stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,221000,1245453850,22250,22250,22250,22250,3064
20230602,220900,1245453850,22250,22250,22250,22250,0
20230602,220800,1245453850,22250,22250,22250,22250,0
20230602,220700,1245453850,22250,22250,22250,22250,0
20230602,220600,1245453850,22250,22250,22250,22250,0
20230602,220500,1245453850,22250,22250,22250,22250,0
20230602,220400,1245453850,22250,22250,22250,22250,0
20230602,220300,1245453850,22250,22250,22250,22250,0
20230602,220200,1245453850,22250,22250,22250,22250,0
20230602,220100,1245453850,22250,22250,22250,22250,0
20230602,220000,1245453850,22250,22250,22250,22250,0
20230602,215900,1245453850,22250,22250,22250,22250,0
20230602,215800,1245453850,22250,22250,22250,22250,0
20230602,215700,1245453850,22250,22250,22250,22250,0
20230602,215600,1245453850,22250,22250,22250,22250,0
20230602,215500,1245453850,22250,22250,22250,22250,0
20230602,215400,1245453850,22250,22250,22250,22250,0
20230602,215300,1245453850,22250,22250,22250,22250,0
20230602,215200,1245453850,22250,22250,22250,22250,0
20230602,215100,1245453850,22250,22250,22250,22250,0
20230602,215000,1245453850,22250,22250,22250,22250,0
20230602,214900,1245453850,22250,22250,22250,22250,0
20230602,214800,1245453850,22250,22250,22250,22250,0
20230602,214700,1245453850,22250,22250,22250,22250,0
20230602,214600,1245453850,22250,22250,22250,22250,0
20230602,214500,1245453850,22250,22250,22250,22250,0
20230602,214400,1245453850,22250,22250,22250,22250,0
20230602,214300,1245453850,22250,22250,22250,22250,0
20230602,214200,1245453850,22250,22250,22250,22250,0
20230602,214100,1245453850,22250,22250,22250,22250,0
20230602,214000,1245453850,22250,22250,22250,22250,3064
20230602,213900,1245453850,22250,22250,22250,22250,0
20230602,213800,1245453850,22250,22250,22250,22250,0
20230602,213700,1245453850,22250,22250,22250,22250,0
20230602,213600,1245453850,22250,22250,22250,22250,0
20230602,213500,1245453850,22250,22250,22250,22250,0
20230602,213400,1245453850,22250,22250,22250,22250,0
20230602,213300,1245453850,22250,22250,22250,22250,0
20230602,213200,1245453850,22250,22250,22250,22250,0
20230602,213100,1245453850,22250,22250,22250,22250,0
20230602,213000,1245453850,22250,22250,22250,22250,0
20230602,212900,1245453850,22250,22250,22250,22250,0
20230602,212800,1245453850,22250,22250,22250,22250,0
20230602,212700,1245453850,22250,22250,22250,22250,0
20230602,212600,1245453850,22250,22250,22250,22250,0
20230602,212500,1245453850,22250,22250,22250,22250,0
20230602,212400,1245453850,22250,22250,22250,22250,0
20230602,212300,1245453850,22250,22250,22250,22250,0
20230602,212200,1245453850,22250,22250,22250,22250,0
20230602,212100,1245453850,22250,22250,22250,22250,0
20230602,212000,1245453850,22250,22250,22250,22250,0
20230602,211900,1245453850,22250,22250,22250,22250,0
20230602,211800,1245453850,22250,22250,22250,22250,0
20230602,211700,1245453850,22250,22250,22250,22250,0
20230602,211600,1245453850,22250,22250,22250,22250,0
20230602,211500,1245453850,22250,22250,22250,22250,0
20230602,211400,1245453850,22250,22250,22250,22250,0
20230602,211300,1245453850,22250,22250,22250,22250,0
20230602,211200,1245453850,22250,22250,22250,22250,0
20230602,211100,1245453850,22250,22250,22250,22250,0
20230602,211000,1245453850,22250,22250,22250,22250,3064
20230602,210900,1245453850,22250,22250,22250,22250,0
20230602,210800,1245453850,22250,22250,22250,22250,0
20230602,210700,1245453850,22250,22250,22250,22250,0
20230602,210600,1245453850,22250,22250,22250,22250,0
20230602,210500,1245453850,22250,22250,22250,22250,0
20230602,210400,1245453850,22250,22250,22250,22250,0
20230602,210300,1245453850,22250,22250,22250,22250,0
20230602,210200,1245453850,22250,22250,22250,22250,0
20230602,210100,1245453850,22250,22250,22250,22250,0
20230602,210000,1245453850,22250,22250,22250,22250,0
20230602,205900,1245453850,22250,22250,22250,22250,0
20230602,205800,1245453850,22250,22250,22250,22250,0
20230602,205700,1245453850,22250,22250,22250,22250,0
20230602,205600,1245453850,22250,22250,22250,22250,0
20230602,205500,1245453850,22250,22250,22250,22250,0
20230602,205400,1245453850,22250,22250,22250,22250,0
20230602,205300,1245453850,22250,22250,22250,22250,0
20230602,205200,1245453850,22250,22250,22250,22250,0
20230602,205100,1245453850,22250,22250,22250,22250,0
20230602,205000,1245453850,22250,22250,22250,22250,0
20230602,204900,1245453850,22250,22250,22250,22250,0
20230602,204800,1245453850,22250,22250,22250,22250,0
20230602,204700,1245453850,22250,22250,22250,22250,0
20230602,204600,1245453850,22250,22250,22250,22250,0
20230602,204500,1245453850,22250,22250,22250,22250,0
20230602,204400,1245453850,22250,22250,22250,22250,0
20230602,204300,1245453850,22250,22250,22250,22250,0
20230602,204200,1245453850,22250,22250,22250,22250,0
20230602,204100,1245453850,22250,22250,22250,22250,0
20230602,204000,1245453850,22250,22250,22250,22250,3064
20230602,203900,1245453850,22250,22250,22250,22250,0
20230602,203800,1245453850,22250,22250,22250,22250,0
20230602,203700,1245453850,22250,22250,22250,22250,0
20230602,203600,1245453850,22250,22250,22250,22250,0
20230602,203500,1245453850,22250,22250,22250,22250,0
20230602,203400,1245453850,22250,22250,22250,22250,0
20230602,203300,1245453850,22250,22250,22250,22250,0
20230602,203200,1245453850,22250,22250,22250,22250,0
20230602,203100,1245453850,22250,22250,22250,22250,0
20230602,203000,1245453850,22250,22250,22250,22250,0
20230602,202900,1245453850,22250,22250,22250,22250,0
20230602,202800,1245453850,22250,22250,22250,22250,0
20230602,202700,1245453850,22250,22250,22250,22250,0
20230602,202600,1245453850,22250,22250,22250,22250,0
20230602,202500,1245453850,22250,22250,22250,22250,0
20230602,202400,1245453850,22250,22250,22250,22250,0
20230602,202300,1245453850,22250,22250,22250,22250,0
20230602,202200,1245453850,22250,22250,22250,22250,0
20230602,202100,1245453850,22250,22250,22250,22250,0
20230602,202000,1245453850,22250,22250,22250,22250,0
20230602,201900,1245453850,22250,22250,22250,22250,0
20230602,201800,1245453850,22250,22250,22250,22250,0
20230602,201700,1245453850,22250,22250,22250,22250,0
20230602,201600,1245453850,22250,22250,22250,22250,0
20230602,201500,1245453850,22250,22250,22250,22250,0
20230602,201400,1245453850,22250,22250,22250,22250,0
20230602,201300,1245453850,22250,22250,22250,22250,0
20230602,201200,1245453850,22250,22250,22250,22250,0
20230602,201100,1245453850,22250,22250,22250,22250,0
20230602,201000,1245453850,22250,22250,22250,22250,3064
20230602,200900,1245453850,22250,22250,22250,22250,0
20230602,200800,1245453850,22250,22250,22250,22250,0
20230602,200700,1245453850,22250,22250,22250,22250,0
20230602,200600,1245453850,22250,22250,22250,22250,0
20230602,200500,1245453850,22250,22250,22250,22250,0
20230602,200400,1245453850,22250,22250,22250,22250,0
20230602,200300,1245453850,22250,22250,22250,22250,0
20230602,200200,1245453850,22250,22250,22250,22250,0
20230602,200100,1245453850,22250,22250,22250,22250,0
20230602,200000,1245453850,22250,22250,22250,22250,0
20230602,195900,1245453850,22250,22250,22250,22250,0
20230602,195800,1245453850,22250,22250,22250,22250,0
20230602,195700,1245453850,22250,22250,22250,22250,0
20230602,195600,1245453850,22250,22250,22250,22250,0
20230602,195500,1245453850,22250,22250,22250,22250,0
20230602,195400,1245453850,22250,22250,22250,22250,0
20230602,195300,1245453850,22250,22250,22250,22250,0
20230602,195200,1245453850,22250,22250,22250,22250,0
20230602,195100,1245453850,22250,22250,22250,22250,0
20230602,195000,1245453850,22250,22250,22250,22250,0
20230602,194900,1245453850,22250,22250,22250,22250,0
20230602,194800,1245453850,22250,22250,22250,22250,0
20230602,194700,1245453850,22250,22250,22250,22250,0
20230602,194600,1245453850,22250,22250,22250,22250,0
20230602,194500,1245453850,22250,22250,22250,22250,0
20230602,194400,1245453850,22250,22250,22250,22250,0
20230602,194300,1245453850,22250,22250,22250,22250,0
20230602,194200,1245453850,22250,22250,22250,22250,0
20230602,194100,1245453850,22250,22250,22250,22250,0
20230602,194000,1245453850,22250,22250,22250,22250,3064
20230602,193900,1245453850,22250,22250,22250,22250,0
20230602,193800,1245453850,22250,22250,22250,22250,0
20230602,193700,1245453850,22250,22250,22250,22250,0
20230602,193600,1245453850,22250,22250,22250,22250,0
20230602,193500,1245453850,22250,22250,22250,22250,0
20230602,193400,1245453850,22250,22250,22250,22250,0
20230602,193300,1245453850,22250,22250,22250,22250,0
20230602,193200,1245453850,22250,22250,22250,22250,0
20230602,193100,1245453850,22250,22250,22250,22250,0
20230602,193000,1245453850,22250,22250,22250,22250,0
20230602,192900,1245453850,22250,22250,22250,22250,0
20230602,192800,1245453850,22250,22250,22250,22250,0
20230602,192700,1245453850,22250,22250,22250,22250,0
20230602,192600,1245453850,22250,22250,22250,22250,0
20230602,192500,1245453850,22250,22250,22250,22250,0
20230602,192400,1245453850,22250,22250,22250,22250,0
20230602,192300,1245453850,22250,22250,22250,22250,0
20230602,192200,1245453850,22250,22250,22250,22250,0
20230602,192100,1245453850,22250,22250,22250,22250,0
20230602,192000,1245453850,22250,22250,22250,22250,0
20230602,191900,1245453850,22250,22250,22250,22250,0
20230602,191800,1245453850,22250,22250,22250,22250,0
20230602,191700,1245453850,22250,22250,22250,22250,0
20230602,191600,1245453850,22250,22250,22250,22250,0
20230602,191500,1245453850,22250,22250,22250,22250,0
20230602,191400,1245453850,22250,22250,22250,22250,0
20230602,191300,1245453850,22250,22250,22250,22250,0
20230602,191200,1245453850,22250,22250,22250,22250,0
20230602,191100,1245453850,22250,22250,22250,22250,0
20230602,191000,1245453850,22250,22250,22250,22250,3064
20230602,190900,1245453850,22250,22250,22250,22250,0
20230602,190800,1245453850,22250,22250,22250,22250,0
20230602,190700,1245453850,22250,22250,22250,22250,0
20230602,190600,1245453850,22250,22250,22250,22250,0
20230602,190500,1245453850,22250,22250,22250,22250,0
20230602,190400,1245453850,22250,22250,22250,22250,0
20230602,190300,1245453850,22250,22250,22250,22250,0
20230602,190200,1245453850,22250,22250,22250,22250,0
20230602,190100,1245453850,22250,22250,22250,22250,0
20230602,190000,1245453850,22250,22250,22250,22250,0
20230602,185900,1245453850,22250,22250,22250,22250,0
20230602,185800,1245453850,22250,22250,22250,22250,0
20230602,185700,1245453850,22250,22250,22250,22250,0
20230602,185600,1245453850,22250,22250,22250,22250,0
20230602,185500,1245453850,22250,22250,22250,22250,0
20230602,185400,1245453850,22250,22250,22250,22250,0
20230602,185300,1245453850,22250,22250,22250,22250,0
20230602,185200,1245453850,22250,22250,22250,22250,0
20230602,185100,1245453850,22250,22250,22250,22250,0
20230602,185000,1245453850,22250,22250,22250,22250,0
20230602,184900,1245453850,22250,22250,22250,22250,0
20230602,184800,1245453850,22250,22250,22250,22250,0
20230602,184700,1245453850,22250,22250,22250,22250,0
20230602,184600,1245453850,22250,22250,22250,22250,0
20230602,184500,1245453850,22250,22250,22250,22250,0
20230602,184400,1245453850,22250,22250,22250,22250,0
20230602,184300,1245453850,22250,22250,22250,22250,0
20230602,184200,1245453850,22250,22250,22250,22250,0
20230602,184100,1245453850,22250,22250,22250,22250,0
20230602,184000,1245453850,22250,22250,22250,22250,3064
20230602,183900,1245453850,22250,22250,22250,22250,0
20230602,183800,1245453850,22250,22250,22250,22250,0
20230602,183700,1245453850,22250,22250,22250,22250,0
20230602,183600,1245453850,22250,22250,22250,22250,0
20230602,183500,1245453850,22250,22250,22250,22250,0
20230602,183400,1245453850,22250,22250,22250,22250,0
20230602,183300,1245453850,22250,22250,22250,22250,0
20230602,183200,1245453850,22250,22250,22250,22250,0
20230602,183100,1245453850,22250,22250,22250,22250,0
20230602,183000,1245453850,22250,22250,22250,22250,0
20230602,182900,1245453850,22250,22250,22250,22250,0
20230602,182800,1245453850,22250,22250,22250,22250,0
20230602,182700,1245453850,22250,22250,22250,22250,0
20230602,182600,1245453850,22250,22250,22250,22250,0
20230602,182500,1245453850,22250,22250,22250,22250,0
20230602,182400,1245453850,22250,22250,22250,22250,0
20230602,182300,1245453850,22250,22250,22250,22250,0
20230602,182200,1245453850,22250,22250,22250,22250,0
20230602,182100,1245453850,22250,22250,22250,22250,0
20230602,182000,1245453850,22250,22250,22250,22250,0
20230602,181900,1245453850,22250,22250,22250,22250,0
20230602,181800,1245453850,22250,22250,22250,22250,0
20230602,181700,1245453850,22250,22250,22250,22250,0
20230602,181600,1245453850,22250,22250,22250,22250,0
20230602,181500,1245453850,22250,22250,22250,22250,0
20230602,181400,1245453850,22250,22250,22250,22250,0
20230602,181300,1245453850,22250,22250,22250,22250,0
20230602,181200,1245453850,22250,22250,22250,22250,0
20230602,181100,1245453850,22250,22250,22250,22250,0
20230602,181000,1245453850,22250,22250,22250,22250,3064
20230602,180900,1245453850,22250,22250,22250,22250,0
20230602,180800,1245453850,22250,22250,22250,22250,0
20230602,180700,1245453850,22250,22250,22250,22250,0
20230602,180600,1245453850,22250,22250,22250,22250,0
20230602,180500,1245453850,22250,22250,22250,22250,0
20230602,180400,1245453850,22250,22250,22250,22250,0
20230602,180300,1245453850,22250,22250,22250,22250,0
20230602,180200,1245453850,22250,22250,22250,22250,0
20230602,180100,1245453850,22250,22250,22250,22250,0
20230602,180000,1245453850,22250,22250,22250,22250,0
20230602,175900,1245453850,22250,22250,22250,22250,0
20230602,175800,1245453850,22250,22250,22250,22250,0
20230602,175700,1245453850,22250,22250,22250,22250,0
20230602,175600,1245453850,22250,22250,22250,22250,0
20230602,175500,1245453850,22250,22250,22250,22250,0
20230602,175400,1245453850,22250,22250,22250,22250,0
20230602,175300,1245453850,22250,22250,22250,22250,0
20230602,175200,1245453850,22250,22250,22250,22250,0
20230602,175100,1245453850,22250,22250,22250,22250,0
20230602,175000,1245453850,22250,22250,22250,22250,0
20230602,174900,1245453850,22250,22250,22250,22250,0
20230602,174800,1245453850,22250,22250,22250,22250,0
20230602,174700,1245453850,22250,22250,22250,22250,0
20230602,174600,1245453850,22250,22250,22250,22250,0
20230602,174500,1245453850,22250,22250,22250,22250,0
20230602,174400,1245453850,22250,22250,22250,22250,0
20230602,174300,1245453850,22250,22250,22250,22250,0
20230602,174200,1245453850,22250,22250,22250,22250,0
20230602,174100,1245453850,22250,22250,22250,22250,0
20230602,174000,1245453850,22250,22250,22250,22250,3064
20230602,173900,1245453850,22250,22250,22250,22250,0
20230602,173800,1245453850,22250,22250,22250,22250,0
20230602,173700,1245453850,22250,22250,22250,22250,0
20230602,173600,1245453850,22250,22250,22250,22250,0
20230602,173500,1245453850,22250,22250,22250,22250,0
20230602,173400,1245453850,22250,22250,22250,22250,0
20230602,173300,1245453850,22250,22250,22250,22250,0
20230602,173200,1245453850,22250,22250,22250,22250,0
20230602,173100,1245453850,22250,22250,22250,22250,0
20230602,173000,1245453850,22250,22250,22250,22250,0
20230602,172900,1245453850,22250,22250,22250,22250,0
20230602,172800,1245453850,22250,22250,22250,22250,0
20230602,172700,1245453850,22250,22250,22250,22250,0
20230602,172600,1245453850,22250,22250,22250,22250,0
20230602,172500,1245453850,22250,22250,22250,22250,0
20230602,172400,1245453850,22250,22250,22250,22250,0
20230602,172300,1245453850,22250,22250,22250,22250,0
20230602,172200,1245453850,22250,22250,22250,22250,0
20230602,172100,1245453850,22250,22250,22250,22250,0
20230602,172000,1245453850,22250,22250,22250,22250,0
20230602,171900,1245453850,22250,22250,22250,22250,0
20230602,171800,1245453850,22250,22250,22250,22250,0
20230602,171700,1245453850,22250,22250,22250,22250,0
20230602,171600,1245453850,22250,22250,22250,22250,0
20230602,171500,1245453850,22250,22250,22250,22250,0
20230602,171400,1245453850,22250,22250,22250,22250,0
20230602,171300,1245453850,22250,22250,22250,22250,0
20230602,171200,1245453850,22250,22250,22250,22250,0
20230602,171100,1245453850,22250,22250,22250,22250,0
20230602,171000,1245453850,22250,22250,22250,22250,3064
20230602,170900,1245453850,22250,22250,22250,22250,0
20230602,170800,1245453850,22250,22250,22250,22250,0
20230602,170700,1245453850,22250,22250,22250,22250,0
20230602,170600,1245453850,22250,22250,22250,22250,0
20230602,170500,1245453850,22250,22250,22250,22250,0
20230602,170400,1245453850,22250,22250,22250,22250,0
20230602,170300,1245453850,22250,22250,22250,22250,0
20230602,170200,1245453850,22250,22250,22250,22250,0
20230602,170100,1245453850,22250,22250,22250,22250,0
20230602,170000,1245453850,22250,22250,22250,22250,0
20230602,165900,1245453850,22250,22250,22250,22250,0
20230602,165800,1245453850,22250,22250,22250,22250,0
20230602,165700,1245453850,22250,22250,22250,22250,0
20230602,165600,1245453850,22250,22250,22250,22250,0
20230602,165500,1245453850,22250,22250,22250,22250,0
20230602,165400,1245453850,22250,22250,22250,22250,0
20230602,165300,1245453850,22250,22250,22250,22250,0
20230602,165200,1245453850,22250,22250,22250,22250,0
20230602,165100,1245453850,22250,22250,22250,22250,0
20230602,165000,1245453850,22250,22250,22250,22250,0
20230602,164900,1245453850,22250,22250,22250,22250,0
20230602,164800,1245453850,22250,22250,22250,22250,0
20230602,164700,1245453850,22250,22250,22250,22250,0
20230602,164600,1245453850,22250,22250,22250,22250,0
20230602,164500,1245453850,22250,22250,22250,22250,0
20230602,164400,1245453850,22250,22250,22250,22250,0
20230602,164300,1245453850,22250,22250,22250,22250,0
20230602,164200,1245453850,22250,22250,22250,22250,0
20230602,164100,1245453850,22250,22250,22250,22250,0
20230602,164000,1245453850,22250,22250,22250,22250,3064
20230602,163900,1245453850,22250,22250,22250,22250,0
20230602,163800,1245453850,22250,22250,22250,22250,0
20230602,163700,1245453850,22250,22250,22250,22250,0
20230602,163600,1245453850,22250,22250,22250,22250,0
20230602,163500,1245453850,22250,22250,22250,22250,0
20230602,163400,1245453850,22250,22250,22250,22250,0
20230602,163300,1245453850,22250,22250,22250,22250,0
20230602,163200,1245453850,22250,22250,22250,22250,0
20230602,163100,1245453850,22250,22250,22250,22250,0
20230602,163000,1245453850,22250,22250,22250,22250,0
20230602,162900,1245453850,22250,22250,22250,22250,0
20230602,162800,1245453850,22250,22250,22250,22250,0
20230602,162700,1245453850,22250,22250,22250,22250,0
20230602,162600,1245453850,22250,22250,22250,22250,0
20230602,162500,1245453850,22250,22250,22250,22250,0
20230602,162400,1245453850,22250,22250,22250,22250,0
20230602,162300,1245453850,22250,22250,22250,22250,0
20230602,162200,1245453850,22250,22250,22250,22250,0
20230602,162100,1245453850,22250,22250,22250,22250,0
20230602,162000,1245453850,22250,22250,22250,22250,0
20230602,161900,1245453850,22250,22250,22250,22250,0
20230602,161800,1245453850,22250,22250,22250,22250,0
20230602,161700,1245453850,22250,22250,22250,22250,0
20230602,161600,1245453850,22250,22250,22250,22250,0
20230602,161500,1245453850,22250,22250,22250,22250,0
20230602,161400,1245453850,22250,22250,22250,22250,0
20230602,161300,1245453850,22250,22250,22250,22250,0
20230602,161200,1245453850,22250,22250,22250,22250,0
20230602,161100,1245453850,22250,22250,22250,22250,0
20230602,161000,1245453850,22250,22250,22250,22250,3064
20230602,160900,1245453850,22250,22250,22250,22250,0
20230602,160800,1245453850,22250,22250,22250,22250,0
20230602,160700,1245453850,22250,22250,22250,22250,0
20230602,160600,1245453850,22250,22250,22250,22250,0
20230602,160500,1245453850,22250,22250,22250,22250,0
20230602,160400,1245453850,22250,22250,22250,22250,0
20230602,160300,1245453850,22250,22250,22250,22250,0
20230602,160200,1245453850,22250,22250,22250,22250,0
20230602,160100,1245453850,22250,22250,22250,22250,0
20230602,160000,1245453850,22250,22250,22250,22250,0
20230602,155900,1245453850,22250,22250,22250,22250,0
20230602,155800,1245453850,22250,22250,22250,22250,0
20230602,155700,1245453850,22250,22250,22250,22250,0
20230602,155600,1245453850,22250,22250,22250,22250,0
20230602,155500,1245453850,22250,22250,22250,22250,0
20230602,155400,1245453850,22250,22250,22250,22250,0
20230602,155300,1245453850,22250,22250,22250,22250,0
20230602,155200,1245453850,22250,22250,22250,22250,0
20230602,155100,1245453850,22250,22250,22250,22250,0
20230602,155000,1245453850,22250,22250,22250,22250,0
20230602,154900,1245453850,22250,22250,22250,22250,0
20230602,154800,1245453850,22250,22250,22250,22250,0
20230602,154700,1245453850,22250,22250,22250,22250,0
20230602,154600,1245453850,22250,22250,22250,22250,0
20230602,154500,1245453850,22250,22250,22250,22250,0
20230602,154400,1245453850,22250,22250,22250,22250,0
20230602,154300,1245453850,22250,22250,22250,22250,0
20230602,154200,1245453850,22250,22250,22250,22250,0
20230602,154100,1245453850,22250,22250,22250,22250,0
20230602,154000,1245453850,22250,22250,22250,22250,3064
20230602,153900,1245453850,22250,22250,22250,22250,0
20230602,153800,1245453850,22250,22250,22250,22250,0
20230602,153700,1245453850,22250,22250,22250,22250,0
20230602,153600,1245453850,22250,22250,22250,22250,0
20230602,153500,1245453850,22250,22250,22250,22250,0
20230602,153400,1245453850,22250,22250,22250,22250,0
20230602,153300,1245453850,22250,22250,22250,22250,0
20230602,153200,1245453850,22250,22250,22250,22250,0
20230602,153100,1245453850,22250,22250,22250,22250,0
20230602,153000,1245453850,22250,22250,22250,22250,3064
20230602,152900,1177279850,22400,22400,22400,22400,0
20230602,152800,1177279850,22400,22400,22400,22400,0
20230602,152700,1177279850,22400,22400,22400,22400,0
20230602,152600,1177279850,22400,22400,22400,22400,0
20230602,152500,1177279850,22400,22400,22400,22400,0
20230602,152400,1177279850,22400,22400,22400,22400,0
20230602,152300,1177279850,22400,22400,22400,22400,0
20230602,152200,1177279850,22400,22400,22400,22400,0
20230602,152100,1177279850,22400,22400,22400,22400,0
20230602,152000,1177279850,22400,22400,22400,22400,0
20230602,151900,1177279850,22400,22400,22400,22350,120
20230602,151800,1174594800,22350,22350,22350,22300,110
20230602,151700,1172136450,22350,22400,22400,22350,10
20230602,151600,1171912500,22400,22400,22400,22400,1
20230602,151500,1171890100,22300,22350,22350,22300,257
20230602,151400,1166148500,22300,22300,22300,22300,100
20230602,151300,1163918500,22350,22450,22450,22350,305
20230602,151200,1157075250,22450,22450,22450,22450,0
20230602,151100,1157075250,22450,22450,22450,22450,0
20230602,151000,1157075250,22450,22400,22450,22400,6
20230602,150900,1156940800,22450,22450,22450,22450,3
20230602,150800,1156873450,22500,22450,22500,22450,462
20230602,150700,1146499050,22450,22400,22450,22400,115
20230602,150600,1143917550,22400,22350,22400,22350,279
20230602,150500,1137668200,22400,22400,22400,22300,381
20230602,150400,1129161050,22400,22400,22400,22300,101
20230602,150300,1126903650,22400,22400,22400,22400,100
20230602,150200,1124663650,22400,22400,22400,22400,0
20230602,150100,1124663650,22400,22400,22400,22350,129
20230602,150000,1121775550,22350,22350,22350,22350,1
20230602,145900,1121753200,22400,22350,22400,22350,202
20230602,145800,1117238150,22350,22350,22350,22350,50
20230602,145700,1116120650,22350,22350,22350,22350,3
20230602,145600,1116053600,22300,22300,22300,22300,60
20230602,145500,1114715600,22300,22300,22300,22300,123
20230602,145400,1111972700,22300,22300,22300,22300,199
20230602,145300,1107535000,22400,22400,22400,22400,5
20230602,145200,1107423000,22400,22400,22400,22300,35
20230602,145100,1106641200,22400,22400,22400,22400,0
20230602,145000,1106641200,22400,22350,22400,22350,77
20230602,144900,1104918650,22350,22350,22350,22350,400
20230602,144800,1095978650,22350,22350,22350,22350,0
20230602,144700,1095978650,22350,22350,22350,22350,0
20230602,144600,1095978650,22350,22350,22350,22350,0
20230602,144500,1095978650,22350,22350,22350,22350,0
20230602,144400,1095978650,22350,22350,22350,22350,350
20230602,144300,1088156150,22350,22300,22350,22300,400
20230602,144200,1079220500,22300,22250,22300,22250,1300
20230602,144100,1050273650,22250,22250,22250,22250,300
20230602,144000,1043598650,22250,22250,22250,22250,37
20230602,143900,1042775400,22250,22250,22250,22250,365
20230602,143800,1034654150,22200,22200,22200,22200,100
20230602,143700,1032434150,22250,22250,22250,22250,0
20230602,143600,1032434150,22250,22250,22250,22250,500
20230602,143500,1021309150,22250,22250,22250,22250,0
20230602,143400,1021309150,22250,22250,22250,22250,0
20230602,143300,1021309150,22250,22250,22250,22250,51
20230602,143200,1020174400,22250,22250,22250,22250,0
20230602,143100,1020174400,22250,22200,22250,22200,101
20230602,143000,1017927200,22250,22250,22250,22250,60
20230602,142900,1016592200,22250,22250,22250,22250,1
20230602,142800,1016569950,22250,22250,22250,22200,56
20230602,142700,1015324850,22250,22250,22250,22250,130
20230602,142600,1012432350,22250,22200,22250,22200,24
20230602,142500,1011898600,22200,22250,22250,22200,53
20230602,142400,1010721850,22200,22200,22200,22200,0
20230602,142300,1010721850,22200,22200,22250,22200,104
20230602,142200,1008413000,22200,22200,22200,22200,0
20230602,142100,1008413000,22200,22250,22250,22200,80
20230602,142000,1006635500,22250,22250,22250,22250,0
20230602,141900,1006635500,22250,22250,22250,22250,0
20230602,141800,1006635500,22250,22250,22250,22250,1
20230602,141700,1006613250,22250,22250,22250,22250,612
20230602,141600,992996250,22250,22250,22250,22250,2
20230602,141500,992951750,22200,22200,22200,22200,100
20230602,141400,990731750,22200,22200,22200,22200,168
20230602,141300,987002150,22200,22200,22200,22200,834
20230602,141200,968487350,22200,22200,22200,22200,2
20230602,141100,968442950,22200,22200,22200,22200,20
20230602,141000,967998950,22200,22200,22200,22200,405
20230602,140900,959007950,22200,22200,22200,22150,36
20230602,140800,958210400,22150,22150,22150,22150,3
20230602,140700,958143950,22200,22200,22200,22200,100
20230602,140600,955923950,22200,22200,22200,22200,20
20230602,140500,955479950,22200,22200,22200,22200,20
20230602,140400,955035950,22200,22200,22200,22200,2
20230602,140300,954991550,22200,22200,22200,22200,0
20230602,140200,954991550,22200,22200,22200,22200,600
20230602,140100,941671550,22200,22200,22200,22200,0
20230602,140000,941671550,22200,22200,22200,22200,0
20230602,135900,941671550,22200,22200,22200,22200,300
20230602,135800,935011550,22200,22200,22200,22200,0
20230602,135700,935011550,22200,22200,22200,22200,100
20230602,135600,932791550,22200,22200,22200,22200,1000
20230602,135500,910591550,22200,22200,22200,22200,0
20230602,135400,910591550,22200,22200,22200,22200,302
20230602,135300,903887150,22200,22200,22200,22200,0
20230602,135200,903887150,22200,22200,22200,22200,300
20230602,135100,897227150,22200,22150,22200,22150,7
20230602,135000,897072050,22200,22200,22200,22150,170
20230602,134900,893306300,22200,22200,22200,22200,1
20230602,134800,893284100,22200,22200,22200,22200,10
20230602,134700,893062100,22200,22200,22200,22100,512
20230602,134600,881697700,22150,22150,22150,22150,124
20230602,134500,878951100,22150,22150,22150,22150,90
20230602,134400,876957600,22200,22200,22200,22200,1
20230602,134300,876935400,22150,22200,22200,22150,421
20230602,134200,867610200,22200,22200,22200,22200,0
20230602,134100,867610200,22200,22200,22200,22200,56
20230602,134000,866367000,22200,22200,22200,22200,0
20230602,133900,866367000,22200,22200,22200,22200,0
20230602,133800,866367000,22200,22200,22200,22200,1
20230602,133700,866344800,22200,22200,22200,22200,2
20230602,133600,866300400,22150,22150,22150,22150,100
20230602,133500,864085400,22200,22200,22200,22200,5
20230602,133400,863974400,22150,22150,22150,22150,50
20230602,133300,862866900,22200,22200,22200,22200,0
20230602,133200,862866900,22200,22200,22200,22200,15
20230602,133100,862533900,22200,22200,22200,22200,100
20230602,133000,860313900,22200,22200,22200,22200,1001
20230602,132900,838091700,22200,22200,22200,22200,0
20230602,132800,838091700,22200,22200,22200,22200,0
20230602,132700,838091700,22200,22200,22200,22200,100
20230602,132600,835871700,22200,22200,22200,22200,218
20230602,132500,831032100,22200,22200,22200,22200,200
20230602,132400,826592100,22250,22200,22250,22200,201
20230602,132300,822129850,22250,22200,22250,22200,500
20230602,132200,811010350,22200,22200,22200,22200,0
20230602,132100,811010350,22200,22200,22200,22150,19
20230602,132000,810588600,22200,22200,22200,22200,20
20230602,131900,810144600,22200,22200,22200,22200,0
20230602,131800,810144600,22200,22200,22200,22200,0
20230602,131700,810144600,22200,22200,22200,22200,68
20230602,131600,808635000,22200,22200,22200,22200,308
20230602,131500,801797400,22200,22200,22200,22200,320
20230602,131400,794693400,22250,22250,22250,22250,0
20230602,131300,794693400,22250,22250,22250,22250,0
20230602,131200,794693400,22250,22250,22250,22250,3
20230602,131100,794626650,22200,22200,22200,22200,1
20230602,131000,794604450,22250,22250,22250,22250,0
20230602,130900,794604450,22250,22250,22250,22250,2
20230602,130800,794559950,22250,22250,22250,22250,61
20230602,130700,793202700,22250,22250,22250,22250,1
20230602,130600,793180450,22200,22200,22200,22200,0
20230602,130500,793180450,22200,22200,22200,22200,29
20230602,130400,792536650,22200,22150,22200,22150,80
20230602,130300,790762150,22200,22200,22200,22200,0
20230602,130200,790762150,22200,22200,22200,22200,0
20230602,130100,790762150,22200,22200,22200,22200,207
20230602,130000,786166750,22200,22200,22200,22200,0
20230602,125900,786166750,22200,22200,22200,22200,0
20230602,125800,786166750,22200,22200,22200,22200,1
20230602,125700,786144550,22250,22250,22250,22250,0
20230602,125600,786144550,22250,22250,22250,22250,0
20230602,125500,786144550,22250,22250,22250,22250,0
20230602,125400,786144550,22250,22250,22250,22250,0
20230602,125300,786144550,22250,22250,22250,22250,0
20230602,125200,786144550,22250,22250,22250,22250,0
20230602,125100,786144550,22250,22250,22250,22250,0
20230602,125000,786144550,22250,22250,22250,22250,0
20230602,124900,786144550,22250,22250,22250,22250,0
20230602,124800,786144550,22250,22250,22250,22250,0
20230602,124700,786144550,22250,22250,22250,22250,0
20230602,124600,786144550,22250,22250,22250,22250,1
20230602,124500,786122300,22250,22250,22250,22250,0
20230602,124400,786122300,22250,22250,22250,22150,3
20230602,124300,786055650,22150,22150,22150,22150,161
20230602,124200,782489500,22150,22150,22150,22150,55
20230602,124100,781271250,22150,22150,22150,22150,0
20230602,124000,781271250,22150,22150,22150,22150,0
20230602,123900,781271250,22150,22150,22150,22150,100
20230602,123800,779056250,22150,22150,22150,22150,51
20230602,123700,777926600,22250,22250,22250,22250,0
20230602,123600,777926600,22250,22250,22300,22050,4196
20230602,123500,685006750,22300,22300,22300,22300,125
20230602,123400,682219250,22350,22350,22350,22350,0
20230602,123300,682219250,22350,22300,22350,22300,16
20230602,123200,681862250,22300,22300,22300,22300,0
20230602,123100,681862250,22300,22300,22300,22300,0
20230602,123000,681862250,22300,22300,22300,22300,23
20230602,122900,681349350,22300,22300,22300,22300,205
20230602,122800,676777850,22350,22350,22350,22350,0
20230602,122700,676777850,22350,22350,22350,22350,0
20230602,122600,676777850,22350,22350,22350,22350,1
20230602,122500,676755500,22350,22350,22350,22350,0
20230602,122400,676755500,22350,22350,22350,22350,1
20230602,122300,676733150,22350,22350,22350,22350,0
20230602,122200,676733150,22350,22350,22350,22350,0
20230602,122100,676733150,22350,22350,22350,22350,7
20230602,122000,676576700,22300,22300,22300,22300,0
20230602,121900,676576700,22300,22300,22300,22300,0
20230602,121800,676576700,22300,22300,22300,22300,8
20230602,121700,676398300,22300,22300,22300,22300,3
20230602,121600,676331400,22300,22300,22300,22300,63
20230602,121500,674926500,22350,22350,22350,22350,166
20230602,121400,671216400,22350,22350,22350,22350,0
20230602,121300,671216400,22350,22350,22350,22350,101
20230602,121200,668959050,22300,22350,22350,22300,70
20230602,121100,667397550,22350,22350,22350,22350,0
20230602,121000,667397550,22350,22300,22350,22300,48
20230602,120900,666326900,22350,22350,22350,22350,0
20230602,120800,666326900,22350,22350,22350,22350,0
20230602,120700,666326900,22350,22350,22350,22350,0
20230602,120600,666326900,22350,22350,22350,22350,0
20230602,120500,666326900,22350,22350,22350,22350,1
20230602,120400,666304550,22350,22350,22350,22350,0
20230602,120300,666304550,22350,22350,22350,22350,0
20230602,120200,666304550,22350,22350,22350,22350,1
20230602,120100,666282200,22300,22300,22300,22300,0
20230602,120000,666282200,22300,22300,22300,22300,5
20230602,115900,666170700,22300,22350,22350,22300,22
20230602,115800,665679100,22300,22300,22300,22300,10
20230602,115700,665456100,22350,22350,22350,22350,20
20230602,115600,665009100,22350,22350,22350,22350,0
20230602,115500,665009100,22350,22350,22350,22350,0
20230602,115400,665009100,22350,22350,22350,22350,0
20230602,115300,665009100,22350,22350,22350,22350,0
20230602,115200,665009100,22350,22350,22350,22350,0
20230602,115100,665009100,22350,22350,22350,22350,0
20230602,115000,665009100,22350,22350,22350,22350,0
20230602,114900,665009100,22350,22350,22350,22350,0
20230602,114800,665009100,22350,22350,22350,22350,7
20230602,114700,664852650,22350,22350,22350,22350,0
20230602,114600,664852650,22350,22350,22350,22350,0
20230602,114500,664852650,22350,22350,22350,22350,1
20230602,114400,664830300,22300,22300,22300,22300,0
20230602,114300,664830300,22300,22300,22300,22300,121
20230602,114200,662132000,22300,22300,22300,22300,0
20230602,114100,662132000,22300,22300,22300,22300,35
20230602,114000,661351500,22350,22350,22350,22350,0
20230602,113900,661351500,22350,22350,22350,22350,0
20230602,113800,661351500,22350,22350,22350,22350,1
20230602,113700,661329150,22350,22350,22350,22350,0
20230602,113600,661329150,22350,22350,22350,22350,0
20230602,113500,661329150,22350,22350,22350,22350,0
20230602,113400,661329150,22350,22350,22350,22350,0
20230602,113300,661329150,22350,22350,22350,22350,0
20230602,113200,661329150,22350,22350,22350,22350,0
20230602,113100,661329150,22350,22350,22350,22350,0
20230602,113000,661329150,22350,22400,22400,22350,147
20230602,112900,658043450,22400,22400,22400,22400,30
20230602,112800,657371450,22350,22400,22400,22350,17
20230602,112700,656990850,22350,22350,22350,22350,30
20230602,112600,656320350,22350,22350,22350,22350,0
20230602,112500,656320350,22350,22350,22350,22350,248
20230602,112400,650777550,22350,22350,22350,22350,28
20230602,112300,650151750,22350,22350,22350,22350,8
20230602,112200,649972950,22300,22300,22300,22300,1
20230602,112100,649950650,22300,22300,22300,22300,10
20230602,112000,649727650,22300,22300,22300,22300,0
20230602,111900,649727650,22300,22300,22300,22300,136
20230602,111800,646694850,22350,22350,22350,22350,0
20230602,111700,646694850,22350,22350,22350,22350,100
20230602,111600,644459850,22350,22350,22350,22350,0
20230602,111500,644459850,22350,22350,22350,22350,0
20230602,111400,644459850,22350,22350,22350,22350,0
20230602,111300,644459850,22350,22350,22350,22350,35
20230602,111200,643677600,22350,22350,22350,22350,0
20230602,111100,643677600,22350,22350,22350,22350,0
20230602,111000,643677600,22350,22350,22350,22350,2
20230602,110900,643632900,22350,22350,22350,22350,135
20230602,110800,640615650,22350,22350,22350,22350,0
20230602,110700,640615650,22350,22350,22350,22350,1
20230602,110600,640593300,22350,22350,22350,22350,0
20230602,110500,640593300,22350,22350,22350,22350,53
20230602,110400,639408750,22350,22350,22350,22350,3
20230602,110300,639341700,22350,22350,22350,22350,1
20230602,110200,639319350,22350,22350,22350,22350,0
20230602,110100,639319350,22350,22350,22350,22350,0
20230602,110000,639319350,22350,22350,22350,22350,0
20230602,105900,639319350,22350,22350,22350,22350,0
20230602,105800,639319350,22350,22350,22350,22350,0
20230602,105700,639319350,22350,22350,22350,22350,0
20230602,105600,639319350,22350,22350,22350,22350,107
20230602,105500,636927900,22350,22350,22350,22350,0
20230602,105400,636927900,22350,22300,22350,22300,9
20230602,105300,636727150,22300,22300,22300,22300,2
20230602,105200,636682550,22300,22300,22300,22300,39
20230602,105100,635812850,22300,22300,22300,22300,25
20230602,105000,635255350,22300,22300,22300,22300,603
20230602,104900,621808450,22300,22300,22300,22300,0
20230602,104800,621808450,22300,22350,22350,22300,139
20230602,104700,618708300,22350,22350,22350,22350,1
20230602,104600,618685950,22300,22300,22300,22300,500
20230602,104500,607535950,22350,22350,22350,22350,111
20230602,104400,605055100,22350,22350,22350,22350,155
20230602,104300,601590850,22350,22350,22350,22350,77
20230602,104200,599869900,22350,22350,22350,22350,221
20230602,104100,594930550,22350,22350,22350,22350,129
20230602,104000,592047400,22350,22350,22350,22350,0
20230602,103900,592047400,22350,22400,22400,22350,92
20230602,103800,589986700,22400,22400,22400,22400,263
20230602,103700,584095500,22400,22400,22400,22400,465
20230602,103600,573679500,22400,22350,22400,22350,292
20230602,103500,567153150,22300,22300,22300,22300,0
20230602,103400,567153150,22300,22300,22300,22300,0
20230602,103300,567153150,22300,22300,22300,22300,50
20230602,103200,566038150,22300,22300,22300,22300,123
20230602,103100,563295250,22300,22300,22300,22300,1
20230602,103000,563272950,22300,22300,22300,22300,53
20230602,102900,562091050,22300,22300,22300,22300,40
20230602,102800,561199050,22300,22300,22300,22300,0
20230602,102700,561199050,22300,22300,22300,22300,200
20230602,102600,556739050,22300,22300,22300,22300,0
20230602,102500,556739050,22300,22300,22300,22300,0
20230602,102400,556739050,22300,22300,22300,22300,0
20230602,102300,556739050,22300,22300,22300,22300,0
20230602,102200,556739050,22300,22300,22300,22300,59
20230602,102100,555423350,22300,22300,22300,22300,0
20230602,102000,555423350,22300,22300,22300,22300,599
20230602,101900,542065650,22300,22300,22300,22300,0
20230602,101800,542065650,22300,22200,22300,22200,14
20230602,101700,541754700,22250,22250,22250,22250,121
20230602,101600,539062450,22300,22300,22300,22300,72
20230602,101500,537456850,22300,22300,22300,22300,21
20230602,101400,536988550,22300,22300,22300,22300,5
20230602,101300,536877050,22300,22300,22300,22300,201
20230602,101200,532394750,22300,22300,22300,22300,0
20230602,101100,532394750,22300,22300,22300,22300,0
20230602,101000,532394750,22300,22300,22300,22300,0
20230602,100900,532394750,22300,22200,22300,22200,8
20230602,100800,532216850,22250,22250,22250,22250,37
20230602,100700,531393600,22250,22250,22250,22250,99
20230602,100600,529190850,22300,22300,22300,22300,1
20230602,100500,529168550,22250,22250,22250,22250,5
20230602,100400,529057300,22250,22300,22300,22250,530
20230602,100300,517250050,22300,22300,22300,22300,73
20230602,100200,515622150,22300,22350,22350,22300,301
20230602,100100,508909800,22350,22350,22350,22350,426
20230602,100000,499388700,22350,22350,22350,22350,65
20230602,095900,497935950,22350,22350,22350,22350,260
20230602,095800,492124950,22400,22400,22400,22350,567
20230602,095700,479449150,22350,22350,22350,22350,300
20230602,095600,472744150,22350,22400,22400,22350,206
20230602,095500,468140000,22350,22300,22350,22300,209
20230602,095400,463470400,22300,22300,22300,22300,3
20230602,095300,463403500,22350,22300,22350,22300,306
20230602,095200,456564500,22300,22350,22350,22300,8
20230602,095100,456385750,22350,22350,22350,22350,1
20230602,095000,456363400,22150,22250,22300,22150,3444
20230602,094900,379818500,22200,22200,22200,22200,157
20230602,094800,376333100,22150,22150,22150,22150,200
20230602,094700,371903100,22200,22200,22200,22150,260
20230602,094600,366139100,22200,22200,22200,22200,1
20230602,094500,366116900,22150,22200,22200,22150,215
20230602,094400,361350150,22200,22200,22200,22200,310
20230602,094300,354468150,22200,22200,22200,22200,2
20230602,094200,354423750,22250,22200,22250,22200,30
20230602,094100,353756300,22250,22250,22250,22250,0
20230602,094000,353756300,22250,22100,22250,22100,1122
20230602,093900,328936850,22100,22150,22150,22100,1744
20230602,093800,290394400,22100,22200,22200,22100,282
20230602,093700,284154850,22200,22200,22200,22200,5
20230602,093600,284043850,22150,22250,22250,22150,707
20230602,093500,268375350,22250,22250,22250,22250,0
20230602,093400,268375350,22250,22250,22250,22250,145
20230602,093300,265149100,22250,22250,22250,22250,2
20230602,093200,265104600,22150,22200,22200,22150,100
20230602,093100,262887050,22250,22250,22250,22250,53
20230602,093000,261707800,22200,22200,22200,22200,270
20230602,092900,255713800,22250,22250,22250,22250,106
20230602,092800,253355300,22250,22300,22300,22250,123
20230602,092700,250613450,22350,22250,22350,22250,836
20230602,092600,232012250,22250,22250,22250,22250,29
20230602,092500,231367000,22250,22250,22250,22250,245
20230602,092400,225915750,22250,22250,22250,22250,43
20230602,092300,224959000,22250,22300,22300,22250,1003
20230602,092200,202595300,22350,22350,22350,22350,61
20230602,092100,201231950,22350,22450,22450,22350,889
20230602,092000,181320050,22450,22450,22450,22450,0
20230602,091900,181320050,22450,22500,22500,22450,76
20230602,091800,179611950,22500,22500,22500,22500,457
20230602,091700,169329450,22500,22450,22500,22450,101
20230602,091600,167057950,22450,22450,22450,22450,580
20230602,091500,154036950,22450,22450,22450,22350,253
20230602,091400,148377200,22450,22400,22450,22400,303
20230602,091300,141588900,22400,22400,22400,22400,53
20230602,091200,140401700,22350,22350,22400,22350,427
20230602,091100,130845000,22350,22350,22350,22350,500
20230602,091000,119670000,22350,22350,22350,22350,105
20230602,090900,117323250,22350,22350,22400,22350,522
20230602,090800,105656450,22300,22300,22350,22300,301
20230602,090700,98944100,22300,22350,22400,22300,1022
20230602,090600,76098500,22450,22400,22450,22400,31
20230602,090500,75404050,22450,22400,22450,22400,308
20230602,090400,68500550,22400,22600,22600,22350,817
20230602,090300,50110600,22600,22600,22600,22600,318
20230602,090200,42923800,22600,22350,22600,22350,467
20230602,090100,32417050,22350,22300,22350,22300,766
20230602,090000,15330250,22250,22250,22250,22250,689