23900,23900,23900,23900,0
20230619,204500,3459547100,23900,23900,23900,23900,0
20230619,204400,3459547100,23900,23900,23900,23900,0
20230619,204300,3459547100,23900,23900,23900,23900,0
20230619,204200,3459547100,23900,23900,23900,23900,0
20230619,204100,3459547100,23900,23900,23900,23900,0
20230619,204000,3459547100,23900,23900,23900,23900,0
20230619,203900,3459547100,23900,23900,23900,23900,0
20230619,203800,3459547100,23900,23900,23900,23900,0
20230619,203700,3459547100,23900,23900,23900,23900,0
20230619,203600,3459547100,23900,23900,23900,23900,0
20230619,203500,3459547100,23900,23900,23900,23900,0
20230619,203400,3459547100,23900,23900,23900,23900,1723
20230619,203300,3459547100,23900,23900,23900,23900,0
20230619,203200,3459547100,23900,23900,23900,23900,0
20230619,203100,3459547100,23900,23900,23900,23900,0
20230619,203000,3459547100,23900,23900,23900,23900,0
20230619,202900,3459547100,23900,23900,23900,23900,0
20230619,202800,3459547100,23900,23900,23900,23900,0
20230619,202700,3459547100,23900,23900,23900,23900,0
20230619,202600,3459547100,23900,23900,23900,23900,0
20230619,202500,3459547100,23900,23900,23900,23900,0
20230619,202400,3459547100,23900,23900,23900,23900,0
20230619,202300,3459547100,23900,23900,23900,23900,0
20230619,202200,3459547100,23900,23900,23900,23900,0
20230619,202100,3459547100,23900,23900,23900,23900,0
20230619,202000,3459547100,23900,23900,23900,23900,0
20230619,201900,3459547100,23900,23900,23900,23900,0
20230619,201800,3459547100,23900,23900,23900,23900,0
20230619,201700,3459547100,23900,23900,23900,23900,0
20230619,201600,3459547100,23900,23900,23900,23900,0
20230619,201500,3459547100,23900,23900,23900,23900,0
20230619,201400,3459547100,23900,23900,23900,23900,0
20230619,201300,3459547100,23900,23900,23900,23900,0
20230619,201200,3459547100,23900,23900,23900,23900,0
20230619,201100,3459547100,23900,23900,23900,23900,0
20230619,201000,3459547100,23900,23900,23900,23900,0
20230619,200900,3459547100,23900,23900,23900,23900,0
20230619,200800,3459547100,23900,23900,23900,23900,0
20230619,200700,3459547100,23900,23900,23900,23900,0
20230619,200600,3459547100,23900,23900,23900,23900,0
20230619,200500,3459547100,23900,23900,23900,23900,0
20230619,200400,3459547100,23900,23900,23900,23900,1723
20230619,200300,3459547100,23900,23900,23900,23900,0
20230619,200200,3459547100,23900,23900,23900,23900,0
20230619,200100,3459547100,23900,23900,23900,23900,0
20230619,200000,3459547100,23900,23900,23900,23900,0
20230619,195900,3459547100,23900,23900,23900,23900,0
20230619,195800,3459547100,23900,23900,23900,23900,0
20230619,195700,3459547100,23900,23900,23900,23900,0
20230619,195600,3459547100,23900,23900,23900,23900,0
20230619,195500,3459547100,23900,23900,23900,23900,0
20230619,195400,3459547100,23900,23900,23900,23900,0
20230619,195300,3459547100,23900,23900,23900,23900,0
20230619,195200,3459547100,23900,23900,23900,23900,0
20230619,195100,3459547100,23900,23900,23900,23900,0
20230619,195000,3459547100,23900,23900,23900,23900,0
20230619,194900,3459547100,23900,23900,23900,23900,0
20230619,194800,3459547100,23900,23900,23900,23900,0
20230619,194700,3459547100,23900,23900,23900,23900,0
20230619,194600,3459547100,23900,23900,23900,23900,0
20230619,194500,3459547100,23900,23900,23900,23900,0
20230619,194400,3459547100,23900,23900,23900,23900,0
20230619,194300,3459547100,23900,23900,23900,23900,0
20230619,194200,3459547100,23900,23900,23900,23900,0
20230619,194100,3459547100,23900,23900,23900,23900,0
20230619,194000,3459547100,23900,23900,23900,23900,0
20230619,193900,3459547100,23900,23900,23900,23900,0
20230619,193800,3459547100,23900,23900,23900,23900,0
20230619,193700,3459547100,23900,23900,23900,23900,0
20230619,193600,3459547100,23900,23900,23900,23900,0
20230619,193500,3459547100,23900,23900,23900,23900,0
20230619,193400,3459547100,23900,23900,23900,23900,1723
20230619,193300,3459547100,23900,23900,23900,23900,0
20230619,193200,3459547100,23900,23900,23900,23900,0
20230619,193100,3459547100,23900,23900,23900,23900,0
20230619,193000,3459547100,23900,23900,23900,23900,0
20230619,192900,3459547100,23900,23900,23900,23900,0
20230619,192800,3459547100,23900,23900,23900,23900,0
20230619,192700,3459547100,23900,23900,23900,23900,0
20230619,192600,3459547100,23900,23900,23900,23900,0
20230619,192500,3459547100,23900,23900,23900,23900,0
20230619,192400,3459547100,23900,23900,23900,23900,0
20230619,192300,3459547100,23900,23900,23900,23900,0
20230619,192200,3459547100,23900,23900,23900,23900,0
20230619,192100,3459547100,23900,23900,23900,23900,0
20230619,192000,3459547100,23900,23900,23900,23900,0
20230619,191900,3459547100,23900,23900,23900,23900,0
20230619,191800,3459547100,23900,23900,23900,23900,0
20230619,191700,3459547100,23900,23900,23900,23900,0
20230619,191600,3459547100,23900,23900,23900,23900,0
20230619,191500,3459547100,23900,23900,23900,23900,0
20230619,191400,3459547100,23900,23900,23900,23900,0
20230619,191300,3459547100,23900,23900,23900,23900,0
20230619,191200,3459547100,23900,23900,23900,23900,0
20230619,191100,3459547100,23900,23900,23900,23900,0
20230619,191000,3459547100,23900,23900,23900,23900,0
20230619,190900,3459547100,23900,23900,23900,23900,0
20230619,190800,3459547100,23900,23900,23900,23900,0
20230619,190700,3459547100,23900,23900,23900,23900,0
20230619,190600,3459547100,23900,23900,23900,23900,0
20230619,190500,3459547100,23900,23900,23900,23900,0
20230619,190400,3459547100,23900,23900,23900,23900,1723
20230619,190300,3459547100,23900,23900,23900,23900,0
20230619,190200,3459547100,23900,23900,23900,23900,0
20230619,190100,3459547100,23900,23900,23900,23900,0
20230619,190000,3459547100,23900,23900,23900,23900,0
20230619,185900,3459547100,23900,23900,23900,23900,0
20230619,185800,3459547100,23900,23900,23900,23900,0
20230619,185700,3459547100,23900,23900,23900,23900,0
20230619,185600,3459547100,23900,23900,23900,23900,0
20230619,185500,3459547100,23900,23900,23900,23900,0
20230619,185400,3459547100,23900,23900,23900,23900,0
20230619,185300,3459547100,23900,23900,23900,23900,0
20230619,185200,3459547100,23900,23900,23900,23900,0
20230619,185100,3459547100,23900,23900,23900,23900,0
20230619,185000,3459547100,23900,23900,23900,23900,0
20230619,184900,3459547100,23900,23900,23900,23900,0
20230619,184800,3459547100,23900,23900,23900,23900,0
20230619,184700,3459547100,23900,23900,23900,23900,0
20230619,184600,3459547100,23900,23900,23900,23900,0
20230619,184500,3459547100,23900,23900,23900,23900,0
20230619,184400,3459547100,23900,23900,23900,23900,0
20230619,184300,3459547100,23900,23900,23900,23900,0
20230619,184200,3459547100,23900,23900,23900,23900,0
20230619,184100,3459547100,23900,23900,23900,23900,0
20230619,184000,3459547100,23900,23900,23900,23900,0
20230619,183900,3459547100,23900,23900,23900,23900,0
20230619,183800,3459547100,23900,23900,23900,23900,0
20230619,183700,3459547100,23900,23900,23900,23900,0
20230619,183600,3459547100,23900,23900,23900,23900,0
20230619,183500,3459547100,23900,23900,23900,23900,0
20230619,183400,3459547100,23900,23900,23900,23900,1723
20230619,183300,3459547100,23900,23900,23900,23900,0
20230619,183200,3459547100,23900,23900,23900,23900,0
20230619,183100,3459547100,23900,23900,23900,23900,0
20230619,183000,3459547100,23900,23900,23900,23900,0
20230619,182900,3459547100,23900,23900,23900,23900,0
20230619,182800,3459547100,23900,23900,23900,23900,0
20230619,182700,3459547100,23900,23900,23900,23900,0
20230619,182600,3459547100,23900,23900,23900,23900,0
20230619,182500,3459547100,23900,23900,23900,23900,0
20230619,182400,3459547100,23900,23900,23900,23900,0
20230619,182300,3459547100,23900,23900,23900,23900,0
20230619,182200,3459547100,23900,23900,23900,23900,0
20230619,182100,3459547100,23900,23900,23900,23900,0
20230619,182000,3459547100,23900,23900,23900,23900,0
20230619,181900,3459547100,23900,23900,23900,23900,0
20230619,181800,3459547100,23900,23900,23900,23900,0
20230619,181700,3459547100,23900,23900,23900,23900,0
20230619,181600,3459547100,23900,23900,23900,23900,0
20230619,181500,3459547100,23900,23900,23900,23900,0
20230619,181400,3459547100,23900,23900,23900,23900,0
20230619,181300,3459547100,23900,23900,23900,23900,0
20230619,181200,3459547100,23900,23900,23900,23900,0
20230619,181100,3459547100,23900,23900,23900,23900,0
20230619,181000,3459547100,23900,23900,23900,23900,0
20230619,180900,3459547100,23900,23900,23900,23900,0
20230619,180800,3459547100,23900,23900,23900,23900,0
20230619,180700,3459547100,23900,23900,23900,23900,0
20230619,180600,3459547100,23900,23900,23900,23900,0
20230619,180500,3459547100,23900,23900,23900,23900,0
20230619,180400,3459547100,23900,23900,23900,23900,1723
20230619,180300,3459547100,23900,23900,23900,23900,0
20230619,180200,3459547100,23900,23900,23900,23900,0
20230619,180100,3459547100,23900,23900,23900,23900,0
20230619,180000,3459547100,23900,23900,23900,23900,0
20230619,175900,3459547100,23900,23900,23900,23900,0
20230619,175800,3459547100,23900,23900,23900,23900,0
20230619,175700,3459547100,23900,23900,23900,23900,0
20230619,175600,3459547100,23900,23900,23900,23900,0
20230619,175500,3459547100,23900,23900,23900,23900,0
20230619,175400,3459547100,23900,23900,23900,23900,0
20230619,175300,3459547100,23900,23900,23900,23900,0
20230619,175200,3459547100,23900,23900,23900,23900,0
20230619,175100,3459547100,23900,23900,23900,23900,0
20230619,175000,3459547100,23900,23900,23900,23900,0
20230619,174900,3459547100,23900,23900,23900,23900,0
20230619,174800,3459547100,23900,23900,23900,23900,0
20230619,174700,3459547100,23900,23900,23900,23900,0
20230619,174600,3459547100,23900,23900,23900,23900,0
20230619,174500,3459547100,23900,23900,23900,23900,0
20230619,174400,3459547100,23900,23900,23900,23900,0
20230619,174300,3459547100,23900,23900,23900,23900,0
20230619,174200,3459547100,23900,23900,23900,23900,0
20230619,174100,3459547100,23900,23900,23900,23900,0
20230619,174000,3459547100,23900,23900,23900,23900,0
20230619,173900,3459547100,23900,23900,23900,23900,0
20230619,173800,3459547100,23900,23900,23900,23900,0
20230619,173700,3459547100,23900,23900,23900,23900,0
20230619,173600,3459547100,23900,23900,23900,23900,0
20230619,173500,3459547100,23900,23900,23900,23900,0
20230619,173400,3459547100,23900,23900,23900,23900,1723
20230619,173300,3459547100,23900,23900,23900,23900,0
20230619,173200,3459547100,23900,23900,23900,23900,0
20230619,173100,3459547100,23900,23900,23900,23900,0
20230619,173000,3459547100,23900,23900,23900,23900,0
20230619,172900,3459547100,23900,23900,23900,23900,0
20230619,172800,3459547100,23900,23900,23900,23900,0
20230619,172700,3459547100,23900,23900,23900,23900,0
20230619,172600,3459547100,23900,23900,23900,23900,0
20230619,172500,3459547100,23900,23900,23900,23900,0
20230619,172400,3459547100,23900,23900,23900,23900,0
20230619,172300,3459547100,23900,23900,23900,23900,0
20230619,172200,3459547100,23900,23900,23900,23900,0
20230619,172100,3459547100,23900,23900,23900,23900,0
20230619,172000,3459547100,23900,23900,23900,23900,0
20230619,171900,3459547100,23900,23900,23900,23900,0
20230619,171800,3459547100,23900,23900,23900,23900,0
20230619,171700,3459547100,23900,23900,23900,23900,0
20230619,171600,3459547100,23900,23900,23900,23900,0
20230619,171500,3459547100,23900,23900,23900,23900,0
20230619,171400,3459547100,23900,23900,23900,23900,0
20230619,171300,3459547100,23900,23900,23900,23900,0
20230619,171200,3459547100,23900,23900,23900,23900,0
20230619,171100,3459547100,23900,23900,23900,23900,0
20230619,171000,3459547100,23900,23900,23900,23900,0
20230619,170900,3459547100,23900,23900,23900,23900,0
20230619,170800,3459547100,23900,23900,23900,23900,0
20230619,170700,3459547100,23900,23900,23900,23900,0
20230619,170600,3459547100,23900,23900,23900,23900,0
20230619,170500,3459547100,23900,23900,23900,23900,0
20230619,170400,3459547100,23900,23900,23900,23900,1723
20230619,170300,3459547100,23900,23900,23900,23900,0
20230619,170200,3459547100,23900,23900,23900,23900,0
20230619,170100,3459547100,23900,23900,23900,23900,0
20230619,170000,3459547100,23900,23900,23900,23900,0
20230619,165900,3459547100,23900,23900,23900,23900,0
20230619,165800,3459547100,23900,23900,23900,23900,0
20230619,165700,3459547100,23900,23900,23900,23900,0
20230619,165600,3459547100,23900,23900,23900,23900,0
20230619,165500,3459547100,23900,23900,23900,23900,0
20230619,165400,3459547100,23900,23900,23900,23900,0
20230619,165300,3459547100,23900,23900,23900,23900,0
20230619,165200,3459547100,23900,23900,23900,23900,0
20230619,165100,3459547100,23900,23900,23900,23900,0
20230619,165000,3459547100,23900,23900,23900,23900,0
20230619,164900,3459547100,23900,23900,23900,23900,0
20230619,164800,3459547100,23900,23900,23900,23900,0
20230619,164700,3459547100,23900,23900,23900,23900,0
20230619,164600,3459547100,23900,23900,23900,23900,0
20230619,164500,3459547100,23900,23900,23900,23900,0
20230619,164400,3459547100,23900,23900,23900,23900,0
20230619,164300,3459547100,23900,23900,23900,23900,0
20230619,164200,3459547100,23900,23900,23900,23900,0
20230619,164100,3459547100,23900,23900,23900,23900,0
20230619,164000,3459547100,23900,23900,23900,23900,0
20230619,163900,3459547100,23900,23900,23900,23900,0
20230619,163800,3459547100,23900,23900,23900,23900,0
20230619,163700,3459547100,23900,23900,23900,23900,0
20230619,163600,3459547100,23900,23900,23900,23900,0
20230619,163500,3459547100,23900,23900,23900,23900,0
20230619,163400,3459547100,23900,23900,23900,23900,1723
20230619,163300,3459547100,23900,23900,23900,23900,0
20230619,163200,3459547100,23900,23900,23900,23900,0
20230619,163100,3459547100,23900,23900,23900,23900,0
20230619,163000,3459547100,23900,23900,23900,23900,0
20230619,162900,3459547100,23900,23900,23900,23900,0
20230619,162800,3459547100,23900,23900,23900,23900,0
20230619,162700,3459547100,23900,23900,23900,23900,0
20230619,162600,3459547100,23900,23900,23900,23900,0
20230619,162500,3459547100,23900,23900,23900,23900,0
20230619,162400,3459547100,23900,23900,23900,23900,0
20230619,162300,3459547100,23900,23900,23900,23900,0
20230619,162200,3459547100,23900,23900,23900,23900,0
20230619,162100,3459547100,23900,23900,23900,23900,0
20230619,162000,3459547100,23900,23900,23900,23900,0
20230619,161900,3459547100,23900,23900,23900,23900,0
20230619,161800,3459547100,23900,23900,23900,23900,0
20230619,161700,3459547100,23900,23900,23900,23900,0
20230619,161600,3459547100,23900,23900,23900,23900,0
20230619,161500,3459547100,23900,23900,23900,23900,0
20230619,161400,3459547100,23900,23900,23900,23900,0
20230619,161300,3459547100,23900,23900,23900,23900,0
20230619,161200,3459547100,23900,23900,23900,23900,0
20230619,161100,3459547100,23900,23900,23900,23900,0
20230619,161000,3459547100,23900,23900,23900,23900,0
20230619,160900,3459547100,23900,23900,23900,23900,0
20230619,160800,3459547100,23900,23900,23900,23900,0
20230619,160700,3459547100,23900,23900,23900,23900,0
20230619,160600,3459547100,23900,23900,23900,23900,0
20230619,160500,3459547100,23900,23900,23900,23900,0
20230619,160400,3459547100,23900,23900,23900,23900,1723
20230619,160300,3459547100,23900,23900,23900,23900,0
20230619,160200,3459547100,23900,23900,23900,23900,0
20230619,160100,3459547100,23900,23900,23900,23900,0
20230619,160000,3459547100,23900,23900,23900,23900,0
20230619,155900,3459547100,23900,23900,23900,23900,0
20230619,155800,3459547100,23900,23900,23900,23900,0
20230619,155700,3459547100,23900,23900,23900,23900,0
20230619,155600,3459547100,23900,23900,23900,23900,0
20230619,155500,3459547100,23900,23900,23900,23900,0
20230619,155400,3459547100,23900,23900,23900,23900,0
20230619,155300,3459547100,23900,23900,23900,23900,0
20230619,155200,3459547100,23900,23900,23900,23900,0
20230619,155100,3459547100,23900,23900,23900,23900,0
20230619,155000,3459547100,23900,23900,23900,23900,0
20230619,154900,3459547100,23900,23900,23900,23900,0
20230619,154800,3459547100,23900,23900,23900,23900,0
20230619,154700,3459547100,23900,23900,23900,23900,0
20230619,154600,3459547100,23900,23900,23900,23900,0
20230619,154500,3459547100,23900,23900,23900,23900,0
20230619,154400,3459547100,23900,23900,23900,23900,0
20230619,154300,3459547100,23900,23900,23900,23900,0
20230619,154200,3459547100,23900,23900,23900,23900,0
20230619,154100,3459547100,23900,23900,23900,23900,0
20230619,154000,3459547100,23900,23900,23900,23900,0
20230619,153900,3459547100,23900,23900,23900,23900,0
20230619,153800,3459547100,23900,23900,23900,23900,0
20230619,153700,3459547100,23900,23900,23900,23900,0
20230619,153600,3459547100,23900,23900,23900,23900,0
20230619,153500,3459547100,23900,23900,23900,23900,0
20230619,153400,3459547100,23900,23900,23900,23900,1723
20230619,153300,3459547100,23900,23900,23900,23900,0
20230619,153200,3459547100,23900,23900,23900,23900,0
20230619,153100,3459547100,23900,23900,23900,23900,0
20230619,153000,3459547100,23900,23900,23900,23900,1723
20230619,152900,3418367400,23900,23900,23900,23900,0
20230619,152800,3418367400,23900,23900,23900,23900,0
20230619,152700,3418367400,23900,23900,23900,23900,0
20230619,152600,3418367400,23900,23900,23900,23900,0
20230619,152500,3418367400,23900,23900,23900,23900,0
20230619,152400,3418367400,23900,23900,23900,23900,0
20230619,152300,3418367400,23900,23900,23900,23900,0
20230619,152200,3418367400,23900,23900,23900,23900,0
20230619,152100,3418367400,23900,23900,23900,23900,0
20230619,152000,3418367400,23900,23900,23900,23900,0
20230619,151900,3418367400,23900,23900,23900,23850,106
20230619,151800,3415836200,23900,23850,23900,23850,168
20230619,151700,3411828550,23850,23850,23850,23850,201
20230619,151600,3407034700,23850,23850,23850,23850,658
20230619,151500,3391341400,23850,23900,23900,23850,115
20230619,151400,3388597200,23900,23850,23900,23850,426
20230619,151300,3378426650,23850,23900,23900,23850,52
20230619,151200,3377186400,23850,23850,23850,23850,10
20230619,151100,3376947900,23850,23900,23900,23850,3
20230619,151000,3376876300,23900,23850,23900,23850,16
20230619,150900,3376493950,23850,23900,23900,23800,369
20230619,150800,3367694350,23900,23900,23900,23900,3
20230619,150700,3367622650,23850,23850,23850,23850,511
20230619,150600,3355435300,23900,23850,23900,23850,202
20230619,150500,3350617550,23850,23850,23850,23850,34
20230619,150400,3349806650,23850,23850,23900,23850,111
20230619,150300,3347159250,23900,23900,23900,23900,1
20230619,150200,3347135350,23900,23900,23900,23900,4
20230619,150100,3347039750,23900,23900,23900,23900,41
20230619,150000,3346059850,23900,23900,23900,23900,3
20230619,145900,3345988150,23850,23850,23850,23850,35
20230619,145800,3345153400,23850,23850,23850,23850,114
20230619,145700,3342434500,23800,23800,23800,23800,0
20230619,145600,3342434500,23800,23800,23800,23750,628
20230619,145500,3327497650,23850,23850,23850,23800,328
20230619,145400,3319685750,23850,23850,23850,23850,166
20230619,145300,3315726650,23850,23850,23850,23850,0
20230619,145200,3315726650,23850,23850,23850,23850,50
20230619,145100,3314534150,23800,23800,23800,23800,46
20230619,145000,3313439350,23800,23800,23800,23800,420
20230619,144900,3303443350,23850,23850,23850,23850,976
20230619,144800,3280165750,23800,23850,23850,23800,268
20230619,144700,3273774600,23800,23800,23800,23800,45
20230619,144600,3272703600,23850,23850,23850,23850,0
20230619,144500,3272703600,23850,23850,23850,23850,3
20230619,144400,3272632050,23800,23800,23800,23800,0
20230619,144300,3272632050,23800,23800,23800,23800,1315
20230619,144200,3241335050,23800,23800,23800,23800,59
20230619,144100,3239930850,23850,23850,23850,23850,10
20230619,144000,3239692350,23850,23850,23850,23850,5
20230619,143900,3239573100,23850,23850,23850,23850,692
20230619,143800,3223068900,23850,23900,23900,23850,137
20230619,143700,3219800800,23850,23850,23850,23850,120
20230619,143600,3216938800,23850,23850,23850,23850,90
20230619,143500,3214792300,23900,23900,23900,23900,1
20230619,143400,3214768400,23850,23850,23850,23850,300
20230619,143300,3207613400,23900,23900,23900,23900,0
20230619,143200,3207613400,23900,23900,23900,23900,111
20230619,143100,3204960500,23850,23900,23900,23850,325
20230619,143000,3197207900,23900,23900,23900,23900,0
20230619,142900,3197207900,23900,23900,23900,23900,0
20230619,142800,3197207900,23900,23900,23900,23900,3
20230619,142700,3197136200,23850,23850,23850,23850,0
20230619,142600,3197136200,23850,23850,23850,23850,0
20230619,142500,3197136200,23850,23850,23850,23850,11
20230619,142400,3196873850,23850,23800,23850,23750,354
20230619,142300,3188451450,23850,23800,23850,23800,89
20230619,142200,3186333000,23800,23800,23800,23750,890
20230619,142100,3165167000,23800,23850,23850,23800,32
20230619,142000,3164404100,23850,23850,23850,23800,702
20230619,141900,3147693650,23850,23850,23850,23850,1
20230619,141800,3147669800,23850,23850,23850,23850,0
20230619,141700,3147669800,23850,23850,23850,23850,10
20230619,141600,3147431300,23850,23900,23900,23850,22
20230619,141500,3146906500,23900,23900,23900,23900,1
20230619,141400,3146882600,23850,23850,23850,23850,1
20230619,141300,3146858750,23850,23850,23850,23850,70
20230619,141200,3145189250,23850,23850,23850,23850,234
20230619,141100,3139608350,23850,23850,23850,23850,2
20230619,141000,3139560650,23900,23900,23900,23900,0
20230619,140900,3139560650,23900,23900,23900,23900,1
20230619,140800,3139536750,23900,23850,23900,23850,112
20230619,140700,3136862450,23850,23850,23850,23850,71
20230619,140600,3135169100,23850,23850,23850,23850,0
20230619,140500,3135169100,23850,23900,23900,23850,20
20230619,140400,3134691200,23900,23900,23900,23900,17
20230619,140300,3134284900,23900,23900,23900,23900,709
20230619,140200,3117339800,23850,23850,23850,23850,99
20230619,140100,3114978650,23850,23900,23900,23850,720
20230619,140000,3097778650,23950,23950,23950,23950,4
20230619,135900,3097682850,23950,23950,23950,23900,5
20230619,135800,3097563250,23900,23900,23900,23900,0
20230619,135700,3097563250,23900,23900,23900,23900,136
20230619,135600,3094312850,23900,23900,23900,23900,24
20230619,135500,3093739250,23950,23950,23950,23950,22
20230619,135400,3093212350,23900,23900,23900,23900,5
20230619,135300,3093092850,23950,23950,23950,23900,53
20230619,135200,3091823550,23950,23950,23950,23950,2
20230619,135100,3091775650,23900,23950,23950,23900,484
20230619,135000,3080205300,23950,23950,23950,23950,0
20230619,134900,3080205300,23950,23950,23950,23950,80
20230619,134800,3078289300,23900,23900,23900,23900,0
20230619,134700,3078289300,23900,23900,23900,23900,0
20230619,134600,3078289300,23900,23900,23900,23900,70
20230619,134500,3076616300,23900,23900,23900,23900,66
20230619,134400,3075038900,23900,23900,23900,23900,44
20230619,134300,3073987300,23900,23900,23950,23900,16
20230619,134200,3073604850,23900,23900,23900,23900,60
20230619,134100,3072170850,23950,23950,23950,23950,17
20230619,134000,3071763700,23950,23900,23950,23900,9
20230619,133900,3071548350,23950,23950,23950,23950,0
20230619,133800,3071548350,23950,23950,23950,23900,51
20230619,133700,3070328950,23900,23900,23900,23900,6
20230619,133600,3070185550,23950,23950,23950,23950,392
20230619,133500,3060797150,23950,23950,23950,23950,479
20230619,133400,3049325100,23950,23950,23950,23950,101
20230619,133300,3046906150,24000,23950,24000,23950,342
20230619,133200,3038715050,23950,23950,23950,23950,0
20230619,133100,3038715050,23950,23950,23950,23950,0
20230619,133000,3038715050,23950,23950,23950,23950,113
20230619,132900,3036008700,23950,23950,23950,23950,0
20230619,132800,3036008700,23950,23950,23950,23950,129
20230619,132700,3032919150,23950,23950,23950,23950,1993
20230619,132600,2985186800,23900,23900,23900,23900,166
20230619,132500,2981219400,23900,23900,23900,23900,15
20230619,132400,2980860900,23900,23900,23900,23900,0
20230619,132300,2980860900,23900,23900,23900,23900,83
20230619,132200,2978877200,23850,23850,23850,23850,20
20230619,132100,2978400200,23850,23850,23850,23850,100
20230619,132000,2976015200,23850,23850,23850,23850,854
20230619,131900,2955647300,23900,23900,23900,23900,117
20230619,131800,2952851000,23900,23900,23900,23900,50
20230619,131700,2951656000,23900,23900,23900,23900,10
20230619,131600,2951417000,23950,23900,23950,23900,128
20230619,131500,2948357750,23950,23950,23950,23950,1
20230619,131400,2948333800,23900,23900,23900,23900,23
20230619,131300,2947784100,23900,23900,23900,23900,0
20230619,131200,2947784100,23900,23900,23900,23900,335
20230619,131100,2939777600,23900,23900,23900,23900,0
20230619,131000,2939777600,23900,23900,23900,23900,50
20230619,130900,2938582600,23900,23900,23900,23900,57
20230619,130800,2937220300,23900,23900,23900,23900,10
20230619,130700,2936981300,23900,23900,23900,23900,176
20230619,130600,2932774900,23900,23900,23900,23900,0
20230619,130500,2932774900,23900,23900,23900,23900,50
20230619,130400,2931579900,23900,23900,23900,23900,25
20230619,130300,2930982400,23900,23950,23950,23900,195
20230619,130200,2926320650,23950,23950,23950,23950,5
20230619,130100,2926200900,23950,23950,23950,23950,1
20230619,130000,2926176950,23950,23950,23950,23950,35
20230619,125900,2925338700,23950,23950,23950,23950,200
20230619,125800,2920548700,23950,23950,23950,23950,828
20230619,125700,2900718100,23900,23900,23900,23900,46
20230619,125600,2899618700,23900,23900,23900,23900,0
20230619,125500,2899618700,23900,23900,23900,23900,60
20230619,125400,2898184700,23900,23900,23900,23900,95
20230619,125300,2895914200,23900,23900,23900,23900,1
20230619,125200,2895890300,23900,23900,23900,23900,20
20230619,125100,2895412300,23950,23950,23950,23950,0
20230619,125000,2895412300,23950,23950,23950,23950,242
20230619,124900,2889616400,23950,23950,23950,23950,280
20230619,124800,2882910400,23950,23900,23950,23900,9
20230619,124700,2882695050,23900,23900,23900,23900,1
20230619,124600,2882671150,23900,23900,23900,23900,50
20230619,124500,2881476150,23900,23900,23900,23900,100
20230619,124400,2879086150,23900,23900,23900,23900,110
20230619,124300,2876457150,23900,23950,23950,23900,41
20230619,124200,2875477200,23900,23900,23950,23900,266
20230619,124100,2869116750,23900,23950,23950,23900,527
20230619,124000,2856520200,23950,23900,23950,23850,535
20230619,123900,2843735100,23950,23950,23950,23950,222
20230619,123800,2838418200,23950,24000,24000,23950,44
20230619,123700,2837363900,24000,24000,24000,24000,12
20230619,123600,2837075900,23950,23950,23950,23950,50
20230619,123500,2835878400,23950,23950,23950,23950,6
20230619,123400,2835734700,24000,24000,24000,24000,50
20230619,123300,2834534700,24000,24000,24000,24000,4
20230619,123200,2834438700,23950,23950,23950,23950,1
20230619,123100,2834414750,23950,23950,23950,23950,66
20230619,123000,2832834050,23950,23950,23950,23950,369
20230619,122900,2823996500,23900,23900,23900,23900,80
20230619,122800,2822084500,23900,23900,23900,23900,250
20230619,122700,2816109500,23900,23950,23950,23900,443
20230619,122600,2805521300,23950,23900,23950,23900,351
20230619,122500,2797132350,23950,23950,23950,23950,34
20230619,122400,2796318050,23950,23900,23950,23900,142
20230619,122300,2792922150,23950,23900,23950,23900,124
20230619,122200,2789956750,24000,24000,24000,24000,1
20230619,122100,2789932750,23900,23900,23900,23900,50
20230619,122000,2788737750,23900,23900,23950,23900,477
20230619,121900,2777329650,24000,24000,24000,24000,150
20230619,121800,2773729650,23950,23950,23950,23950,516
20230619,121700,2761371450,23950,23950,23950,23950,50
20230619,121600,2760173950,23950,24000,24000,23900,1157
20230619,121500,2732504550,24000,24000,24000,24000,206
20230619,121400,2727560550,23950,24000,24000,23950,60
20230619,121300,2726123050,24000,24050,24050,24000,47
20230619,121200,2724994850,24050,24000,24050,24000,41
20230619,121100,2724010800,23950,24000,24000,23950,48
20230619,121000,2722859000,24000,24000,24000,24000,15
20230619,120900,2722499000,24000,24000,24000,24000,0
20230619,120800,2722499000,24000,24000,24000,24000,202
20230619,120700,2717651000,24000,24000,24000,24000,5
20230619,120600,2717531000,24000,24000,24000,24000,562
20230619,120500,2704043000,23950,23950,23950,23950,0
20230619,120400,2704043000,23950,23950,23950,23950,350
20230619,120300,2695660500,23950,23950,23950,23950,185
20230619,120200,2691229750,23950,23950,23950,23950,49
20230619,120100,2690056200,23950,24050,24050,23950,123
20230619,120000,2687105400,24000,24000,24000,24000,380
20230619,115900,2677985400,24000,24000,24000,24000,131
20230619,115800,2674841400,24050,24050,24050,24050,15
20230619,115700,2674480650,24050,24050,24050,24050,87
20230619,115600,2672388300,24050,24050,24050,24050,0
20230619,115500,2672388300,24050,24050,24050,24050,41
20230619,115400,2671402250,24000,24000,24000,24000,0
20230619,115300,2671402250,24000,24000,24000,24000,60
20230619,115200,2669962250,24000,24000,24000,24000,33
20230619,115100,2669170250,24000,24000,24000,24000,130
20230619,115000,2666050250,24000,24000,24050,24000,248
20230619,114900,2660097700,24050,24050,24050,24050,1
20230619,114800,2660073650,24000,24000,24000,24000,70
20230619,114700,2658393650,24050,24050,24050,24050,0
20230619,114600,2658393650,24050,24050,24050,24050,166
20230619,114500,2654401350,24000,24000,24000,24000,425
20230619,114400,2644201350,23950,23950,23950,23950,1
20230619,114300,2644177400,23950,24000,24000,23850,2141
20230619,114200,2593021850,24000,24000,24050,24000,4
20230619,114100,2592925800,24000,24000,24050,24000,237
20230619,114000,2587237600,23950,23950,23950,23950,3
20230619,113900,2587165750,23950,24000,24000,23950,919
20230619,113800,2565116250,24000,24050,24050,24000,165
20230619,113700,2561149000,24050,24050,24100,24050,57
20230619,113600,2559778050,24050,24000,24050,24000,9
20230619,113500,2559561950,24100,24100,24100,24100,2
20230619,113400,2559513750,24100,24050,24100,24050,286
20230619,113300,2552635400,24100,24100,24100,24050,14
20230619,113200,2552298050,24050,24050,24050,24050,10
20230619,113100,2552057550,24100,24050,24100,24050,45
20230619,113000,2550973100,24050,24050,24050,24000,13
20230619,112900,2550660500,24050,24100,24100,24000,2692
20230619,112800,2485871200,24100,24100,24100,24100,186
20230619,112700,2481388600,24100,24100,24100,24100,68
20230619,112600,2479749800,24150,24150,24150,24100,139
20230619,112500,2476393050,24100,24100,24150,24100,185
20230619,112400,2471929000,24150,24100,24150,24100,406
20230619,112300,2462131900,24100,24100,24100,24100,952
20230619,112200,2439188700,24100,24050,24150,24050,3184
20230619,112100,2362505100,24050,24000,24050,24000,2049
20230619,112000,2313247950,24000,24000,24000,24000,379
20230619,111900,2304151950,24050,24050,24050,24050,14
20230619,111800,2303815250,24000,24000,24000,24000,143
20230619,111700,2300383250,24000,24000,24000,24000,4
20230619,111600,2300287250,24000,24000,24000,24000,833
20230619,111500,2280295250,24000,24000,24000,24000,0
20230619,111400,2280295250,24000,23950,24000,23950,111
20230619,111300,2277636300,23950,24000,24000,23950,132
20230619,111200,2274473850,24000,24050,24050,24000,211
20230619,111100,2269406400,24050,23900,24050,23900,5223
20230619,111000,2144054650,23900,23950,23950,23900,109
20230619,110900,2141449500,23900,23900,23900,23900,442
20230619,110800,2130885700,23900,23900,23900,23900,9
20230619,110700,2130670600,23900,23900,23900,23900,100
20230619,110600,2128280600,23900,23900,23900,23900,50
20230619,110500,2127085600,23800,23800,23800,23800,5
20230619,110400,2126966600,23800,23800,23800,23800,0
20230619,110300,2126966600,23800,23900,23900,23800,1008
20230619,110200,2102975500,23800,23800,23800,23800,25
20230619,110100,2102380500,23800,23850,23850,23800,565
20230619,110000,2088931550,23850,23850,23850,23850,910
20230619,105900,2067228050,23850,23900,23900,23850,634
20230619,105800,2052079850,23850,23800,23850,23800,46
20230619,105700,2050983800,23850,23900,23900,23850,1634
20230619,105600,2011992000,23900,23900,23900,23900,1
20230619,105500,2011968100,23900,23900,23900,23900,425
20230619,105400,2001810600,23900,23900,23900,23900,19
20230619,105300,2001356500,23900,23950,23950,23900,28
20230619,105200,2000687250,23950,23900,23950,23900,764
20230619,105100,1982427150,23900,23850,23900,23850,176
20230619,105000,1978229400,23900,23900,23900,23900,755
20230619,104900,1960184900,23900,23900,23900,23900,426
20230619,104800,1950003500,23900,23900,23900,23900,93
20230619,104700,1947780800,23900,23850,23950,23850,501
20230619,104600,1935808250,23800,23800,23800,23800,40
20230619,104500,1934856250,23800,23800,23850,23800,46
20230619,104400,1933759750,23800,23850,23850,23800,116
20230619,104300,1930998900,23800,23850,23850,23800,91
20230619,104200,1928830200,23850,23900,23900,23850,451
20230619,104100,1918073700,23900,23900,23900,23900,133
20230619,104000,1914895000,23900,23900,23900,23900,207
20230619,103900,1909947700,23900,23900,24000,23900,422
20230619,103800,1899856200,24000,23950,24000,23900,695
20230619,103700,1883211650,23950,24000,24000,23950,503
20230619,103600,1871156000,23950,24000,24000,23950,315
20230619,103500,1863611700,24000,24050,24050,24000,248
20230619,103400,1857655400,24050,24050,24050,24000,1289
20230619,103300,1826657500,24050,23950,24100,23950,6915
20230619,103200,1660528900,23950,23900,23950,23900,2980
20230619,103100,1589243450,23900,23850,23900,23850,470
20230619,103000,1578033900,23900,23850,23900,23850,30
20230619,102900,1577317900,23850,23900,23900,23850,270
20230619,102800,1570875400,23900,23900,23900,23900,0
20230619,102700,1570875400,23900,23850,23900,23850,101
20230619,102600,1568461550,23850,23850,23900,23850,84
20230619,102500,1566458100,23900,23900,23900,23850,147
20230619,102400,1562945550,23900,23900,23950,23900,217
20230619,102300,1557756300,23900,23850,23950,23850,2324
20230619,102200,1502222250,23850,23850,23850,23850,1
20230619,102100,1502198400,23800,23800,23800,23800,110
20230619,102000,1499580400,23800,23800,23800,23800,351
20230619,101900,1491226600,23900,23800,23900,23800,838
20230619,101800,1471211350,23900,23850,23900,23800,1072
20230619,101700,1445646250,23850,23800,23850,23800,263
20230619,101600,1439385850,23800,23850,23850,23800,702
20230619,101500,1422648150,23850,23800,23850,23800,2204
20230619,101400,1370129650,23800,23800,23800,23800,308
20230619,101300,1362799250,23800,23750,23800,23750,678
20230619,101200,1346668100,23750,23750,23750,23750,42
20230619,101100,1345670600,23800,23800,23800,23800,577
20230619,101000,1331938000,23800,23850,23850,23800,5
20230619,100900,1331818850,23850,23850,23850,23800,1103
20230619,100800,1305543800,23850,23850,23850,23850,0
20230619,100700,1305543800,23850,23850,23900,23850,1154
20230619,100600,1278019300,23850,23850,23900,23850,259
20230619,100500,1271841650,23850,23900,23950,23850,1409
20230619,100400,1238149900,23900,23950,23950,23900,1535
20230619,100300,1201462300,23950,23950,24000,23900,3373
20230619,100200,1120699500,23950,23850,23950,23750,5741
20230619,100100,983626750,23850,23650,23850,23650,4896
20230619,100000,867144100,23650,23600,23650,23600,231
20230619,095900,861685750,23600,23600,23600,23600,70
20230619,095800,860033750,23650,23650,23650,23650,541
20230619,095700,847239100,23650,23700,23750,23650,1041
20230619,095600,822560400,23700,23650,23700,23650,616
20230619,095500,807966700,23650,23600,23650,23600,154
20230619,095400,804327300,23600,23650,23650,23600,165
20230619,095300,800427900,23650,23600,23650,23600,902
20230619,095200,779126250,23550,23550,23550,23550,550
20230619,095100,766173750,23550,23500,23550,23500,655
20230619,095000,750772650,23450,23450,23450,23450,13
20230619,094900,750467800,23450,23450,23450,23450,3
20230619,094800,750397450,23500,23450,23500,23450,52
20230619,094700,749175500,23500,23450,23500,23400,771
20230619,094600,731113900,23450,23450,23450,23450,194
20230619,094500,726564600,23450,23450,23500,23450,25
20230619,094400,725978250,23500,23500,23500,23500,0
20230619,094300,725978250,23500,23500,23500,23500,52
20230619,094200,724756250,23500,23500,23500,23500,381
20230619,094100,715802750,23450,23500,23500,23450,110
20230619,094000,713220750,23500,23450,23550,23450,680
20230619,093900,697238500,23500,23500,23500,23500,0
20230619,093800,697238500,23500,23500,23500,23500,132
20230619,093700,694136500,23500,23550,23550,23500,68
20230619,093600,692535400,23550,23550,23550,23500,167
20230619,093500,688605700,23550,23500,23550,23500,4
20230619,093400,688511650,23500,23450,23500,23450,181
20230619,093300,684258200,23450,23500,23500,23450,516
20230619,093200,672157200,23500,23450,23500,23450,302
20230619,093100,665060250,23500,23550,23550,23500,641
20230619,093000,649988800,23550,23550,23550,23550,950
20230619,092900,627616300,23550,23650,23650,23550,629
20230619,092800,612789500,23650,23650,23700,23550,3183
20230619,092700,537569400,23600,23550,23650,23500,5274
20230619,092600,413130850,23500,23500,23500,23500,837
20230619,092500,393461350,23500,23450,23500,23400,2562
20230619,092400,333357600,23450,23450,23450,23400,715
20230619,092300,316591050,23450,23450,23450,23450,47
20230619,092200,315488900,23450,23400,23450,23400,201
20230619,092100,310785450,23400,23400,23450,23400,2031
20230619,092000,263234400,23400,23350,23450,23350,1623
20230619,091900,225222900,23350,23400,23400,23350,990
20230619,091800,202096350,23350,23350,23350,23300,409
20230619,091700,192546250,23350,23350,23350,23300,453
20230619,091600,181968850,23350,23350,23350,23350,267
20230619,091500,175734400,23350,23300,23350,23300,249
20230619,091400,169924350,23300,23400,23400,23300,159
20230619,091300,166215250,23350,23400,23450,23350,309
20230619,091200,158980100,23450,23150,23450,23150,2480
20230619,091100,101201350,23200,23200,23200,23200,388
20230619,091000,92199750,23200,23200,23200,23200,15
20230619,090900,91851750,23200,23200,23200,23200,418
20230619,090800,82154150,23100,23150,23200,23100,169
20230619,090700,78243250,23100,23050,23100,23050,737
20230619,090600,61237750,23050,23050,23050,23050,133
20230619,090500,58172100,23050,23100,23100,23050,4
20230619,090400,58079850,23100,23100,23100,23100,60
20230619,090300,56693850,23100,23100,23100,23000,1342
20230619,090200,25755600,23100,23100,23100,23100,180
20230619,090100,21597600,23150,23150,23150,23150,2
20230619,090000,21551300,23150,23150,23150,23050,933