stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,211700,676542250,22650,22650,22650,22650,647
20230607,211600,676542250,22650,22650,22650,22650,0
20230607,211500,676542250,22650,22650,22650,22650,0
20230607,211400,676542250,22650,22650,22650,22650,0
20230607,211300,676542250,22650,22650,22650,22650,0
20230607,211200,676542250,22650,22650,22650,22650,0
20230607,211100,676542250,22650,22650,22650,22650,0
20230607,211000,676542250,22650,22650,22650,22650,0
20230607,210900,676542250,22650,22650,22650,22650,0
20230607,210800,676542250,22650,22650,22650,22650,0
20230607,210700,676542250,22650,22650,22650,22650,0
20230607,210600,676542250,22650,22650,22650,22650,0
20230607,210500,676542250,22650,22650,22650,22650,0
20230607,210400,676542250,22650,22650,22650,22650,0
20230607,210300,676542250,22650,22650,22650,22650,0
20230607,210200,676542250,22650,22650,22650,22650,0
20230607,210100,676542250,22650,22650,22650,22650,0
20230607,210000,676542250,22650,22650,22650,22650,0
20230607,205900,676542250,22650,22650,22650,22650,0
20230607,205800,676542250,22650,22650,22650,22650,0
20230607,205700,676542250,22650,22650,22650,22650,0
20230607,205600,676542250,22650,22650,22650,22650,0
20230607,205500,676542250,22650,22650,22650,22650,0
20230607,205400,676542250,22650,22650,22650,22650,0
20230607,205300,676542250,22650,22650,22650,22650,0
20230607,205200,676542250,22650,22650,22650,22650,0
20230607,205100,676542250,22650,22650,22650,22650,0
20230607,205000,676542250,22650,22650,22650,22650,0
20230607,204900,676542250,22650,22650,22650,22650,0
20230607,204800,676542250,22650,22650,22650,22650,0
20230607,204700,676542250,22650,22650,22650,22650,647
20230607,204600,676542250,22650,22650,22650,22650,0
20230607,204500,676542250,22650,22650,22650,22650,0
20230607,204400,676542250,22650,22650,22650,22650,0
20230607,204300,676542250,22650,22650,22650,22650,0
20230607,204200,676542250,22650,22650,22650,22650,0
20230607,204100,676542250,22650,22650,22650,22650,0
20230607,204000,676542250,22650,22650,22650,22650,0
20230607,203900,676542250,22650,22650,22650,22650,0
20230607,203800,676542250,22650,22650,22650,22650,0
20230607,203700,676542250,22650,22650,22650,22650,0
20230607,203600,676542250,22650,22650,22650,22650,0
20230607,203500,676542250,22650,22650,22650,22650,0
20230607,203400,676542250,22650,22650,22650,22650,0
20230607,203300,676542250,22650,22650,22650,22650,0
20230607,203200,676542250,22650,22650,22650,22650,0
20230607,203100,676542250,22650,22650,22650,22650,0
20230607,203000,676542250,22650,22650,22650,22650,0
20230607,202900,676542250,22650,22650,22650,22650,0
20230607,202800,676542250,22650,22650,22650,22650,0
20230607,202700,676542250,22650,22650,22650,22650,0
20230607,202600,676542250,22650,22650,22650,22650,0
20230607,202500,676542250,22650,22650,22650,22650,0
20230607,202400,676542250,22650,22650,22650,22650,0
20230607,202300,676542250,22650,22650,22650,22650,0
20230607,202200,676542250,22650,22650,22650,22650,0
20230607,202100,676542250,22650,22650,22650,22650,0
20230607,202000,676542250,22650,22650,22650,22650,0
20230607,201900,676542250,22650,22650,22650,22650,0
20230607,201800,676542250,22650,22650,22650,22650,0
20230607,201700,676542250,22650,22650,22650,22650,647
20230607,201600,676542250,22650,22650,22650,22650,0
20230607,201500,676542250,22650,22650,22650,22650,0
20230607,201400,676542250,22650,22650,22650,22650,0
20230607,201300,676542250,22650,22650,22650,22650,0
20230607,201200,676542250,22650,22650,22650,22650,0
20230607,201100,676542250,22650,22650,22650,22650,0
20230607,201000,676542250,22650,22650,22650,22650,0
20230607,200900,676542250,22650,22650,22650,22650,0
20230607,200800,676542250,22650,22650,22650,22650,0
20230607,200700,676542250,22650,22650,22650,22650,0
20230607,200600,676542250,22650,22650,22650,22650,0
20230607,200500,676542250,22650,22650,22650,22650,0
20230607,200400,676542250,22650,22650,22650,22650,0
20230607,200300,676542250,22650,22650,22650,22650,0
20230607,200200,676542250,22650,22650,22650,22650,0
20230607,200100,676542250,22650,22650,22650,22650,0
20230607,200000,676542250,22650,22650,22650,22650,0
20230607,195900,676542250,22650,22650,22650,22650,0
20230607,195800,676542250,22650,22650,22650,22650,0
20230607,195700,676542250,22650,22650,22650,22650,0
20230607,195600,676542250,22650,22650,22650,22650,0
20230607,195500,676542250,22650,22650,22650,22650,0
20230607,195400,676542250,22650,22650,22650,22650,0
20230607,195300,676542250,22650,22650,22650,22650,0
20230607,195200,676542250,22650,22650,22650,22650,0
20230607,195100,676542250,22650,22650,22650,22650,0
20230607,195000,676542250,22650,22650,22650,22650,0
20230607,194900,676542250,22650,22650,22650,22650,0
20230607,194800,676542250,22650,22650,22650,22650,0
20230607,194700,676542250,22650,22650,22650,22650,647
20230607,194600,676542250,22650,22650,22650,22650,0
20230607,194500,676542250,22650,22650,22650,22650,0
20230607,194400,676542250,22650,22650,22650,22650,0
20230607,194300,676542250,22650,22650,22650,22650,0
20230607,194200,676542250,22650,22650,22650,22650,0
20230607,194100,676542250,22650,22650,22650,22650,0
20230607,194000,676542250,22650,22650,22650,22650,0
20230607,193900,676542250,22650,22650,22650,22650,0
20230607,193800,676542250,22650,22650,22650,22650,0
20230607,193700,676542250,22650,22650,22650,22650,0
20230607,193600,676542250,22650,22650,22650,22650,0
20230607,193500,676542250,22650,22650,22650,22650,0
20230607,193400,676542250,22650,22650,22650,22650,0
20230607,193300,676542250,22650,22650,22650,22650,0
20230607,193200,676542250,22650,22650,22650,22650,0
20230607,193100,676542250,22650,22650,22650,22650,0
20230607,193000,676542250,22650,22650,22650,22650,0
20230607,192900,676542250,22650,22650,22650,22650,0
20230607,192800,676542250,22650,22650,22650,22650,0
20230607,192700,676542250,22650,22650,22650,22650,0
20230607,192600,676542250,22650,22650,22650,22650,0
20230607,192500,676542250,22650,22650,22650,22650,0
20230607,192400,676542250,22650,22650,22650,22650,0
20230607,192300,676542250,22650,22650,22650,22650,0
20230607,192200,676542250,22650,22650,22650,22650,0
20230607,192100,676542250,22650,22650,22650,22650,0
20230607,192000,676542250,22650,22650,22650,22650,0
20230607,191900,676542250,22650,22650,22650,22650,0
20230607,191800,676542250,22650,22650,22650,22650,0
20230607,191700,676542250,22650,22650,22650,22650,647
20230607,191600,676542250,22650,22650,22650,22650,0
20230607,191500,676542250,22650,22650,22650,22650,0
20230607,191400,676542250,22650,22650,22650,22650,0
20230607,191300,676542250,22650,22650,22650,22650,0
20230607,191200,676542250,22650,22650,22650,22650,0
20230607,191100,676542250,22650,22650,22650,22650,0
20230607,191000,676542250,22650,22650,22650,22650,0
20230607,190900,676542250,22650,22650,22650,22650,0
20230607,190800,676542250,22650,22650,22650,22650,0
20230607,190700,676542250,22650,22650,22650,22650,0
20230607,190600,676542250,22650,22650,22650,22650,0
20230607,190500,676542250,22650,22650,22650,22650,0
20230607,190400,676542250,22650,22650,22650,22650,0
20230607,190300,676542250,22650,22650,22650,22650,0
20230607,190200,676542250,22650,22650,22650,22650,0
20230607,190100,676542250,22650,22650,22650,22650,0
20230607,190000,676542250,22650,22650,22650,22650,0
20230607,185900,676542250,22650,22650,22650,22650,0
20230607,185800,676542250,22650,22650,22650,22650,0
20230607,185700,676542250,22650,22650,22650,22650,0
20230607,185600,676542250,22650,22650,22650,22650,0
20230607,185500,676542250,22650,22650,22650,22650,0
20230607,185400,676542250,22650,22650,22650,22650,0
20230607,185300,676542250,22650,22650,22650,22650,0
20230607,185200,676542250,22650,22650,22650,22650,0
20230607,185100,676542250,22650,22650,22650,22650,0
20230607,185000,676542250,22650,22650,22650,22650,0
20230607,184900,676542250,22650,22650,22650,22650,0
20230607,184800,676542250,22650,22650,22650,22650,0
20230607,184700,676542250,22650,22650,22650,22650,647
20230607,184600,676542250,22650,22650,22650,22650,0
20230607,184500,676542250,22650,22650,22650,22650,0
20230607,184400,676542250,22650,22650,22650,22650,0
20230607,184300,676542250,22650,22650,22650,22650,0
20230607,184200,676542250,22650,22650,22650,22650,0
20230607,184100,676542250,22650,22650,22650,22650,0
20230607,184000,676542250,22650,22650,22650,22650,0
20230607,183900,676542250,22650,22650,22650,22650,0
20230607,183800,676542250,22650,22650,22650,22650,0
20230607,183700,676542250,22650,22650,22650,22650,0
20230607,183600,676542250,22650,22650,22650,22650,0
20230607,183500,676542250,22650,22650,22650,22650,0
20230607,183400,676542250,22650,22650,22650,22650,0
20230607,183300,676542250,22650,22650,22650,22650,0
20230607,183200,676542250,22650,22650,22650,22650,0
20230607,183100,676542250,22650,22650,22650,22650,0
20230607,183000,676542250,22650,22650,22650,22650,0
20230607,182900,676542250,22650,22650,22650,22650,0
20230607,182800,676542250,22650,22650,22650,22650,0
20230607,182700,676542250,22650,22650,22650,22650,0
20230607,182600,676542250,22650,22650,22650,22650,0
20230607,182500,676542250,22650,22650,22650,22650,0
20230607,182400,676542250,22650,22650,22650,22650,0
20230607,182300,676542250,22650,22650,22650,22650,0
20230607,182200,676542250,22650,22650,22650,22650,0
20230607,182100,676542250,22650,22650,22650,22650,0
20230607,182000,676542250,22650,22650,22650,22650,0
20230607,181900,676542250,22650,22650,22650,22650,0
20230607,181800,676542250,22650,22650,22650,22650,0
20230607,181700,676542250,22650,22650,22650,22650,647
20230607,181600,676542250,22650,22650,22650,22650,0
20230607,181500,676542250,22650,22650,22650,22650,0
20230607,181400,676542250,22650,22650,22650,22650,0
20230607,181300,676542250,22650,22650,22650,22650,0
20230607,181200,676542250,22650,22650,22650,22650,0
20230607,181100,676542250,22650,22650,22650,22650,0
20230607,181000,676542250,22650,22650,22650,22650,0
20230607,180900,676542250,22650,22650,22650,22650,0
20230607,180800,676542250,22650,22650,22650,22650,0
20230607,180700,676542250,22650,22650,22650,22650,0
20230607,180600,676542250,22650,22650,22650,22650,0
20230607,180500,676542250,22650,22650,22650,22650,0
20230607,180400,676542250,22650,22650,22650,22650,0
20230607,180300,676542250,22650,22650,22650,22650,0
20230607,180200,676542250,22650,22650,22650,22650,0
20230607,180100,676542250,22650,22650,22650,22650,0
20230607,180000,676542250,22650,22650,22650,22650,0
20230607,175900,676542250,22650,22650,22650,22650,0
20230607,175800,676542250,22650,22650,22650,22650,0
20230607,175700,676542250,22650,22650,22650,22650,0
20230607,175600,676542250,22650,22650,22650,22650,0
20230607,175500,676542250,22650,22650,22650,22650,0
20230607,175400,676542250,22650,22650,22650,22650,0
20230607,175300,676542250,22650,22650,22650,22650,0
20230607,175200,676542250,22650,22650,22650,22650,0
20230607,175100,676542250,22650,22650,22650,22650,0
20230607,175000,676542250,22650,22650,22650,22650,0
20230607,174900,676542250,22650,22650,22650,22650,0
20230607,174800,676542250,22650,22650,22650,22650,0
20230607,174700,676542250,22650,22650,22650,22650,647
20230607,174600,676542250,22650,22650,22650,22650,0
20230607,174500,676542250,22650,22650,22650,22650,0
20230607,174400,676542250,22650,22650,22650,22650,0
20230607,174300,676542250,22650,22650,22650,22650,0
20230607,174200,676542250,22650,22650,22650,22650,0
20230607,174100,676542250,22650,22650,22650,22650,0
20230607,174000,676542250,22650,22650,22650,22650,0
20230607,173900,676542250,22650,22650,22650,22650,0
20230607,173800,676542250,22650,22650,22650,22650,0
20230607,173700,676542250,22650,22650,22650,22650,0
20230607,173600,676542250,22650,22650,22650,22650,0
20230607,173500,676542250,22650,22650,22650,22650,0
20230607,173400,676542250,22650,22650,22650,22650,0
20230607,173300,676542250,22650,22650,22650,22650,0
20230607,173200,676542250,22650,22650,22650,22650,0
20230607,173100,676542250,22650,22650,22650,22650,0
20230607,173000,676542250,22650,22650,22650,22650,0
20230607,172900,676542250,22650,22650,22650,22650,0
20230607,172800,676542250,22650,22650,22650,22650,0
20230607,172700,676542250,22650,22650,22650,22650,0
20230607,172600,676542250,22650,22650,22650,22650,0
20230607,172500,676542250,22650,22650,22650,22650,0
20230607,172400,676542250,22650,22650,22650,22650,0
20230607,172300,676542250,22650,22650,22650,22650,0
20230607,172200,676542250,22650,22650,22650,22650,0
20230607,172100,676542250,22650,22650,22650,22650,0
20230607,172000,676542250,22650,22650,22650,22650,0
20230607,171900,676542250,22650,22650,22650,22650,0
20230607,171800,676542250,22650,22650,22650,22650,0
20230607,171700,676542250,22650,22650,22650,22650,647
20230607,171600,676542250,22650,22650,22650,22650,0
20230607,171500,676542250,22650,22650,22650,22650,0
20230607,171400,676542250,22650,22650,22650,22650,0
20230607,171300,676542250,22650,22650,22650,22650,0
20230607,171200,676542250,22650,22650,22650,22650,0
20230607,171100,676542250,22650,22650,22650,22650,0
20230607,171000,676542250,22650,22650,22650,22650,0
20230607,170900,676542250,22650,22650,22650,22650,0
20230607,170800,676542250,22650,22650,22650,22650,0
20230607,170700,676542250,22650,22650,22650,22650,0
20230607,170600,676542250,22650,22650,22650,22650,0
20230607,170500,676542250,22650,22650,22650,22650,0
20230607,170400,676542250,22650,22650,22650,22650,0
20230607,170300,676542250,22650,22650,22650,22650,0
20230607,170200,676542250,22650,22650,22650,22650,0
20230607,170100,676542250,22650,22650,22650,22650,0
20230607,170000,676542250,22650,22650,22650,22650,0
20230607,165900,676542250,22650,22650,22650,22650,0
20230607,165800,676542250,22650,22650,22650,22650,0
20230607,165700,676542250,22650,22650,22650,22650,0
20230607,165600,676542250,22650,22650,22650,22650,0
20230607,165500,676542250,22650,22650,22650,22650,0
20230607,165400,676542250,22650,22650,22650,22650,0
20230607,165300,676542250,22650,22650,22650,22650,0
20230607,165200,676542250,22650,22650,22650,22650,0
20230607,165100,676542250,22650,22650,22650,22650,0
20230607,165000,676542250,22650,22650,22650,22650,0
20230607,164900,676542250,22650,22650,22650,22650,0
20230607,164800,676542250,22650,22650,22650,22650,0
20230607,164700,676542250,22650,22650,22650,22650,647
20230607,164600,676542250,22650,22650,22650,22650,0
20230607,164500,676542250,22650,22650,22650,22650,0
20230607,164400,676542250,22650,22650,22650,22650,0
20230607,164300,676542250,22650,22650,22650,22650,0
20230607,164200,676542250,22650,22650,22650,22650,0
20230607,164100,676542250,22650,22650,22650,22650,0
20230607,164000,676542250,22650,22650,22650,22650,0
20230607,163900,676542250,22650,22650,22650,22650,0
20230607,163800,676542250,22650,22650,22650,22650,0
20230607,163700,676542250,22650,22650,22650,22650,0
20230607,163600,676542250,22650,22650,22650,22650,0
20230607,163500,676542250,22650,22650,22650,22650,0
20230607,163400,676542250,22650,22650,22650,22650,0
20230607,163300,676542250,22650,22650,22650,22650,0
20230607,163200,676542250,22650,22650,22650,22650,0
20230607,163100,676542250,22650,22650,22650,22650,0
20230607,163000,676542250,22650,22650,22650,22650,0
20230607,162900,676542250,22650,22650,22650,22650,0
20230607,162800,676542250,22650,22650,22650,22650,0
20230607,162700,676542250,22650,22650,22650,22650,0
20230607,162600,676542250,22650,22650,22650,22650,0
20230607,162500,676542250,22650,22650,22650,22650,0
20230607,162400,676542250,22650,22650,22650,22650,0
20230607,162300,676542250,22650,22650,22650,22650,0
20230607,162200,676542250,22650,22650,22650,22650,0
20230607,162100,676542250,22650,22650,22650,22650,0
20230607,162000,676542250,22650,22650,22650,22650,0
20230607,161900,676542250,22650,22650,22650,22650,0
20230607,161800,676542250,22650,22650,22650,22650,0
20230607,161700,676542250,22650,22650,22650,22650,647
20230607,161600,676542250,22650,22650,22650,22650,0
20230607,161500,676542250,22650,22650,22650,22650,0
20230607,161400,676542250,22650,22650,22650,22650,0
20230607,161300,676542250,22650,22650,22650,22650,0
20230607,161200,676542250,22650,22650,22650,22650,0
20230607,161100,676542250,22650,22650,22650,22650,0
20230607,161000,676542250,22650,22650,22650,22650,0
20230607,160900,676542250,22650,22650,22650,22650,0
20230607,160800,676542250,22650,22650,22650,22650,0
20230607,160700,676542250,22650,22650,22650,22650,0
20230607,160600,676542250,22650,22650,22650,22650,0
20230607,160500,676542250,22650,22650,22650,22650,0
20230607,160400,676542250,22650,22650,22650,22650,0
20230607,160300,676542250,22650,22650,22650,22650,0
20230607,160200,676542250,22650,22650,22650,22650,0
20230607,160100,676542250,22650,22650,22650,22650,0
20230607,160000,676542250,22650,22650,22650,22650,0
20230607,155900,676542250,22650,22650,22650,22650,0
20230607,155800,676542250,22650,22650,22650,22650,0
20230607,155700,676542250,22650,22650,22650,22650,0
20230607,155600,676542250,22650,22650,22650,22650,0
20230607,155500,676542250,22650,22650,22650,22650,0
20230607,155400,676542250,22650,22650,22650,22650,0
20230607,155300,676542250,22650,22650,22650,22650,0
20230607,155200,676542250,22650,22650,22650,22650,0
20230607,155100,676542250,22650,22650,22650,22650,0
20230607,155000,676542250,22650,22650,22650,22650,0
20230607,154900,676542250,22650,22650,22650,22650,0
20230607,154800,676542250,22650,22650,22650,22650,0
20230607,154700,676542250,22650,22650,22650,22650,647
20230607,154600,676542250,22650,22650,22650,22650,0
20230607,154500,676542250,22650,22650,22650,22650,0
20230607,154400,676542250,22650,22650,22650,22650,0
20230607,154300,676542250,22650,22650,22650,22650,0
20230607,154200,676542250,22650,22650,22650,22650,0
20230607,154100,676542250,22650,22650,22650,22650,0
20230607,154000,676542250,22650,22650,22650,22650,0
20230607,153900,676542250,22650,22650,22650,22650,0
20230607,153800,676542250,22650,22650,22650,22650,0
20230607,153700,676542250,22650,22650,22650,22650,0
20230607,153600,676542250,22650,22650,22650,22650,0
20230607,153500,676542250,22650,22650,22650,22650,0
20230607,153400,676542250,22650,22650,22650,22650,0
20230607,153300,676542250,22650,22650,22650,22650,0
20230607,153200,676542250,22650,22650,22650,22650,0
20230607,153100,676542250,22650,22650,22650,22650,0
20230607,153000,676542250,22650,22650,22650,22650,647
20230607,152900,661887700,22750,22750,22750,22750,0
20230607,152800,661887700,22750,22750,22750,22750,0
20230607,152700,661887700,22750,22750,22750,22750,0
20230607,152600,661887700,22750,22750,22750,22750,0
20230607,152500,661887700,22750,22750,22750,22750,0
20230607,152400,661887700,22750,22750,22750,22750,0
20230607,152300,661887700,22750,22750,22750,22750,0
20230607,152200,661887700,22750,22750,22750,22750,0
20230607,152100,661887700,22750,22750,22750,22750,0
20230607,152000,661887700,22750,22750,22750,22750,0
20230607,151900,661887700,22750,22700,22750,22700,11
20230607,151800,661637950,22700,22700,22700,22700,0
20230607,151700,661637950,22700,22700,22700,22700,64
20230607,151600,660185150,22700,22700,22700,22700,11
20230607,151500,659935450,22700,22700,22700,22700,0
20230607,151400,659935450,22700,22650,22700,22650,21
20230607,151300,659458800,22650,22650,22650,22650,0
20230607,151200,659458800,22650,22700,22700,22650,126
20230607,151100,656604650,22700,22700,22700,22700,25
20230607,151000,656037150,22700,22700,22700,22700,75
20230607,150900,654334650,22700,22700,22700,22700,10
20230607,150800,654107650,22700,22700,22700,22700,700
20230607,150700,638217650,22700,22750,22750,22700,31
20230607,150600,637513650,22750,22750,22750,22750,3
20230607,150500,637445400,22750,22750,22750,22750,3
20230607,150400,637377150,22700,22700,22700,22700,22
20230607,150300,636877750,22700,22700,22700,22700,5
20230607,150200,636764250,22700,22700,22700,22700,20
20230607,150100,636310250,22700,22700,22700,22700,25
20230607,150000,635742750,22650,22650,22650,22650,0
20230607,145900,635742750,22650,22650,22650,22650,221
20230607,145800,630737100,22650,22650,22650,22650,50
20230607,145700,629604600,22650,22650,22650,22650,50
20230607,145600,628472100,22650,22700,22700,22650,194
20230607,145500,624068600,22700,22700,22700,22700,762
20230607,145400,606771200,22700,22700,22700,22700,8
20230607,145300,606589600,22700,22700,22700,22700,43
20230607,145200,605613500,22750,22750,22750,22750,0
20230607,145100,605613500,22750,22750,22750,22750,0
20230607,145000,605613500,22750,22750,22750,22750,20
20230607,144900,605158500,22700,22700,22700,22700,13
20230607,144800,604863400,22750,22750,22750,22750,0
20230607,144700,604863400,22750,22750,22750,22750,0
20230607,144600,604863400,22750,22750,22750,22750,39
20230607,144500,603976150,22700,22700,22700,22700,400
20230607,144400,594896150,22750,22850,22850,22750,1096
20230607,144300,569961450,22850,22850,22850,22850,0
20230607,144200,569961450,22850,22850,22850,22850,1
20230607,144100,569938600,22750,22750,22750,22750,0
20230607,144000,569938600,22750,22750,22750,22750,7
20230607,143900,569779350,22850,22850,22850,22850,1
20230607,143800,569756500,22850,22850,22850,22850,151
20230607,143700,566306150,22850,22850,22850,22850,11
20230607,143600,566054800,22750,22750,22750,22750,0
20230607,143500,566054800,22750,22800,22800,22750,1100
20230607,143400,541004250,22850,22850,22850,22850,0
20230607,143300,541004250,22850,22850,22850,22850,0
20230607,143200,541004250,22850,22850,22850,22850,5
20230607,143100,540890000,22850,22850,22850,22850,22
20230607,143000,540387300,22850,22850,22850,22850,100
20230607,142900,538102300,22850,22800,22850,22800,33
20230607,142800,537349850,22800,22800,22800,22800,9
20230607,142700,537144650,22800,22800,22800,22800,0
20230607,142600,537144650,22800,22800,22800,22800,0
20230607,142500,537144650,22800,22800,22800,22800,3
20230607,142400,537076250,22800,22800,22800,22800,0
20230607,142300,537076250,22800,22800,22800,22800,7
20230607,142200,536916650,22800,22800,22800,22800,172
20230607,142100,532995050,22750,22750,22750,22750,7
20230607,142000,532835800,22800,22800,22800,22800,216
20230607,141900,527911000,22800,22800,22800,22800,0
20230607,141800,527911000,22800,22800,22800,22800,0
20230607,141700,527911000,22800,22800,22800,22800,0
20230607,141600,527911000,22800,22800,22800,22800,0
20230607,141500,527911000,22800,22800,22800,22800,0
20230607,141400,527911000,22800,22800,22800,22800,0
20230607,141300,527911000,22800,22800,22800,22800,0
20230607,141200,527911000,22800,22800,22800,22800,0
20230607,141100,527911000,22800,22800,22800,22800,0
20230607,141000,527911000,22800,22800,22800,22800,9
20230607,140900,527705800,22800,22800,22800,22800,35
20230607,140800,526907800,22800,22800,22800,22800,20
20230607,140700,526451800,22800,22800,22800,22800,0
20230607,140600,526451800,22800,22800,22800,22800,0
20230607,140500,526451800,22800,22800,22800,22800,254
20230607,140400,520660600,22800,22800,22800,22800,30
20230607,140300,519976600,22800,22800,22800,22800,0
20230607,140200,519976600,22800,22800,22800,22800,7
20230607,140100,519817000,22800,22800,22800,22800,0
20230607,140000,519817000,22800,22800,22800,22800,3
20230607,135900,519748600,22850,22850,22850,22850,1
20230607,135800,519725750,22850,22850,22850,22850,17
20230607,135700,519337300,22850,22850,22850,22850,0
20230607,135600,519337300,22850,22850,22850,22850,9
20230607,135500,519131650,22850,22850,22850,22850,0
20230607,135400,519131650,22850,22850,22850,22850,45
20230607,135300,518103400,22800,22800,22850,22800,361
20230607,135200,509872550,22800,22800,22800,22800,10
20230607,135100,509644550,22800,22800,22800,22800,0
20230607,135000,509644550,22800,22800,22800,22800,10
20230607,134900,509416550,22800,22800,22800,22800,0
20230607,134800,509416550,22800,22800,22800,22800,0
20230607,134700,509416550,22800,22800,22800,22800,0
20230607,134600,509416550,22800,22800,22800,22800,0
20230607,134500,509416550,22800,22800,22800,22800,0
20230607,134400,509416550,22800,22800,22800,22800,6
20230607,134300,509279750,22800,22800,22800,22800,0
20230607,134200,509279750,22800,22800,22800,22800,264
20230607,134100,503260550,22800,22800,22800,22800,0
20230607,134000,503260550,22800,22800,22800,22800,1
20230607,133900,503237750,22850,22850,22850,22850,0
20230607,133800,503237750,22850,22850,22850,22850,0
20230607,133700,503237750,22850,22850,22850,22850,0
20230607,133600,503237750,22850,22850,22850,22850,0
20230607,133500,503237750,22850,22850,22850,22850,0
20230607,133400,503237750,22850,22850,22850,22850,1
20230607,133300,503214900,22850,22850,22850,22850,0
20230607,133200,503214900,22850,22850,22850,22850,500
20230607,133100,491789900,22800,22800,22800,22800,100
20230607,133000,489509900,22800,22800,22800,22800,0
20230607,132900,489509900,22800,22800,22800,22800,1
20230607,132800,489487100,22800,22800,22800,22800,177
20230607,132700,485451500,22800,22800,22800,22800,42
20230607,132600,484493900,22800,22800,22800,22800,0
20230607,132500,484493900,22800,22800,22800,22800,7
20230607,132400,484334300,22850,22850,22850,22850,0
20230607,132300,484334300,22850,22850,22850,22850,43
20230607,132200,483351750,22850,22850,22850,22850,457
20230607,132100,472909300,22850,22850,22850,22850,227
20230607,132000,467722350,22850,22850,22850,22850,162
20230607,131900,464020650,22850,22850,22850,22850,5
20230607,131800,463906400,22850,22850,22850,22850,3
20230607,131700,463837850,22850,22850,22850,22850,0
20230607,131600,463837850,22850,22850,22850,22850,0
20230607,131500,463837850,22850,22850,22850,22850,1
20230607,131400,463815000,22850,22850,22850,22850,0
20230607,131300,463815000,22850,22900,22900,22850,111
20230607,131200,461278100,22850,22850,22850,22850,0
20230607,131100,461278100,22850,22850,22850,22850,0
20230607,131000,461278100,22850,22850,22850,22850,1
20230607,130900,461255250,22850,22850,22850,22850,24
20230607,130800,460706850,22800,22800,22800,22800,0
20230607,130700,460706850,22800,22800,22800,22800,0
20230607,130600,460706850,22800,22800,22800,22800,6
20230607,130500,460570050,22800,22800,22800,22800,4
20230607,130400,460478850,22800,22800,22800,22800,0
20230607,130300,460478850,22800,22800,22800,22800,0
20230607,130200,460478850,22800,22800,22800,22800,0
20230607,130100,460478850,22800,22800,22800,22800,1
20230607,130000,460456050,22800,22800,22800,22800,0
20230607,125900,460456050,22800,22800,22800,22800,133
20230607,125800,457423650,22800,22800,22800,22800,51
20230607,125700,456260850,22850,22850,22850,22850,0
20230607,125600,456260850,22850,22850,22850,22850,0
20230607,125500,456260850,22850,22850,22850,22850,0
20230607,125400,456260850,22850,22850,22850,22850,0
20230607,125300,456260850,22850,22850,22850,22850,4
20230607,125200,456169450,22850,22850,22850,22850,0
20230607,125100,456169450,22850,22850,22850,22850,0
20230607,125000,456169450,22850,22850,22850,22850,2
20230607,124900,456123750,22800,22800,22800,22800,0
20230607,124800,456123750,22800,22800,22800,22800,0
20230607,124700,456123750,22800,22850,22850,22800,8
20230607,124600,455941300,22850,22850,22850,22850,0
20230607,124500,455941300,22850,22850,22850,22850,142
20230607,124400,452696600,22850,22850,22850,22850,0
20230607,124300,452696600,22850,22850,22850,22850,0
20230607,124200,452696600,22850,22850,22850,22850,0
20230607,124100,452696600,22850,22850,22850,22850,0
20230607,124000,452696600,22850,22850,22850,22850,23
20230607,123900,452171050,22850,22850,22850,22850,280
20230607,123800,445773050,22850,22850,22850,22850,0
20230607,123700,445773050,22850,22900,22900,22850,21
20230607,123600,445293150,22850,22850,22850,22850,0
20230607,123500,445293150,22850,22850,22850,22850,0
20230607,123400,445293150,22850,22850,22850,22850,100
20230607,123300,443008150,22900,22900,22900,22900,0
20230607,123200,443008150,22900,22900,22900,22900,0
20230607,123100,443008150,22900,22900,22900,22900,150
20230607,123000,439573150,22900,22850,22900,22850,493
20230607,122900,428305950,22850,22850,22850,22850,0
20230607,122800,428305950,22850,22850,22850,22850,6
20230607,122700,428168850,22850,22850,22850,22850,0
20230607,122600,428168850,22850,22850,22850,22850,0
20230607,122500,428168850,22850,22850,22850,22850,0
20230607,122400,428168850,22850,22850,22850,22850,1
20230607,122300,428146000,22850,22850,22850,22850,578
20230607,122200,414938700,22850,22850,22850,22850,1
20230607,122100,414915850,22800,22800,22800,22800,1
20230607,122000,414893050,22850,22850,22850,22850,0
20230607,121900,414893050,22850,22850,22850,22850,0
20230607,121800,414893050,22850,22850,22850,22850,0
20230607,121700,414893050,22850,22850,22850,22850,31
20230607,121600,414184700,22800,22800,22800,22800,0
20230607,121500,414184700,22800,22800,22800,22800,0
20230607,121400,414184700,22800,22800,22800,22800,0
20230607,121300,414184700,22800,22750,22800,22750,843
20230607,121200,394964350,22750,22750,22750,22750,0
20230607,121100,394964350,22750,22750,22750,22750,10
20230607,121000,394736850,22750,22750,22750,22750,7
20230607,120900,394577600,22750,22750,22750,22750,144
20230607,120800,391301600,22750,22750,22750,22750,1
20230607,120700,391278850,22750,22750,22750,22750,0
20230607,120600,391278850,22750,22750,22750,22750,0
20230607,120500,391278850,22750,22750,22750,22750,0
20230607,120400,391278850,22750,22750,22750,22750,0
20230607,120300,391278850,22750,22750,22750,22750,0
20230607,120200,391278850,22750,22750,22750,22750,0
20230607,120100,391278850,22750,22750,22750,22750,0
20230607,120000,391278850,22750,22750,22750,22750,77
20230607,115900,389527100,22750,22750,22750,22750,0
20230607,115800,389527100,22750,22750,22750,22750,0
20230607,115700,389527100,22750,22750,22750,22750,0
20230607,115600,389527100,22750,22750,22750,22750,105
20230607,115500,387138350,22800,22800,22800,22800,0
20230607,115400,387138350,22800,22800,22800,22800,0
20230607,115300,387138350,22800,22800,22800,22800,20
20230607,115200,386682350,22750,22750,22750,22750,0
20230607,115100,386682350,22750,22750,22750,22750,6
20230607,115000,386545850,22750,22750,22750,22750,55
20230607,114900,385294600,22750,22750,22750,22750,0
20230607,114800,385294600,22750,22750,22750,22750,0
20230607,114700,385294600,22750,22750,22750,22750,0
20230607,114600,385294600,22750,22750,22750,22750,819
20230607,114500,366662350,22750,22750,22750,22750,0
20230607,114400,366662350,22750,22750,22750,22750,0
20230607,114300,366662350,22750,22700,22750,22700,11
20230607,114200,366412500,22700,22700,22700,22700,0
20230607,114100,366412500,22700,22700,22700,22700,0
20230607,114000,366412500,22700,22700,22700,22700,0
20230607,113900,366412500,22700,22700,22700,22700,70
20230607,113800,364823500,22750,22750,22750,22750,0
20230607,113700,364823500,22750,22750,22750,22750,0
20230607,113600,364823500,22750,22750,22750,22750,40
20230607,113500,363913500,22750,22750,22750,22750,443
20230607,113400,353835250,22750,22750,22750,22750,0
20230607,113300,353835250,22750,22750,22750,22750,104
20230607,113200,351469250,22750,22750,22750,22750,7
20230607,113100,351310000,22800,22800,22800,22800,0
20230607,113000,351310000,22800,22800,22800,22800,1
20230607,112900,351287200,22800,22800,22800,22800,20
20230607,112800,350831200,22800,22800,22800,22800,42
20230607,112700,349873600,22800,22800,22800,22800,0
20230607,112600,349873600,22800,22800,22800,22800,0
20230607,112500,349873600,22800,22800,22800,22800,85
20230607,112400,347935600,22800,22800,22800,22800,100
20230607,112300,345655600,22800,22800,22800,22800,0
20230607,112200,345655600,22800,22800,22800,22800,50
20230607,112100,344515600,22800,22800,22800,22800,0
20230607,112000,344515600,22800,22800,22800,22800,1
20230607,111900,344492800,22750,22750,22750,22750,0
20230607,111800,344492800,22750,22750,22750,22750,0
20230607,111700,344492800,22750,22750,22750,22750,0
20230607,111600,344492800,22750,22750,22750,22750,0
20230607,111500,344492800,22750,22700,22750,22700,1049
20230607,111400,320628300,22750,22750,22750,22750,1
20230607,111300,320605550,22700,22700,22700,22700,7
20230607,111200,320446650,22700,22700,22700,22700,0
20230607,111100,320446650,22700,22700,22700,22700,56
20230607,111000,319175450,22700,22700,22700,22700,20
20230607,110900,318721450,22700,22700,22700,22700,27
20230607,110800,318108550,22700,22700,22700,22700,10
20230607,110700,317881550,22700,22700,22700,22700,3
20230607,110600,317813450,22650,22650,22650,22650,454
20230607,110500,307530350,22650,22650,22650,22650,0
20230607,110400,307530350,22650,22650,22650,22650,500
20230607,110300,296205350,22650,22650,22650,22650,21
20230607,110200,295729700,22650,22650,22650,22650,1
20230607,110100,295707050,22650,22650,22650,22650,0
20230607,110000,295707050,22650,22650,22650,22650,0
20230607,105900,295707050,22650,22650,22650,22650,0
20230607,105800,295707050,22650,22650,22650,22650,0
20230607,105700,295707050,22650,22650,22650,22650,2
20230607,105600,295661750,22550,22550,22550,22550,0
20230607,105500,295661750,22550,22550,22550,22550,7
20230607,105400,295503900,22650,22650,22650,22650,0
20230607,105300,295503900,22650,22650,22650,22650,0
20230607,105200,295503900,22650,22650,22650,22650,13
20230607,105100,295209450,22650,22650,22650,22650,2
20230607,105000,295164150,22650,22650,22650,22650,1
20230607,104900,295141500,22650,22650,22650,22650,1
20230607,104800,295118850,22650,22650,22650,22650,0
20230607,104700,295118850,22650,22650,22650,22650,1
20230607,104600,295096200,22650,22650,22650,22650,101
20230607,104500,292808550,22600,22600,22650,22600,145
20230607,104400,289531500,22600,22600,22600,22600,0
20230607,104300,289531500,22600,22600,22600,22600,0
20230607,104200,289531500,22600,22600,22600,22600,250
20230607,104100,283881500,22550,22550,22550,22550,0
20230607,104000,283881500,22550,22550,22550,22550,0
20230607,103900,283881500,22550,22550,22550,22550,86
20230607,103800,281942200,22550,22550,22550,22550,0
20230607,103700,281942200,22550,22550,22550,22550,0
20230607,103600,281942200,22550,22550,22550,22550,15
20230607,103500,281603950,22600,22600,22600,22600,208
20230607,103400,276903150,22600,22600,22600,22600,0
20230607,103300,276903150,22600,22600,22600,22600,0
20230607,103200,276903150,22600,22600,22600,22600,100
20230607,103100,274643150,22650,22650,22650,22650,1
20230607,103000,274620500,22600,22600,22600,22600,0
20230607,102900,274620500,22600,22600,22600,22600,0
20230607,102800,274620500,22600,22600,22600,22600,210
20230607,102700,269874500,22650,22650,22650,22650,0
20230607,102600,269874500,22650,22650,22650,22650,4
20230607,102500,269783900,22650,22650,22650,22650,0
20230607,102400,269783900,22650,22650,22650,22650,0
20230607,102300,269783900,22650,22650,22650,22650,5
20230607,102200,269670650,22650,22650,22650,22650,2
20230607,102100,269625350,22600,22600,22600,22600,0
20230607,102000,269625350,22600,22600,22600,22600,34
20230607,101900,268856950,22600,22600,22600,22600,0
20230607,101800,268856950,22600,22600,22600,22600,0
20230607,101700,268856950,22600,22550,22600,22550,225
20230607,101600,263772250,22600,22600,22600,22600,0
20230607,101500,263772250,22600,22600,22600,22600,0
20230607,101400,263772250,22600,22600,22600,22600,8
20230607,101300,263591450,22550,22550,22550,22550,6
20230607,101200,263456150,22550,22600,22600,22550,7
20230607,101100,263298250,22600,22600,22600,22600,0
20230607,101000,263298250,22600,22600,22600,22600,25
20230607,100900,262733250,22600,22600,22600,22600,1
20230607,100800,262710650,22600,22600,22600,22600,0
20230607,100700,262710650,22600,22600,22600,22600,1
20230607,100600,262688050,22600,22600,22600,22600,20
20230607,100500,262236050,22600,22600,22600,22600,6
20230607,100400,262100450,22600,22650,22650,22600,94
20230607,100300,259974500,22650,22650,22650,22650,0
20230607,100200,259974500,22650,22750,22750,22650,19
20230607,100100,259544050,22750,22750,22750,22750,2
20230607,100000,259498550,22750,22750,22750,22750,0
20230607,095900,259498550,22750,22750,22750,22750,0
20230607,095800,259498550,22750,22650,22750,22650,26
20230607,095700,258907650,22750,22650,22750,22650,2
20230607,095600,258862250,22600,22750,22750,22600,19
20230607,095500,258430700,22600,22600,22600,22600,99
20230607,095400,256193300,22550,22550,22550,22550,12
20230607,095300,255922700,22600,22600,22600,22600,20
20230607,095200,255470700,22600,22600,22600,22600,31
20230607,095100,254770100,22600,22600,22600,22600,163
20230607,095000,251086300,22600,22600,22600,22600,42
20230607,094900,250137100,22500,22550,22550,22500,103
20230607,094800,247814500,22550,22550,22550,22550,29
20230607,094700,247160550,22500,22500,22500,22500,0
20230607,094600,247160550,22500,22550,22550,22500,985
20230607,094500,224977900,22600,22600,22600,22600,10
20230607,094400,224751900,22600,22600,22600,22600,5
20230607,094300,224638900,22700,22600,22700,22500,501
20230607,094200,213358550,22600,22750,22750,22600,2218
20230607,094100,163149100,22850,22850,22850,22850,1
20230607,094000,163126250,22800,22800,22800,22800,100
20230607,093900,160846250,22850,22850,22850,22700,11
20230607,093800,160595950,22850,22850,22850,22850,4
20230607,093700,160504550,22850,22850,22850,22850,10
20230607,093600,160276050,22850,22850,22850,22850,100
20230607,093500,157991050,22850,22700,22850,22700,32
20230607,093400,157261650,22650,22650,22650,22650,0
20230607,093300,157261650,22650,22700,22700,22650,44
20230607,093200,156263950,22700,22750,22750,22700,1267
20230607,093100,127495750,22800,22800,22800,22800,0
20230607,093000,127495750,22800,22800,22800,22800,27
20230607,092900,126880150,22800,22800,22800,22800,12
20230607,092800,126606550,22850,22850,22850,22850,50
20230607,092700,125464050,22850,22850,22850,22850,0
20230607,092600,125464050,22850,22850,22850,22850,11
20230607,092500,125212700,22750,22850,22850,22750,45
20230607,092400,124188550,22900,22700,22900,22700,710
20230607,092300,108036700,22700,22750,22750,22700,318
20230607,092200,100818000,22750,22750,22750,22750,3
20230607,092100,100749750,22700,22750,22750,22700,101
20230607,092000,98452050,22750,22800,22800,22750,112
20230607,091900,95904000,22700,22700,22700,22700,0
20230607,091800,95904000,22700,22750,22750,22700,200
20230607,091700,91359600,22900,22900,22900,22900,0
20230607,091600,91359600,22900,22900,22900,22900,1
20230607,091500,91336700,22700,22750,22750,22700,332
20230607,091400,83791300,22750,22800,22800,22750,108
20230607,091300,81334200,22850,22850,22850,22850,1
20230607,091200,81311350,22850,22850,22850,22850,10
20230607,091100,81082850,22850,22700,22850,22700,312
20230607,091000,74000250,22850,22850,22850,22850,1
20230607,090900,73977400,22700,22700,22700,22700,144
20230607,090800,70708600,22850,22850,22850,22750,502
20230607,090700,59254100,22850,22850,22850,22850,11
20230607,090600,59002750,22850,22850,22850,22850,14
20230607,090500,58682850,22850,22850,22850,22850,9
20230607,090400,58477200,22900,22700,22900,22650,125
20230607,090300,55642100,22900,22850,22900,22850,130
20230607,090200,52665250,22900,22900,22900,22700,116
20230607,090100,50010250,22900,23000,23000,22700,2105
20230607,090000,2075050,23000,22750,23000,22750,91