stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184800,956073950,35750,35750,35750,35750,1460
20230619,184700,956073950,35750,35750,35750,35750,0
20230619,184600,956073950,35750,35750,35750,35750,0
20230619,184500,956073950,35750,35750,35750,35750,0
20230619,184400,956073950,35750,35750,35750,35750,0
20230619,184300,956073950,35750,35750,35750,35750,0
20230619,184200,956073950,35750,35750,35750,35750,0
20230619,184100,956073950,35750,35750,35750,35750,0
20230619,184000,956073950,35750,35750,35750,35750,0
20230619,183900,956073950,35750,35750,35750,35750,0
20230619,183800,956073950,35750,35750,35750,35750,0
20230619,183700,956073950,35750,35750,35750,35750,0
20230619,183600,956073950,35750,35750,35750,35750,0
20230619,183500,956073950,35750,35750,35750,35750,0
20230619,183400,956073950,35750,35750,35750,35750,0
20230619,183300,956073950,35750,35750,35750,35750,0
20230619,183200,956073950,35750,35750,35750,35750,0
20230619,183100,956073950,35750,35750,35750,35750,0
20230619,183000,956073950,35750,35750,35750,35750,0
20230619,182900,956073950,35750,35750,35750,35750,0
20230619,182800,956073950,35750,35750,35750,35750,0
20230619,182700,956073950,35750,35750,35750,35750,0
20230619,182600,956073950,35750,35750,35750,35750,0
20230619,182500,956073950,35750,35750,35750,35750,0
20230619,182400,956073950,35750,35750,35750,35750,0
20230619,182300,956073950,35750,35750,35750,35750,0
20230619,182200,956073950,35750,35750,35750,35750,0
20230619,182100,956073950,35750,35750,35750,35750,0
20230619,182000,956073950,35750,35750,35750,35750,0
20230619,181900,956073950,35750,35750,35750,35750,0
20230619,181800,956073950,35750,35750,35750,35750,1460
20230619,181700,956073950,35750,35750,35750,35750,0
20230619,181600,956073950,35750,35750,35750,35750,0
20230619,181500,956073950,35750,35750,35750,35750,0
20230619,181400,956073950,35750,35750,35750,35750,0
20230619,181300,956073950,35750,35750,35750,35750,0
20230619,181200,956073950,35750,35750,35750,35750,0
20230619,181100,956073950,35750,35750,35750,35750,0
20230619,181000,956073950,35750,35750,35750,35750,0
20230619,180900,956073950,35750,35750,35750,35750,0
20230619,180800,956073950,35750,35750,35750,35750,0
20230619,180700,956073950,35750,35750,35750,35750,0
20230619,180600,956073950,35750,35750,35750,35750,0
20230619,180500,956073950,35750,35750,35750,35750,0
20230619,180400,956073950,35750,35750,35750,35750,0
20230619,180300,956073950,35750,35750,35750,35750,0
20230619,180200,956073950,35750,35750,35750,35750,0
20230619,180100,956073950,35750,35750,35750,35750,0
20230619,180000,956073950,35750,35750,35750,35750,0
20230619,175900,956073950,35750,35750,35750,35750,0
20230619,175800,956073950,35750,35750,35750,35750,0
20230619,175700,956073950,35750,35750,35750,35750,0
20230619,175600,956073950,35750,35750,35750,35750,0
20230619,175500,956073950,35750,35750,35750,35750,0
20230619,175400,956073950,35750,35750,35750,35750,0
20230619,175300,956073950,35750,35750,35750,35750,0
20230619,175200,956073950,35750,35750,35750,35750,0
20230619,175100,956073950,35750,35750,35750,35750,0
20230619,175000,956073950,35750,35750,35750,35750,0
20230619,174900,956073950,35750,35750,35750,35750,0
20230619,174800,956073950,35750,35750,35750,35750,1460
20230619,174700,956073950,35750,35750,35750,35750,0
20230619,174600,956073950,35750,35750,35750,35750,0
20230619,174500,956073950,35750,35750,35750,35750,0
20230619,174400,956073950,35750,35750,35750,35750,0
20230619,174300,956073950,35750,35750,35750,35750,0
20230619,174200,956073950,35750,35750,35750,35750,0
20230619,174100,956073950,35750,35750,35750,35750,0
20230619,174000,956073950,35750,35750,35750,35750,0
20230619,173900,956073950,35750,35750,35750,35750,0
20230619,173800,956073950,35750,35750,35750,35750,0
20230619,173700,956073950,35750,35750,35750,35750,0
20230619,173600,956073950,35750,35750,35750,35750,0
20230619,173500,956073950,35750,35750,35750,35750,0
20230619,173400,956073950,35750,35750,35750,35750,0
20230619,173300,956073950,35750,35750,35750,35750,0
20230619,173200,956073950,35750,35750,35750,35750,0
20230619,173100,956073950,35750,35750,35750,35750,0
20230619,173000,956073950,35750,35750,35750,35750,0
20230619,172900,956073950,35750,35750,35750,35750,0
20230619,172800,956073950,35750,35750,35750,35750,0
20230619,172700,956073950,35750,35750,35750,35750,0
20230619,172600,956073950,35750,35750,35750,35750,0
20230619,172500,956073950,35750,35750,35750,35750,0
20230619,172400,956073950,35750,35750,35750,35750,0
20230619,172300,956073950,35750,35750,35750,35750,0
20230619,172200,956073950,35750,35750,35750,35750,0
20230619,172100,956073950,35750,35750,35750,35750,0
20230619,172000,956073950,35750,35750,35750,35750,0
20230619,171900,956073950,35750,35750,35750,35750,0
20230619,171800,956073950,35750,35750,35750,35750,1460
20230619,171700,956073950,35750,35750,35750,35750,0
20230619,171600,956073950,35750,35750,35750,35750,0
20230619,171500,956073950,35750,35750,35750,35750,0
20230619,171400,956073950,35750,35750,35750,35750,0
20230619,171300,956073950,35750,35750,35750,35750,0
20230619,171200,956073950,35750,35750,35750,35750,0
20230619,171100,956073950,35750,35750,35750,35750,0
20230619,171000,956073950,35750,35750,35750,35750,0
20230619,170900,956073950,35750,35750,35750,35750,0
20230619,170800,956073950,35750,35750,35750,35750,0
20230619,170700,956073950,35750,35750,35750,35750,0
20230619,170600,956073950,35750,35750,35750,35750,0
20230619,170500,956073950,35750,35750,35750,35750,0
20230619,170400,956073950,35750,35750,35750,35750,0
20230619,170300,956073950,35750,35750,35750,35750,0
20230619,170200,956073950,35750,35750,35750,35750,0
20230619,170100,956073950,35750,35750,35750,35750,0
20230619,170000,956073950,35750,35750,35750,35750,0
20230619,165900,956073950,35750,35750,35750,35750,0
20230619,165800,956073950,35750,35750,35750,35750,0
20230619,165700,956073950,35750,35750,35750,35750,0
20230619,165600,956073950,35750,35750,35750,35750,0
20230619,165500,956073950,35750,35750,35750,35750,0
20230619,165400,956073950,35750,35750,35750,35750,0
20230619,165300,956073950,35750,35750,35750,35750,0
20230619,165200,956073950,35750,35750,35750,35750,0
20230619,165100,956073950,35750,35750,35750,35750,0
20230619,165000,956073950,35750,35750,35750,35750,0
20230619,164900,956073950,35750,35750,35750,35750,0
20230619,164800,956073950,35750,35750,35750,35750,1460
20230619,164700,956073950,35750,35750,35750,35750,0
20230619,164600,956073950,35750,35750,35750,35750,0
20230619,164500,956073950,35750,35750,35750,35750,0
20230619,164400,956073950,35750,35750,35750,35750,0
20230619,164300,956073950,35750,35750,35750,35750,0
20230619,164200,956073950,35750,35750,35750,35750,0
20230619,164100,956073950,35750,35750,35750,35750,0
20230619,164000,956073950,35750,35750,35750,35750,0
20230619,163900,956073950,35750,35750,35750,35750,0
20230619,163800,956073950,35750,35750,35750,35750,0
20230619,163700,956073950,35750,35750,35750,35750,0
20230619,163600,956073950,35750,35750,35750,35750,0
20230619,163500,956073950,35750,35750,35750,35750,0
20230619,163400,956073950,35750,35750,35750,35750,0
20230619,163300,956073950,35750,35750,35750,35750,0
20230619,163200,956073950,35750,35750,35750,35750,0
20230619,163100,956073950,35750,35750,35750,35750,0
20230619,163000,956073950,35750,35750,35750,35750,0
20230619,162900,956073950,35750,35750,35750,35750,0
20230619,162800,956073950,35750,35750,35750,35750,0
20230619,162700,956073950,35750,35750,35750,35750,0
20230619,162600,956073950,35750,35750,35750,35750,0
20230619,162500,956073950,35750,35750,35750,35750,0
20230619,162400,956073950,35750,35750,35750,35750,0
20230619,162300,956073950,35750,35750,35750,35750,0
20230619,162200,956073950,35750,35750,35750,35750,0
20230619,162100,956073950,35750,35750,35750,35750,0
20230619,162000,956073950,35750,35750,35750,35750,0
20230619,161900,956073950,35750,35750,35750,35750,0
20230619,161800,956073950,35750,35750,35750,35750,1460
20230619,161700,956073950,35750,35750,35750,35750,0
20230619,161600,956073950,35750,35750,35750,35750,0
20230619,161500,956073950,35750,35750,35750,35750,0
20230619,161400,956073950,35750,35750,35750,35750,0
20230619,161300,956073950,35750,35750,35750,35750,0
20230619,161200,956073950,35750,35750,35750,35750,0
20230619,161100,956073950,35750,35750,35750,35750,0
20230619,161000,956073950,35750,35750,35750,35750,0
20230619,160900,956073950,35750,35750,35750,35750,0
20230619,160800,956073950,35750,35750,35750,35750,0
20230619,160700,956073950,35750,35750,35750,35750,0
20230619,160600,956073950,35750,35750,35750,35750,0
20230619,160500,956073950,35750,35750,35750,35750,0
20230619,160400,956073950,35750,35750,35750,35750,0
20230619,160300,956073950,35750,35750,35750,35750,0
20230619,160200,956073950,35750,35750,35750,35750,0
20230619,160100,956073950,35750,35750,35750,35750,0
20230619,160000,956073950,35750,35750,35750,35750,0
20230619,155900,956073950,35750,35750,35750,35750,0
20230619,155800,956073950,35750,35750,35750,35750,0
20230619,155700,956073950,35750,35750,35750,35750,0
20230619,155600,956073950,35750,35750,35750,35750,0
20230619,155500,956073950,35750,35750,35750,35750,0
20230619,155400,956073950,35750,35750,35750,35750,0
20230619,155300,956073950,35750,35750,35750,35750,0
20230619,155200,956073950,35750,35750,35750,35750,0
20230619,155100,956073950,35750,35750,35750,35750,0
20230619,155000,956073950,35750,35750,35750,35750,0
20230619,154900,956073950,35750,35750,35750,35750,0
20230619,154800,956073950,35750,35750,35750,35750,1460
20230619,154700,956073950,35750,35750,35750,35750,0
20230619,154600,956073950,35750,35750,35750,35750,0
20230619,154500,956073950,35750,35750,35750,35750,0
20230619,154400,956073950,35750,35750,35750,35750,0
20230619,154300,956073950,35750,35750,35750,35750,0
20230619,154200,956073950,35750,35750,35750,35750,0
20230619,154100,956073950,35750,35750,35750,35750,0
20230619,154000,956073950,35750,35750,35750,35750,0
20230619,153900,956073950,35750,35750,35750,35750,0
20230619,153800,956073950,35750,35750,35750,35750,0
20230619,153700,956073950,35750,35750,35750,35750,0
20230619,153600,956073950,35750,35750,35750,35750,0
20230619,153500,956073950,35750,35750,35750,35750,0
20230619,153400,956073950,35750,35750,35750,35750,0
20230619,153300,956073950,35750,35750,35750,35750,0
20230619,153200,956073950,35750,35750,35750,35750,0
20230619,153100,956073950,35750,35750,35750,35750,0
20230619,153000,956073950,35750,35750,35750,35750,1460
20230619,152900,903878950,35750,35750,35750,35750,0
20230619,152800,903878950,35750,35750,35750,35750,0
20230619,152700,903878950,35750,35750,35750,35750,0
20230619,152600,903878950,35750,35750,35750,35750,0
20230619,152500,903878950,35750,35750,35750,35750,0
20230619,152400,903878950,35750,35750,35750,35750,0
20230619,152300,903878950,35750,35750,35750,35750,0
20230619,152200,903878950,35750,35750,35750,35750,0
20230619,152100,903878950,35750,35750,35750,35750,0
20230619,152000,903878950,35750,35750,35750,35750,0
20230619,151900,903878950,35750,35700,35750,35600,366
20230619,151800,890832900,35650,35600,35650,35600,9
20230619,151700,890512200,35600,35600,35650,35600,58
20230619,151600,888445900,35650,35650,35650,35650,21
20230619,151500,887697250,35650,35700,35700,35600,124
20230619,151400,883277500,35700,35700,35700,35700,159
20230619,151300,877601200,35700,35700,35750,35650,214
20230619,151200,869961100,35650,35650,35700,35650,168
20230619,151100,863964050,35650,35650,35650,35650,167
20230619,151000,858010500,35650,35650,35650,35650,78
20230619,150900,855229800,35650,35650,35700,35650,67
20230619,150800,852838100,35600,35650,35700,35600,115
20230619,150700,848732750,35700,35550,35700,35550,578
20230619,150600,828125600,35500,35500,35500,35500,8
20230619,150500,827841600,35500,35550,35550,35500,19
20230619,150400,827166200,35550,35550,35600,35550,177
20230619,150300,820869850,35550,35600,35600,35550,7
20230619,150200,820620950,35650,35600,35650,35600,4
20230619,150100,820478450,35550,35550,35550,35550,4
20230619,150000,820336250,35500,35550,35650,35500,52
20230619,145900,818485050,35500,35500,35500,35500,1
20230619,145800,818449550,35500,35550,35600,35500,523
20230619,145700,799831700,35550,35500,35550,35500,415
20230619,145600,785098650,35550,35500,35550,35500,7
20230619,145500,784850000,35500,35500,35500,35500,3
20230619,145400,784743500,35500,35500,35500,35500,1
20230619,145300,784708000,35500,35500,35500,35500,5
20230619,145200,784530500,35600,35550,35600,35500,199
20230619,145100,777455900,35550,35500,35550,35500,4
20230619,145000,777313750,35500,35500,35550,35500,84
20230619,144900,774329250,35500,35500,35500,35500,3
20230619,144800,774222750,35500,35500,35500,35500,36
20230619,144700,772944750,35500,35500,35550,35500,65
20230619,144600,770637150,35500,35500,35500,35500,3
20230619,144500,770530650,35550,35550,35550,35500,64
20230619,144400,768255650,35500,35550,35550,35500,46
20230619,144300,766620400,35550,35550,35550,35550,57
20230619,144200,764594050,35550,35550,35550,35550,19
20230619,144100,763918600,35550,35550,35550,35550,99
20230619,144000,760399150,35550,35500,35600,35500,40
20230619,143900,758976700,35500,35550,35550,35500,155
20230619,143800,753466650,35500,35500,35500,35500,5
20230619,143700,753289150,35500,35500,35500,35500,5
20230619,143600,753111650,35550,35500,35550,35500,82
20230619,143500,750196650,35500,35500,35500,35500,21
20230619,143400,749451150,35500,35500,35550,35500,7
20230619,143300,749202550,35500,35500,35500,35500,18
20230619,143200,748563550,35550,35500,35550,35500,86
20230619,143100,745506450,35550,35500,35550,35500,302
20230619,143000,734783300,35550,35500,35550,35500,116
20230619,142900,730659550,35500,35550,35600,35500,181
20230619,142800,724217800,35500,35550,35550,35500,51
20230619,142700,722404800,35500,35500,35500,35500,1
20230619,142600,722369300,35500,35550,35550,35500,114
20230619,142500,718316700,35600,35600,35600,35600,6
20230619,142400,718103100,35600,35500,35600,35500,215
20230619,142300,710460150,35500,35500,35500,35500,2
20230619,142200,710389150,35500,35500,35500,35500,200
20230619,142100,703289150,35500,35500,35500,35500,0
20230619,142000,703289150,35500,35500,35500,35500,0
20230619,141900,703289150,35500,35500,35500,35500,3
20230619,141800,703182650,35650,35600,35650,35600,116
20230619,141700,699052750,35600,35550,35600,35550,177
20230619,141600,692759100,35550,35450,35550,35450,142
20230619,141500,687717600,35500,35500,35500,35500,100
20230619,141400,684167600,35500,35500,35500,35500,270
20230619,141300,674582600,35500,35500,35500,35500,6
20230619,141200,674369600,35500,35550,35550,35500,4
20230619,141100,674227550,35600,35600,35600,35600,0
20230619,141000,674227550,35600,35550,35600,35550,110
20230619,140900,670316700,35500,35500,35500,35500,50
20230619,140800,668541700,35450,35450,35450,35450,0
20230619,140700,668541700,35450,35450,35450,35450,0
20230619,140600,668541700,35450,35450,35450,35450,2
20230619,140500,668470800,35550,35550,35550,35550,0
20230619,140400,668470800,35550,35550,35550,35550,0
20230619,140300,668470800,35550,35450,35550,35450,3
20230619,140200,668364350,35450,35500,35500,35450,19
20230619,140100,667690000,35450,35450,35450,35450,0
20230619,140000,667690000,35450,35450,35450,35450,3
20230619,135900,667583650,35500,35450,35500,35450,7
20230619,135800,667335250,35450,35500,35500,35450,11
20230619,135700,666945000,35500,35500,35500,35500,92
20230619,135600,663679000,35550,35500,35550,35500,23
20230619,135500,662862000,35500,35500,35500,35500,0
20230619,135400,662862000,35500,35500,35500,35500,10
20230619,135300,662507000,35500,35550,35600,35500,166
20230619,135200,656612200,35500,35500,35550,35500,94
20230619,135100,653274450,35500,35500,35500,35500,0
20230619,135000,653274450,35500,35450,35500,35450,25
20230619,134900,652387800,35400,35400,35400,35400,4
20230619,134800,652246200,35400,35400,35400,35400,1
20230619,134700,652210800,35500,35500,35500,35500,124
20230619,134600,647808800,35500,35400,35500,35400,22
20230619,134500,647028000,35500,35500,35500,35500,0
20230619,134400,647028000,35500,35450,35500,35450,58
20230619,134300,644971550,35400,35400,35400,35400,1
20230619,134200,644936150,35400,35400,35400,35400,3
20230619,134100,644829950,35400,35400,35400,35400,1
20230619,134000,644794550,35400,35400,35400,35400,0
20230619,133900,644794550,35400,35450,35450,35400,79
20230619,133800,641994150,35450,35450,35450,35450,0
20230619,133700,641994150,35450,35450,35450,35450,0
20230619,133600,641994150,35450,35450,35450,35450,1
20230619,133500,641958700,35400,35450,35500,35400,18
20230619,133400,641320050,35500,35500,35500,35500,0
20230619,133300,641320050,35500,35500,35500,35500,0
20230619,133200,641320050,35500,35400,35500,35400,52
20230619,133100,639474250,35500,35500,35500,35500,1
20230619,133000,639438750,35450,35450,35450,35450,0
20230619,132900,639438750,35450,35350,35450,35350,76
20230619,132800,636744950,35450,35450,35450,35450,50
20230619,132700,634972450,35400,35400,35400,35400,0
20230619,132600,634972450,35400,35400,35400,35400,33
20230619,132500,633804250,35350,35400,35400,35350,107
20230619,132400,630016800,35350,35350,35350,35350,0
20230619,132300,630016800,35350,35350,35350,35350,1
20230619,132200,629981450,35400,35300,35400,35300,102
20230619,132100,626370850,35300,35300,35350,35300,85
20230619,132000,623366350,35300,35300,35300,35300,10
20230619,131900,623013350,35300,35350,35350,35300,810
20230619,131800,594402600,35350,35350,35350,35350,1
20230619,131700,594367250,35400,35400,35400,35400,110
20230619,131600,590473250,35350,35350,35350,35350,65
20230619,131500,588175500,35350,35400,35400,35350,315
20230619,131400,577027250,35400,35400,35400,35400,98
20230619,131300,573558050,35450,35450,35450,35450,75
20230619,131200,570899300,35450,35450,35450,35450,87
20230619,131100,567815150,35450,35450,35450,35450,70
20230619,131000,565333650,35450,35450,35450,35450,27
20230619,130900,564376500,35450,35400,35450,35400,102
20230619,130800,560760700,35400,35400,35400,35400,100
20230619,130700,557220700,35400,35400,35400,35400,0
20230619,130600,557220700,35400,35400,35400,35400,13
20230619,130500,556760500,35400,35350,35400,35350,203
20230619,130400,549574450,35350,35350,35350,35350,0
20230619,130300,549574450,35350,35350,35350,35350,0
20230619,130200,549574450,35350,35350,35350,35350,2
20230619,130100,549503750,35400,35400,35400,35400,0
20230619,130000,549503750,35400,35400,35400,35400,1
20230619,125900,549468350,35350,35350,35350,35350,6
20230619,125800,549256250,35350,35400,35400,35350,123
20230619,125700,544908150,35350,35350,35350,35350,100
20230619,125600,541373150,35350,35350,35350,35350,7
20230619,125500,541125700,35350,35350,35350,35350,3
20230619,125400,541019650,35350,35350,35350,35350,0
20230619,125300,541019650,35350,35350,35350,35350,100
20230619,125200,537484650,35350,35350,35350,35350,3
20230619,125100,537378600,35400,35400,35400,35400,0
20230619,125000,537378600,35400,35400,35400,35400,20
20230619,124900,536670600,35400,35400,35400,35400,1
20230619,124800,536635200,35350,35350,35350,35350,3
20230619,124700,536529150,35400,35400,35400,35400,100
20230619,124600,532989150,35350,35350,35350,35350,0
20230619,124500,532989150,35350,35350,35350,35350,3
20230619,124400,532883100,35350,35350,35350,35350,7
20230619,124300,532635650,35350,35350,35350,35350,0
20230619,124200,532635650,35350,35350,35350,35350,3
20230619,124100,532529600,35400,35400,35400,35400,492
20230619,124000,515112800,35400,35400,35400,35400,0
20230619,123900,515112800,35400,35400,35400,35400,0
20230619,123800,515112800,35400,35400,35450,35400,113
20230619,123700,511107600,35400,35400,35400,35400,0
20230619,123600,511107600,35400,35400,35400,35400,0
20230619,123500,511107600,35400,35400,35400,35400,3
20230619,123400,511001400,35450,35450,35450,35450,20
20230619,123300,510292400,35400,35450,35450,35400,101
20230619,123200,506716950,35450,35400,35500,35400,289
20230619,123100,496478900,35400,35400,35400,35400,0
20230619,123000,496478900,35400,35400,35400,35400,0
20230619,122900,496478900,35400,35400,35400,35400,0
20230619,122800,496478900,35400,35400,35400,35400,36
20230619,122700,495204500,35450,35450,35450,35450,4
20230619,122600,495062700,35450,35450,35450,35450,0
20230619,122500,495062700,35450,35450,35450,35450,1
20230619,122400,495027250,35450,35450,35450,35450,30
20230619,122300,493963750,35450,35450,35450,35450,100
20230619,122200,490418750,35400,35400,35400,35400,80
20230619,122100,487586750,35400,35400,35400,35400,2
20230619,122000,487515950,35400,35400,35400,35400,56
20230619,121900,485533550,35400,35400,35400,35400,0
20230619,121800,485533550,35400,35400,35400,35400,3
20230619,121700,485427350,35400,35400,35400,35400,0
20230619,121600,485427350,35400,35450,35450,35400,11
20230619,121500,485037450,35400,35400,35400,35400,2
20230619,121400,484966650,35400,35400,35400,35400,0
20230619,121300,484966650,35400,35400,35400,35400,0
20230619,121200,484966650,35400,35400,35400,35400,0
20230619,121100,484966650,35400,35400,35400,35400,3
20230619,121000,484860450,35400,35400,35400,35400,63
20230619,120900,482630250,35400,35400,35400,35400,1
20230619,120800,482594850,35400,35400,35400,35400,2
20230619,120700,482524050,35400,35400,35400,35400,0
20230619,120600,482524050,35400,35400,35400,35400,0
20230619,120500,482524050,35400,35400,35400,35400,6
20230619,120400,482311650,35400,35400,35400,35400,8
20230619,120300,482028450,35400,35400,35400,35400,69
20230619,120200,479585850,35400,35400,35400,35400,1
20230619,120100,479550450,35400,35400,35400,35400,3
20230619,120000,479444250,35400,35400,35400,35400,27
20230619,115900,478488450,35400,35400,35400,35400,0
20230619,115800,478488450,35400,35350,35400,35350,4
20230619,115700,478347000,35350,35350,35350,35350,0
20230619,115600,478347000,35350,35350,35350,35350,0
20230619,115500,478347000,35350,35300,35350,35300,4
20230619,115400,478205700,35350,35350,35350,35350,0
20230619,115300,478205700,35350,35350,35350,35350,1
20230619,115200,478170350,35300,35300,35300,35300,0
20230619,115100,478170350,35300,35300,35350,35300,30
20230619,115000,477111200,35400,35400,35400,35400,0
20230619,114900,477111200,35400,35350,35400,35350,2
20230619,114800,477040450,35300,35350,35350,35300,103
20230619,114700,473399550,35300,35300,35300,35300,10
20230619,114600,473046550,35350,35350,35350,35350,0
20230619,114500,473046550,35350,35350,35350,35350,0
20230619,114400,473046550,35350,35350,35350,35350,1
20230619,114300,473011200,35450,35450,35450,35450,0
20230619,114200,473011200,35450,35400,35450,35400,30
20230619,114100,471949100,35350,35300,35350,35300,36
20230619,114000,470678150,35300,35300,35300,35300,0
20230619,113900,470678150,35300,35300,35300,35300,1
20230619,113800,470642850,35250,35250,35250,35250,7
20230619,113700,470396100,35300,35300,35300,35300,57
20230619,113600,468384000,35250,35250,35250,35250,0
20230619,113500,468384000,35250,35250,35250,35250,0
20230619,113400,468384000,35250,35250,35250,35250,4
20230619,113300,468243000,35250,35250,35250,35250,1
20230619,113200,468207750,35300,35300,35300,35300,137
20230619,113100,463371650,35300,35300,35300,35300,2
20230619,113000,463301050,35400,35400,35400,35400,2
20230619,112900,463230250,35300,35300,35300,35300,0
20230619,112800,463230250,35300,35300,35300,35300,3
20230619,112700,463124350,35450,35450,35450,35450,0
20230619,112600,463124350,35450,35450,35450,35450,0
20230619,112500,463124350,35450,35450,35450,35450,50
20230619,112400,461351850,35450,35300,35450,35250,282
20230619,112300,451379700,35250,35250,35250,35250,0
20230619,112200,451379700,35250,35300,35300,35250,126
20230619,112100,446936900,35300,35400,35400,35300,9
20230619,112000,446618500,35400,35300,35400,35300,361
20230619,111900,433860050,35250,35250,35250,35250,17
20230619,111800,433260800,35250,35250,35300,35250,22
20230619,111700,432484550,35300,35300,35300,35300,0
20230619,111600,432484550,35300,35300,35300,35300,0
20230619,111500,432484550,35300,35300,35300,35300,60
20230619,111400,430366550,35300,35250,35300,35250,15
20230619,111300,429837400,35250,35250,35250,35250,0
20230619,111200,429837400,35250,35250,35250,35250,0
20230619,111100,429837400,35250,35250,35250,35250,4
20230619,111000,429696400,35250,35300,35300,35250,3
20230619,110900,429590600,35250,35250,35250,35250,0
20230619,110800,429590600,35250,35250,35250,35250,15
20230619,110700,429061850,35250,35250,35300,35250,4
20230619,110600,428920800,35250,35250,35250,35250,0
20230619,110500,428920800,35250,35250,35250,35250,0
20230619,110400,428920800,35250,35250,35250,35250,4
20230619,110300,428779800,35250,35250,35250,35250,5
20230619,110200,428603550,35300,35300,35300,35300,0
20230619,110100,428603550,35300,35250,35300,35250,22
20230619,110000,427827050,35250,35250,35250,35250,0
20230619,105900,427827050,35250,35250,35250,35250,3
20230619,105800,427721300,35250,35250,35250,35250,3
20230619,105700,427615550,35250,35250,35250,35250,4
20230619,105600,427474550,35250,35250,35250,35250,0
20230619,105500,427474550,35250,35250,35250,35250,0
20230619,105400,427474550,35250,35250,35250,35250,20
20230619,105300,426769550,35200,35200,35200,35200,1
20230619,105200,426734350,35200,35200,35200,35200,0
20230619,105100,426734350,35200,35200,35200,35200,3
20230619,105000,426628750,35250,35250,35250,35250,100
20230619,104900,423103750,35200,35200,35200,35200,1
20230619,104800,423068550,35250,35250,35250,35250,20
20230619,104700,422363550,35200,35200,35200,35200,10
20230619,104600,422011550,35200,35200,35200,35200,0
20230619,104500,422011550,35200,35200,35200,35200,0
20230619,104400,422011550,35200,35200,35200,35200,144
20230619,104300,416942750,35200,35200,35200,35200,2
20230619,104200,416872350,35250,35250,35250,35250,34
20230619,104100,415673850,35250,35250,35250,35250,4
20230619,104000,415532850,35250,35250,35250,35250,5
20230619,103900,415356600,35300,35250,35300,35250,22
20230619,103800,414581000,35250,35250,35250,35250,0
20230619,103700,414581000,35250,35250,35250,35250,2
20230619,103600,414510500,35300,35300,35300,35300,0
20230619,103500,414510500,35300,35300,35300,35300,2
20230619,103400,414439900,35250,35250,35250,35250,3
20230619,103300,414334150,35250,35250,35250,35250,1
20230619,103200,414298900,35250,35250,35250,35250,0
20230619,103100,414298900,35250,35250,35250,35250,236
20230619,103000,405979900,35250,35300,35350,35250,226
20230619,102900,397995950,35300,35300,35300,35300,25
20230619,102800,397113450,35300,35200,35300,35200,239
20230619,102700,388677650,35150,35150,35150,35150,3
20230619,102600,388572200,35300,35300,35300,35300,0
20230619,102500,388572200,35300,35300,35300,35300,1
20230619,102400,388536900,35300,35200,35300,35100,667
20230619,102300,365089250,35200,35200,35200,35200,1
20230619,102200,365054050,35200,35300,35300,35200,509
20230619,102100,347131150,35350,35300,35350,35250,602
20230619,102000,325895100,35400,35300,35400,35300,76
20230619,101900,323211200,35300,35300,35400,35300,65
20230619,101800,320915800,35400,35300,35400,35300,114
20230619,101700,316885450,35300,35300,35300,35300,54
20230619,101600,314979250,35300,35350,35350,35300,97
20230619,101500,311553700,35350,35350,35350,35350,7
20230619,101400,311306250,35350,35350,35350,35350,6
20230619,101300,311094150,35350,35350,35350,35350,6
20230619,101200,310882050,35350,35400,35400,35350,267
20230619,101100,301437650,35350,35350,35350,35350,4
20230619,101000,301296250,35350,35350,35350,35350,9
20230619,100900,300978100,35300,35300,35300,35300,48
20230619,100800,299283700,35300,35300,35300,35300,0
20230619,100700,299283700,35300,35300,35300,35300,2
20230619,100600,299213100,35500,35500,35500,35500,0
20230619,100500,299213100,35500,35400,35500,35400,14
20230619,100400,298716400,35350,35350,35350,35350,35
20230619,100300,297479150,35300,35350,35350,35300,313
20230619,100200,286420600,35350,35350,35350,35350,0
20230619,100100,286420600,35350,35350,35350,35350,180
20230619,100000,280057600,35350,35350,35450,35350,17
20230619,095900,279455750,35350,35350,35350,35350,160
20230619,095800,273799750,35350,35400,35400,35350,73
20230619,095700,271216700,35350,35350,35350,35350,8
20230619,095600,270933900,35400,35400,35400,35400,176
20230619,095500,264703500,35450,35450,35450,35450,59
20230619,095400,262611950,35450,35450,35500,35450,47
20230619,095300,260945750,35400,35400,35400,35400,4
20230619,095200,260804150,35350,35350,35350,35350,0
20230619,095100,260804150,35350,35350,35350,35350,0
20230619,095000,260804150,35350,35350,35350,35350,3
20230619,094900,260698100,35350,35400,35400,35350,166
20230619,094800,254829500,35400,35400,35400,35400,36
20230619,094700,253555100,35350,35350,35350,35350,15
20230619,094600,253024850,35350,35350,35350,35350,0
20230619,094500,253024850,35350,35350,35350,35350,5
20230619,094400,252848100,35350,35350,35350,35350,37
20230619,094300,251540150,35350,35350,35350,35350,2
20230619,094200,251469450,35350,35250,35350,35250,258
20230619,094100,242367100,35200,35250,35250,35200,51
20230619,094000,240569400,35200,35200,35200,35200,12
20230619,093900,240147000,35150,35150,35150,35150,0
20230619,093800,240147000,35150,35150,35150,35150,4
20230619,093700,240006400,35150,35150,35150,35150,22
20230619,093600,239233100,35150,35150,35300,35150,117
20230619,093500,235120400,35150,35200,35200,35150,34
20230619,093400,233925000,35200,35200,35200,35150,465
20230619,093300,217569050,35200,35250,35300,35200,53
20230619,093200,215698550,35200,35250,35250,35200,27
20230619,093100,214748100,35250,35250,35250,35250,101
20230619,093000,211187850,35250,35250,35250,35250,6
20230619,092900,210976350,35300,35300,35300,35300,84
20230619,092800,208011150,35250,35250,35250,35250,52
20230619,092700,206178150,35250,35300,35300,35250,112
20230619,092600,202229200,35300,35350,35350,35300,253
20230619,092500,193298200,35350,35300,35350,35300,27
20230619,092400,192344850,35350,35350,35350,35350,0
20230619,092300,192344850,35350,35400,35400,35350,257
20230619,092200,183256750,35500,35450,35500,35450,77
20230619,092100,180527050,35450,35400,35450,35400,59
20230619,092000,178436250,35450,35450,35450,35450,8
20230619,091900,178152650,35400,35400,35400,35400,89
20230619,091800,175002050,35400,35400,35400,35400,51
20230619,091700,173196650,35400,35550,35550,35400,343
20230619,091600,161039300,35500,35500,35550,35500,68
20230619,091500,158624400,35550,35700,35700,35550,545
20230619,091400,139205450,35700,35550,35700,35550,129
20230619,091300,134609200,35500,35400,35500,35400,36
20230619,091200,133333950,35500,35450,35500,35400,140
20230619,091100,128372450,35500,35400,35500,35400,117
20230619,091000,124226850,35400,35300,35400,35300,106
20230619,090900,120480850,35300,35300,35300,35300,150
20230619,090800,115185850,35300,35250,35300,35250,119
20230619,090700,110988600,35200,35250,35250,35200,218
20230619,090600,103314950,35200,35200,35200,35150,238
20230619,090500,94941100,35250,35250,35350,35250,225
20230619,090400,87008450,35200,35200,35350,35200,121
20230619,090300,82747000,35550,35500,35550,35200,455
20230619,090200,66692000,35300,35500,35500,35300,269
20230619,090100,57146100,35500,35300,35500,35300,79
20230619,090000,54356800,35500,35150,35500,35150,1500