stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220300,1045809150,22750,22750,22750,22750,1334
20230608,220200,1045809150,22750,22750,22750,22750,0
20230608,220100,1045809150,22750,22750,22750,22750,0
20230608,220000,1045809150,22750,22750,22750,22750,0
20230608,215900,1045809150,22750,22750,22750,22750,0
20230608,215800,1045809150,22750,22750,22750,22750,0
20230608,215700,1045809150,22750,22750,22750,22750,0
20230608,215600,1045809150,22750,22750,22750,22750,0
20230608,215500,1045809150,22750,22750,22750,22750,0
20230608,215400,1045809150,22750,22750,22750,22750,0
20230608,215300,1045809150,22750,22750,22750,22750,0
20230608,215200,1045809150,22750,22750,22750,22750,0
20230608,215100,1045809150,22750,22750,22750,22750,0
20230608,215000,1045809150,22750,22750,22750,22750,0
20230608,214900,1045809150,22750,22750,22750,22750,0
20230608,214800,1045809150,22750,22750,22750,22750,0
20230608,214700,1045809150,22750,22750,22750,22750,0
20230608,214600,1045809150,22750,22750,22750,22750,0
20230608,214500,1045809150,22750,22750,22750,22750,0
20230608,214400,1045809150,22750,22750,22750,22750,0
20230608,214300,1045809150,22750,22750,22750,22750,0
20230608,214200,1045809150,22750,22750,22750,22750,0
20230608,214100,1045809150,22750,22750,22750,22750,0
20230608,214000,1045809150,22750,22750,22750,22750,0
20230608,213900,1045809150,22750,22750,22750,22750,0
20230608,213800,1045809150,22750,22750,22750,22750,0
20230608,213700,1045809150,22750,22750,22750,22750,0
20230608,213600,1045809150,22750,22750,22750,22750,0
20230608,213500,1045809150,22750,22750,22750,22750,0
20230608,213400,1045809150,22750,22750,22750,22750,0
20230608,213300,1045809150,22750,22750,22750,22750,1334
20230608,213200,1045809150,22750,22750,22750,22750,0
20230608,213100,1045809150,22750,22750,22750,22750,0
20230608,213000,1045809150,22750,22750,22750,22750,0
20230608,212900,1045809150,22750,22750,22750,22750,0
20230608,212800,1045809150,22750,22750,22750,22750,0
20230608,212700,1045809150,22750,22750,22750,22750,0
20230608,212600,1045809150,22750,22750,22750,22750,0
20230608,212500,1045809150,22750,22750,22750,22750,0
20230608,212400,1045809150,22750,22750,22750,22750,0
20230608,212300,1045809150,22750,22750,22750,22750,0
20230608,212200,1045809150,22750,22750,22750,22750,0
20230608,212100,1045809150,22750,22750,22750,22750,0
20230608,212000,1045809150,22750,22750,22750,22750,0
20230608,211900,1045809150,22750,22750,22750,22750,0
20230608,211800,1045809150,22750,22750,22750,22750,0
20230608,211700,1045809150,22750,22750,22750,22750,0
20230608,211600,1045809150,22750,22750,22750,22750,0
20230608,211500,1045809150,22750,22750,22750,22750,0
20230608,211400,1045809150,22750,22750,22750,22750,0
20230608,211300,1045809150,22750,22750,22750,22750,0
20230608,211200,1045809150,22750,22750,22750,22750,0
20230608,211100,1045809150,22750,22750,22750,22750,0
20230608,211000,1045809150,22750,22750,22750,22750,0
20230608,210900,1045809150,22750,22750,22750,22750,0
20230608,210800,1045809150,22750,22750,22750,22750,0
20230608,210700,1045809150,22750,22750,22750,22750,0
20230608,210600,1045809150,22750,22750,22750,22750,0
20230608,210500,1045809150,22750,22750,22750,22750,0
20230608,210400,1045809150,22750,22750,22750,22750,0
20230608,210300,1045809150,22750,22750,22750,22750,1334
20230608,210200,1045809150,22750,22750,22750,22750,0
20230608,210100,1045809150,22750,22750,22750,22750,0
20230608,210000,1045809150,22750,22750,22750,22750,0
20230608,205900,1045809150,22750,22750,22750,22750,0
20230608,205800,1045809150,22750,22750,22750,22750,0
20230608,205700,1045809150,22750,22750,22750,22750,0
20230608,205600,1045809150,22750,22750,22750,22750,0
20230608,205500,1045809150,22750,22750,22750,22750,0
20230608,205400,1045809150,22750,22750,22750,22750,0
20230608,205300,1045809150,22750,22750,22750,22750,0
20230608,205200,1045809150,22750,22750,22750,22750,0
20230608,205100,1045809150,22750,22750,22750,22750,0
20230608,205000,1045809150,22750,22750,22750,22750,0
20230608,204900,1045809150,22750,22750,22750,22750,0
20230608,204800,1045809150,22750,22750,22750,22750,0
20230608,204700,1045809150,22750,22750,22750,22750,0
20230608,204600,1045809150,22750,22750,22750,22750,0
20230608,204500,1045809150,22750,22750,22750,22750,0
20230608,204400,1045809150,22750,22750,22750,22750,0
20230608,204300,1045809150,22750,22750,22750,22750,0
20230608,204200,1045809150,22750,22750,22750,22750,0
20230608,204100,1045809150,22750,22750,22750,22750,0
20230608,204000,1045809150,22750,22750,22750,22750,0
20230608,203900,1045809150,22750,22750,22750,22750,0
20230608,203800,1045809150,22750,22750,22750,22750,0
20230608,203700,1045809150,22750,22750,22750,22750,0
20230608,203600,1045809150,22750,22750,22750,22750,0
20230608,203500,1045809150,22750,22750,22750,22750,0
20230608,203400,1045809150,22750,22750,22750,22750,0
20230608,203300,1045809150,22750,22750,22750,22750,1334
20230608,203200,1045809150,22750,22750,22750,22750,0
20230608,203100,1045809150,22750,22750,22750,22750,0
20230608,203000,1045809150,22750,22750,22750,22750,0
20230608,202900,1045809150,22750,22750,22750,22750,0
20230608,202800,1045809150,22750,22750,22750,22750,0
20230608,202700,1045809150,22750,22750,22750,22750,0
20230608,202600,1045809150,22750,22750,22750,22750,0
20230608,202500,1045809150,22750,22750,22750,22750,0
20230608,202400,1045809150,22750,22750,22750,22750,0
20230608,202300,1045809150,22750,22750,22750,22750,0
20230608,202200,1045809150,22750,22750,22750,22750,0
20230608,202100,1045809150,22750,22750,22750,22750,0
20230608,202000,1045809150,22750,22750,22750,22750,0
20230608,201900,1045809150,22750,22750,22750,22750,0
20230608,201800,1045809150,22750,22750,22750,22750,0
20230608,201700,1045809150,22750,22750,22750,22750,0
20230608,201600,1045809150,22750,22750,22750,22750,0
20230608,201500,1045809150,22750,22750,22750,22750,0
20230608,201400,1045809150,22750,22750,22750,22750,0
20230608,201300,1045809150,22750,22750,22750,22750,0
20230608,201200,1045809150,22750,22750,22750,22750,0
20230608,201100,1045809150,22750,22750,22750,22750,0
20230608,201000,1045809150,22750,22750,22750,22750,0
20230608,200900,1045809150,22750,22750,22750,22750,0
20230608,200800,1045809150,22750,22750,22750,22750,0
20230608,200700,1045809150,22750,22750,22750,22750,0
20230608,200600,1045809150,22750,22750,22750,22750,0
20230608,200500,1045809150,22750,22750,22750,22750,0
20230608,200400,1045809150,22750,22750,22750,22750,0
20230608,200300,1045809150,22750,22750,22750,22750,1334
20230608,200200,1045809150,22750,22750,22750,22750,0
20230608,200100,1045809150,22750,22750,22750,22750,0
20230608,200000,1045809150,22750,22750,22750,22750,0
20230608,195900,1045809150,22750,22750,22750,22750,0
20230608,195800,1045809150,22750,22750,22750,22750,0
20230608,195700,1045809150,22750,22750,22750,22750,0
20230608,195600,1045809150,22750,22750,22750,22750,0
20230608,195500,1045809150,22750,22750,22750,22750,0
20230608,195400,1045809150,22750,22750,22750,22750,0
20230608,195300,1045809150,22750,22750,22750,22750,0
20230608,195200,1045809150,22750,22750,22750,22750,0
20230608,195100,1045809150,22750,22750,22750,22750,0
20230608,195000,1045809150,22750,22750,22750,22750,0
20230608,194900,1045809150,22750,22750,22750,22750,0
20230608,194800,1045809150,22750,22750,22750,22750,0
20230608,194700,1045809150,22750,22750,22750,22750,0
20230608,194600,1045809150,22750,22750,22750,22750,0
20230608,194500,1045809150,22750,22750,22750,22750,0
20230608,194400,1045809150,22750,22750,22750,22750,0
20230608,194300,1045809150,22750,22750,22750,22750,0
20230608,194200,1045809150,22750,22750,22750,22750,0
20230608,194100,1045809150,22750,22750,22750,22750,0
20230608,194000,1045809150,22750,22750,22750,22750,0
20230608,193900,1045809150,22750,22750,22750,22750,0
20230608,193800,1045809150,22750,22750,22750,22750,0
20230608,193700,1045809150,22750,22750,22750,22750,0
20230608,193600,1045809150,22750,22750,22750,22750,0
20230608,193500,1045809150,22750,22750,22750,22750,0
20230608,193400,1045809150,22750,22750,22750,22750,0
20230608,193300,1045809150,22750,22750,22750,22750,1334
20230608,193200,1045809150,22750,22750,22750,22750,0
20230608,193100,1045809150,22750,22750,22750,22750,0
20230608,193000,1045809150,22750,22750,22750,22750,0
20230608,192900,1045809150,22750,22750,22750,22750,0
20230608,192800,1045809150,22750,22750,22750,22750,0
20230608,192700,1045809150,22750,22750,22750,22750,0
20230608,192600,1045809150,22750,22750,22750,22750,0
20230608,192500,1045809150,22750,22750,22750,22750,0
20230608,192400,1045809150,22750,22750,22750,22750,0
20230608,192300,1045809150,22750,22750,22750,22750,0
20230608,192200,1045809150,22750,22750,22750,22750,0
20230608,192100,1045809150,22750,22750,22750,22750,0
20230608,192000,1045809150,22750,22750,22750,22750,0
20230608,191900,1045809150,22750,22750,22750,22750,0
20230608,191800,1045809150,22750,22750,22750,22750,0
20230608,191700,1045809150,22750,22750,22750,22750,0
20230608,191600,1045809150,22750,22750,22750,22750,0
20230608,191500,1045809150,22750,22750,22750,22750,0
20230608,191400,1045809150,22750,22750,22750,22750,0
20230608,191300,1045809150,22750,22750,22750,22750,0
20230608,191200,1045809150,22750,22750,22750,22750,0
20230608,191100,1045809150,22750,22750,22750,22750,0
20230608,191000,1045809150,22750,22750,22750,22750,0
20230608,190900,1045809150,22750,22750,22750,22750,0
20230608,190800,1045809150,22750,22750,22750,22750,0
20230608,190700,1045809150,22750,22750,22750,22750,0
20230608,190600,1045809150,22750,22750,22750,22750,0
20230608,190500,1045809150,22750,22750,22750,22750,0
20230608,190400,1045809150,22750,22750,22750,22750,0
20230608,190300,1045809150,22750,22750,22750,22750,1334
20230608,190200,1045809150,22750,22750,22750,22750,0
20230608,190100,1045809150,22750,22750,22750,22750,0
20230608,190000,1045809150,22750,22750,22750,22750,0
20230608,185900,1045809150,22750,22750,22750,22750,0
20230608,185800,1045809150,22750,22750,22750,22750,0
20230608,185700,1045809150,22750,22750,22750,22750,0
20230608,185600,1045809150,22750,22750,22750,22750,0
20230608,185500,1045809150,22750,22750,22750,22750,0
20230608,185400,1045809150,22750,22750,22750,22750,0
20230608,185300,1045809150,22750,22750,22750,22750,0
20230608,185200,1045809150,22750,22750,22750,22750,0
20230608,185100,1045809150,22750,22750,22750,22750,0
20230608,185000,1045809150,22750,22750,22750,22750,0
20230608,184900,1045809150,22750,22750,22750,22750,0
20230608,184800,1045809150,22750,22750,22750,22750,0
20230608,184700,1045809150,22750,22750,22750,22750,0
20230608,184600,1045809150,22750,22750,22750,22750,0
20230608,184500,1045809150,22750,22750,22750,22750,0
20230608,184400,1045809150,22750,22750,22750,22750,0
20230608,184300,1045809150,22750,22750,22750,22750,0
20230608,184200,1045809150,22750,22750,22750,22750,0
20230608,184100,1045809150,22750,22750,22750,22750,0
20230608,184000,1045809150,22750,22750,22750,22750,0
20230608,183900,1045809150,22750,22750,22750,22750,0
20230608,183800,1045809150,22750,22750,22750,22750,0
20230608,183700,1045809150,22750,22750,22750,22750,0
20230608,183600,1045809150,22750,22750,22750,22750,0
20230608,183500,1045809150,22750,22750,22750,22750,0
20230608,183400,1045809150,22750,22750,22750,22750,0
20230608,183300,1045809150,22750,22750,22750,22750,1334
20230608,183200,1045809150,22750,22750,22750,22750,0
20230608,183100,1045809150,22750,22750,22750,22750,0
20230608,183000,1045809150,22750,22750,22750,22750,0
20230608,182900,1045809150,22750,22750,22750,22750,0
20230608,182800,1045809150,22750,22750,22750,22750,0
20230608,182700,1045809150,22750,22750,22750,22750,0
20230608,182600,1045809150,22750,22750,22750,22750,0
20230608,182500,1045809150,22750,22750,22750,22750,0
20230608,182400,1045809150,22750,22750,22750,22750,0
20230608,182300,1045809150,22750,22750,22750,22750,0
20230608,182200,1045809150,22750,22750,22750,22750,0
20230608,182100,1045809150,22750,22750,22750,22750,0
20230608,182000,1045809150,22750,22750,22750,22750,0
20230608,181900,1045809150,22750,22750,22750,22750,0
20230608,181800,1045809150,22750,22750,22750,22750,0
20230608,181700,1045809150,22750,22750,22750,22750,0
20230608,181600,1045809150,22750,22750,22750,22750,0
20230608,181500,1045809150,22750,22750,22750,22750,0
20230608,181400,1045809150,22750,22750,22750,22750,0
20230608,181300,1045809150,22750,22750,22750,22750,0
20230608,181200,1045809150,22750,22750,22750,22750,0
20230608,181100,1045809150,22750,22750,22750,22750,0
20230608,181000,1045809150,22750,22750,22750,22750,0
20230608,180900,1045809150,22750,22750,22750,22750,0
20230608,180800,1045809150,22750,22750,22750,22750,0
20230608,180700,1045809150,22750,22750,22750,22750,0
20230608,180600,1045809150,22750,22750,22750,22750,0
20230608,180500,1045809150,22750,22750,22750,22750,0
20230608,180400,1045809150,22750,22750,22750,22750,0
20230608,180300,1045809150,22750,22750,22750,22750,1334
20230608,180200,1045809150,22750,22750,22750,22750,0
20230608,180100,1045809150,22750,22750,22750,22750,0
20230608,180000,1045809150,22750,22750,22750,22750,0
20230608,175900,1045809150,22750,22750,22750,22750,0
20230608,175800,1045809150,22750,22750,22750,22750,0
20230608,175700,1045809150,22750,22750,22750,22750,0
20230608,175600,1045809150,22750,22750,22750,22750,0
20230608,175500,1045809150,22750,22750,22750,22750,0
20230608,175400,1045809150,22750,22750,22750,22750,0
20230608,175300,1045809150,22750,22750,22750,22750,0
20230608,175200,1045809150,22750,22750,22750,22750,0
20230608,175100,1045809150,22750,22750,22750,22750,0
20230608,175000,1045809150,22750,22750,22750,22750,0
20230608,174900,1045809150,22750,22750,22750,22750,0
20230608,174800,1045809150,22750,22750,22750,22750,0
20230608,174700,1045809150,22750,22750,22750,22750,0
20230608,174600,1045809150,22750,22750,22750,22750,0
20230608,174500,1045809150,22750,22750,22750,22750,0
20230608,174400,1045809150,22750,22750,22750,22750,0
20230608,174300,1045809150,22750,22750,22750,22750,0
20230608,174200,1045809150,22750,22750,22750,22750,0
20230608,174100,1045809150,22750,22750,22750,22750,0
20230608,174000,1045809150,22750,22750,22750,22750,0
20230608,173900,1045809150,22750,22750,22750,22750,0
20230608,173800,1045809150,22750,22750,22750,22750,0
20230608,173700,1045809150,22750,22750,22750,22750,0
20230608,173600,1045809150,22750,22750,22750,22750,0
20230608,173500,1045809150,22750,22750,22750,22750,0
20230608,173400,1045809150,22750,22750,22750,22750,0
20230608,173300,1045809150,22750,22750,22750,22750,1334
20230608,173200,1045809150,22750,22750,22750,22750,0
20230608,173100,1045809150,22750,22750,22750,22750,0
20230608,173000,1045809150,22750,22750,22750,22750,0
20230608,172900,1045809150,22750,22750,22750,22750,0
20230608,172800,1045809150,22750,22750,22750,22750,0
20230608,172700,1045809150,22750,22750,22750,22750,0
20230608,172600,1045809150,22750,22750,22750,22750,0
20230608,172500,1045809150,22750,22750,22750,22750,0
20230608,172400,1045809150,22750,22750,22750,22750,0
20230608,172300,1045809150,22750,22750,22750,22750,0
20230608,172200,1045809150,22750,22750,22750,22750,0
20230608,172100,1045809150,22750,22750,22750,22750,0
20230608,172000,1045809150,22750,22750,22750,22750,0
20230608,171900,1045809150,22750,22750,22750,22750,0
20230608,171800,1045809150,22750,22750,22750,22750,0
20230608,171700,1045809150,22750,22750,22750,22750,0
20230608,171600,1045809150,22750,22750,22750,22750,0
20230608,171500,1045809150,22750,22750,22750,22750,0
20230608,171400,1045809150,22750,22750,22750,22750,0
20230608,171300,1045809150,22750,22750,22750,22750,0
20230608,171200,1045809150,22750,22750,22750,22750,0
20230608,171100,1045809150,22750,22750,22750,22750,0
20230608,171000,1045809150,22750,22750,22750,22750,0
20230608,170900,1045809150,22750,22750,22750,22750,0
20230608,170800,1045809150,22750,22750,22750,22750,0
20230608,170700,1045809150,22750,22750,22750,22750,0
20230608,170600,1045809150,22750,22750,22750,22750,0
20230608,170500,1045809150,22750,22750,22750,22750,0
20230608,170400,1045809150,22750,22750,22750,22750,0
20230608,170300,1045809150,22750,22750,22750,22750,1334
20230608,170200,1045809150,22750,22750,22750,22750,0
20230608,170100,1045809150,22750,22750,22750,22750,0
20230608,170000,1045809150,22750,22750,22750,22750,0
20230608,165900,1045809150,22750,22750,22750,22750,0
20230608,165800,1045809150,22750,22750,22750,22750,0
20230608,165700,1045809150,22750,22750,22750,22750,0
20230608,165600,1045809150,22750,22750,22750,22750,0
20230608,165500,1045809150,22750,22750,22750,22750,0
20230608,165400,1045809150,22750,22750,22750,22750,0
20230608,165300,1045809150,22750,22750,22750,22750,0
20230608,165200,1045809150,22750,22750,22750,22750,0
20230608,165100,1045809150,22750,22750,22750,22750,0
20230608,165000,1045809150,22750,22750,22750,22750,0
20230608,164900,1045809150,22750,22750,22750,22750,0
20230608,164800,1045809150,22750,22750,22750,22750,0
20230608,164700,1045809150,22750,22750,22750,22750,0
20230608,164600,1045809150,22750,22750,22750,22750,0
20230608,164500,1045809150,22750,22750,22750,22750,0
20230608,164400,1045809150,22750,22750,22750,22750,0
20230608,164300,1045809150,22750,22750,22750,22750,0
20230608,164200,1045809150,22750,22750,22750,22750,0
20230608,164100,1045809150,22750,22750,22750,22750,0
20230608,164000,1045809150,22750,22750,22750,22750,0
20230608,163900,1045809150,22750,22750,22750,22750,0
20230608,163800,1045809150,22750,22750,22750,22750,0
20230608,163700,1045809150,22750,22750,22750,22750,0
20230608,163600,1045809150,22750,22750,22750,22750,0
20230608,163500,1045809150,22750,22750,22750,22750,0
20230608,163400,1045809150,22750,22750,22750,22750,0
20230608,163300,1045809150,22750,22750,22750,22750,1334
20230608,163200,1045809150,22750,22750,22750,22750,0
20230608,163100,1045809150,22750,22750,22750,22750,0
20230608,163000,1045809150,22750,22750,22750,22750,0
20230608,162900,1045809150,22750,22750,22750,22750,0
20230608,162800,1045809150,22750,22750,22750,22750,0
20230608,162700,1045809150,22750,22750,22750,22750,0
20230608,162600,1045809150,22750,22750,22750,22750,0
20230608,162500,1045809150,22750,22750,22750,22750,0
20230608,162400,1045809150,22750,22750,22750,22750,0
20230608,162300,1045809150,22750,22750,22750,22750,0
20230608,162200,1045809150,22750,22750,22750,22750,0
20230608,162100,1045809150,22750,22750,22750,22750,0
20230608,162000,1045809150,22750,22750,22750,22750,0
20230608,161900,1045809150,22750,22750,22750,22750,0
20230608,161800,1045809150,22750,22750,22750,22750,0
20230608,161700,1045809150,22750,22750,22750,22750,0
20230608,161600,1045809150,22750,22750,22750,22750,0
20230608,161500,1045809150,22750,22750,22750,22750,0
20230608,161400,1045809150,22750,22750,22750,22750,0
20230608,161300,1045809150,22750,22750,22750,22750,0
20230608,161200,1045809150,22750,22750,22750,22750,0
20230608,161100,1045809150,22750,22750,22750,22750,0
20230608,161000,1045809150,22750,22750,22750,22750,0
20230608,160900,1045809150,22750,22750,22750,22750,0
20230608,160800,1045809150,22750,22750,22750,22750,0
20230608,160700,1045809150,22750,22750,22750,22750,0
20230608,160600,1045809150,22750,22750,22750,22750,0
20230608,160500,1045809150,22750,22750,22750,22750,0
20230608,160400,1045809150,22750,22750,22750,22750,0
20230608,160300,1045809150,22750,22750,22750,22750,1334
20230608,160200,1045809150,22750,22750,22750,22750,0
20230608,160100,1045809150,22750,22750,22750,22750,0
20230608,160000,1045809150,22750,22750,22750,22750,0
20230608,155900,1045809150,22750,22750,22750,22750,0
20230608,155800,1045809150,22750,22750,22750,22750,0
20230608,155700,1045809150,22750,22750,22750,22750,0
20230608,155600,1045809150,22750,22750,22750,22750,0
20230608,155500,1045809150,22750,22750,22750,22750,0
20230608,155400,1045809150,22750,22750,22750,22750,0
20230608,155300,1045809150,22750,22750,22750,22750,0
20230608,155200,1045809150,22750,22750,22750,22750,0
20230608,155100,1045809150,22750,22750,22750,22750,0
20230608,155000,1045809150,22750,22750,22750,22750,0
20230608,154900,1045809150,22750,22750,22750,22750,0
20230608,154800,1045809150,22750,22750,22750,22750,0
20230608,154700,1045809150,22750,22750,22750,22750,0
20230608,154600,1045809150,22750,22750,22750,22750,0
20230608,154500,1045809150,22750,22750,22750,22750,0
20230608,154400,1045809150,22750,22750,22750,22750,0
20230608,154300,1045809150,22750,22750,22750,22750,0
20230608,154200,1045809150,22750,22750,22750,22750,0
20230608,154100,1045809150,22750,22750,22750,22750,0
20230608,154000,1045809150,22750,22750,22750,22750,0
20230608,153900,1045809150,22750,22750,22750,22750,0
20230608,153800,1045809150,22750,22750,22750,22750,0
20230608,153700,1045809150,22750,22750,22750,22750,0
20230608,153600,1045809150,22750,22750,22750,22750,0
20230608,153500,1045809150,22750,22750,22750,22750,0
20230608,153400,1045809150,22750,22750,22750,22750,0
20230608,153300,1045809150,22750,22750,22750,22750,1334
20230608,153200,1045809150,22750,22750,22750,22750,0
20230608,153100,1045809150,22750,22750,22750,22750,0
20230608,153000,1045809150,22750,22750,22750,22750,1334
20230608,152900,1015460650,23000,23000,23000,23000,0
20230608,152800,1015460650,23000,23000,23000,23000,0
20230608,152700,1015460650,23000,23000,23000,23000,0
20230608,152600,1015460650,23000,23000,23000,23000,0
20230608,152500,1015460650,23000,23000,23000,23000,0
20230608,152400,1015460650,23000,23000,23000,23000,0
20230608,152300,1015460650,23000,23000,23000,23000,0
20230608,152200,1015460650,23000,23000,23000,23000,0
20230608,152100,1015460650,23000,23000,23000,23000,0
20230608,152000,1015460650,23000,23000,23000,23000,0
20230608,151900,1015460650,23000,23050,23050,23000,140
20230608,151800,1012239000,23050,23050,23050,23050,0
20230608,151700,1012239000,23050,23150,23150,23050,226
20230608,151600,1007019700,23050,23150,23200,23050,5
20230608,151500,1006903950,23200,23150,23200,23150,1195
20230608,151400,979214650,23150,23100,23150,23100,779
20230608,151300,961208100,23100,23050,23100,23050,993
20230608,151200,938294650,23050,23000,23050,23000,1389
20230608,151100,906347550,23000,23000,23000,22950,956
20230608,151000,884359900,23050,23000,23050,23000,4
20230608,150900,884267750,23000,23000,23000,23000,9
20230608,150800,884060750,23050,23000,23050,23000,5
20230608,150700,883945700,23000,23000,23000,23000,1
20230608,150600,883922700,23050,22900,23050,22900,19
20230608,150500,883487450,23050,23000,23050,23000,799
20230608,150400,865110400,23150,23150,23150,23150,0
20230608,150300,865110400,23150,23050,23150,23000,109
20230608,150200,862597650,23150,23100,23150,23050,17
20230608,150100,862205100,23200,23250,23250,23050,418
20230608,150000,852531750,23250,23150,23250,23150,2039
20230608,145900,805230300,23100,22950,23100,22950,1014
20230608,145800,781902650,22900,22850,22900,22800,275
20230608,145700,775614350,22750,22750,22800,22750,195
20230608,145600,771173200,22700,22600,22700,22600,318
20230608,145500,763961250,22650,22650,22650,22650,0
20230608,145400,763961250,22650,22550,22650,22550,223
20230608,145300,758918900,22650,22650,22650,22650,0
20230608,145200,758918900,22650,22650,22650,22650,0
20230608,145100,758918900,22650,22650,22650,22650,0
20230608,145000,758918900,22650,22650,22650,22650,0
20230608,144900,758918900,22650,22550,22650,22550,87
20230608,144800,756952850,22550,22550,22550,22550,24
20230608,144700,756411650,22550,22550,22550,22550,20
20230608,144600,755960650,22650,22650,22650,22650,0
20230608,144500,755960650,22650,22650,22650,22650,1
20230608,144400,755938000,22650,22650,22650,22650,54
20230608,144300,754714900,22650,22600,22650,22600,62
20230608,144200,753313600,22650,22550,22650,22550,1040
20230608,144100,729779900,22550,22550,22550,22550,1
20230608,144000,729757350,22500,22500,22500,22500,26
20230608,143900,729172350,22550,22500,22550,22500,65
20230608,143800,727706850,22500,22500,22500,22500,4
20230608,143700,727616850,22500,22450,22500,22450,11
20230608,143600,727369400,22500,22500,22500,22500,298
20230608,143500,720664400,22500,22500,22500,22500,1
20230608,143400,720641900,22500,22500,22500,22500,0
20230608,143300,720641900,22500,22500,22500,22500,1
20230608,143200,720619400,22450,22450,22450,22450,0
20230608,143100,720619400,22450,22450,22450,22450,0
20230608,143000,720619400,22450,22450,22450,22450,25
20230608,142900,720058150,22450,22450,22450,22450,0
20230608,142800,720058150,22450,22450,22450,22450,0
20230608,142700,720058150,22450,22450,22450,22450,0
20230608,142600,720058150,22450,22450,22450,22450,0
20230608,142500,720058150,22450,22450,22450,22450,26
20230608,142400,719474450,22450,22450,22450,22450,175
20230608,142300,715545700,22450,22450,22450,22450,0
20230608,142200,715545700,22450,22450,22450,22450,0
20230608,142100,715545700,22450,22450,22450,22450,0
20230608,142000,715545700,22450,22450,22450,22450,1
20230608,141900,715523250,22350,22350,22350,22350,0
20230608,141800,715523250,22350,22350,22350,22350,0
20230608,141700,715523250,22350,22400,22400,22350,210
20230608,141600,710825250,22400,22400,22400,22400,10
20230608,141500,710601250,22450,22450,22450,22450,10
20230608,141400,710376750,22450,22450,22450,22450,0
20230608,141300,710376750,22450,22450,22450,22450,0
20230608,141200,710376750,22450,22450,22450,22450,0
20230608,141100,710376750,22450,22450,22450,22450,10
20230608,141000,710152250,22450,22450,22450,22450,48
20230608,140900,709074650,22500,22500,22500,22500,0
20230608,140800,709074650,22500,22450,22500,22400,219
20230608,140700,704158100,22450,22450,22450,22450,33
20230608,140600,703417250,22500,22500,22500,22500,0
20230608,140500,703417250,22500,22500,22500,22500,10
20230608,140400,703192250,22500,22500,22500,22500,1
20230608,140300,703169750,22450,22450,22500,22450,92
20230608,140200,701104300,22450,22450,22450,22450,10
20230608,140100,700879800,22450,22450,22450,22450,0
20230608,140000,700879800,22450,22450,22450,22450,0
20230608,135900,700879800,22450,22450,22450,22450,40
20230608,135800,699981800,22450,22450,22450,22450,10
20230608,135700,699757300,22450,22450,22450,22450,0
20230608,135600,699757300,22450,22450,22450,22450,0
20230608,135500,699757300,22450,22450,22450,22450,10
20230608,135400,699532800,22450,22450,22450,22450,0
20230608,135300,699532800,22450,22450,22450,22450,1
20230608,135200,699510350,22400,22400,22400,22400,1
20230608,135100,699487950,22400,22400,22400,22400,4
20230608,135000,699398350,22450,22450,22450,22450,0
20230608,134900,699398350,22450,22450,22450,22450,0
20230608,134800,699398350,22450,22450,22450,22450,100
20230608,134700,697153350,22450,22450,22450,22450,10
20230608,134600,696928850,22450,22450,22450,22450,0
20230608,134500,696928850,22450,22450,22450,22450,32
20230608,134400,696210450,22400,22350,22400,22350,230
20230608,134300,691058700,22400,22300,22400,22300,255
20230608,134200,685347200,22350,22350,22350,22350,0
20230608,134100,685347200,22350,22350,22350,22350,0
20230608,134000,685347200,22350,22350,22350,22350,0
20230608,133900,685347200,22350,22350,22350,22350,1
20230608,133800,685324850,22300,22300,22300,22300,0
20230608,133700,685324850,22300,22400,22400,22300,701
20230608,133600,669682300,22400,22400,22400,22400,65
20230608,133500,668226300,22400,22400,22400,22400,10
20230608,133400,668002300,22400,22400,22400,22400,0
20230608,133300,668002300,22400,22400,22400,22400,2
20230608,133200,667957500,22400,22400,22400,22400,0
20230608,133100,667957500,22400,22400,22400,22400,0
20230608,133000,667957500,22400,22400,22400,22400,1
20230608,132900,667935100,22400,22400,22400,22400,0
20230608,132800,667935100,22400,22400,22400,22400,0
20230608,132700,667935100,22400,22350,22400,22350,202
20230608,132600,663412300,22400,22400,22400,22400,2
20230608,132500,663367500,22350,22350,22350,22350,0
20230608,132400,663367500,22350,22350,22350,22350,0
20230608,132300,663367500,22350,22350,22350,22350,8
20230608,132200,663188700,22350,22350,22350,22350,14
20230608,132100,662875800,22350,22350,22350,22350,80
20230608,132000,661087800,22350,22350,22350,22350,0
20230608,131900,661087800,22350,22350,22350,22350,296
20230608,131800,654472200,22350,22350,22350,22350,115
20230608,131700,651901950,22300,22300,22300,22300,0
20230608,131600,651901950,22300,22300,22300,22300,0
20230608,131500,651901950,22300,22350,22350,22300,51
20230608,131400,650762150,22350,22350,22350,22350,0
20230608,131300,650762150,22350,22350,22350,22350,0
20230608,131200,650762150,22350,22300,22350,22300,144
20230608,131100,647550900,22300,22300,22300,22300,5
20230608,131000,647439400,22350,22350,22350,22350,0
20230608,130900,647439400,22350,22350,22350,22350,10
20230608,130800,647215900,22300,22300,22300,22300,0
20230608,130700,647215900,22300,22300,22300,22300,0
20230608,130600,647215900,22300,22300,22300,22300,126
20230608,130500,644406100,22300,22300,22300,22300,74
20230608,130400,642755900,22300,22300,22300,22300,127
20230608,130300,639923800,22350,22350,22350,22350,0
20230608,130200,639923800,22350,22350,22350,22350,0
20230608,130100,639923800,22350,22350,22350,22350,0
20230608,130000,639923800,22350,22350,22350,22350,62
20230608,125900,638538100,22300,22300,22300,22300,0
20230608,125800,638538100,22300,22300,22300,22300,168
20230608,125700,634791700,22300,22300,22300,22300,208
20230608,125600,630153300,22300,22300,22300,22300,1501
20230608,125500,596681000,22250,22250,22250,22250,100
20230608,125400,594456000,22300,22300,22300,22300,10
20230608,125300,594233000,22300,22300,22300,22300,0
20230608,125200,594233000,22300,22300,22300,22300,100
20230608,125100,592003000,22300,22300,22300,22300,40
20230608,125000,591111000,22300,22300,22300,22300,4
20230608,124900,591021800,22250,22250,22250,22250,10
20230608,124800,590799300,22300,22300,22300,22300,0
20230608,124700,590799300,22300,22300,22300,22300,10
20230608,124600,590576300,22300,22300,22300,22300,103
20230608,124500,588279400,22250,22250,22250,22250,99
20230608,124400,586076650,22250,22250,22250,22250,0
20230608,124300,586076650,22250,22250,22250,22250,0
20230608,124200,586076650,22250,22250,22250,22250,0
20230608,124100,586076650,22250,22250,22250,22250,0
20230608,124000,586076650,22250,22300,22300,22250,14
20230608,123900,585764650,22300,22300,22300,22300,0
20230608,123800,585764650,22300,22300,22300,22300,91
20230608,123700,583735350,22300,22300,22300,22300,10
20230608,123600,583512350,22300,22300,22300,22300,0
20230608,123500,583512350,22300,22300,22300,22300,40
20230608,123400,582620350,22250,22250,22250,22250,0
20230608,123300,582620350,22250,22300,22300,22250,42
20230608,123200,581684850,22300,22300,22300,22300,0
20230608,123100,581684850,22300,22300,22300,22300,10
20230608,123000,581461850,22300,22300,22300,22300,0
20230608,122900,581461850,22300,22300,22300,22300,0
20230608,122800,581461850,22300,22300,22300,22300,0
20230608,122700,581461850,22300,22300,22300,22300,0
20230608,122600,581461850,22300,22300,22300,22300,12
20230608,122500,581194250,22300,22300,22300,22300,0
20230608,122400,581194250,22300,22300,22300,22300,1
20230608,122300,581171950,22250,22250,22300,22250,97
20230608,122200,579013650,22250,22250,22250,22250,0
20230608,122100,579013650,22250,22250,22250,22250,0
20230608,122000,579013650,22250,22250,22250,22250,15
20230608,121900,578679900,22250,22250,22250,22250,13
20230608,121800,578390650,22250,22250,22250,22250,122
20230608,121700,575676150,22300,22300,22300,22300,10
20230608,121600,575453150,22250,22250,22250,22250,0
20230608,121500,575453150,22250,22250,22250,22250,128
20230608,121400,572605150,22300,22300,22300,22300,0
20230608,121300,572605150,22300,22300,22300,22300,0
20230608,121200,572605150,22300,22300,22300,22300,0
20230608,121100,572605150,22300,22300,22300,22300,0
20230608,121000,572605150,22300,22300,22300,22300,10
20230608,120900,572382150,22250,22250,22250,22250,1068
20230608,120800,548619150,22300,22300,22300,22300,0
20230608,120700,548619150,22300,22300,22300,22300,0
20230608,120600,548619150,22300,22300,22300,22300,0
20230608,120500,548619150,22300,22300,22300,22300,1
20230608,120400,548596850,22300,22300,22300,22300,3
20230608,120300,548529950,22300,22300,22300,22300,0
20230608,120200,548529950,22300,22300,22300,22300,10
20230608,120100,548306950,22250,22250,22250,22250,5
20230608,120000,548195700,22250,22250,22250,22250,2
20230608,115900,548151200,22250,22300,22300,22250,766
20230608,115800,531107450,22300,22300,22300,22300,0
20230608,115700,531107450,22300,22300,22300,22300,10
20230608,115600,530884450,22300,22300,22300,22300,104
20230608,115500,528565250,22300,22300,22300,22300,0
20230608,115400,528565250,22300,22300,22300,22300,0
20230608,115300,528565250,22300,22300,22300,22300,88
20230608,115200,526602850,22350,22350,22350,22350,0
20230608,115100,526602850,22350,22350,22350,22350,11
20230608,115000,526357000,22350,22350,22350,22350,0
20230608,114900,526357000,22350,22350,22350,22350,0
20230608,114800,526357000,22350,22350,22350,22350,0
20230608,114700,526357000,22350,22350,22350,22350,11
20230608,114600,526111150,22400,22400,22400,22400,0
20230608,114500,526111150,22400,22350,22400,22350,60
20230608,114400,524767200,22400,22400,22400,22400,0
20230608,114300,524767200,22400,22400,22400,22400,0
20230608,114200,524767200,22400,22400,22400,22400,10
20230608,114100,524543200,22400,22400,22400,22400,1
20230608,114000,524520800,22400,22400,22400,22400,0
20230608,113900,524520800,22400,22300,22400,22300,3
20230608,113800,524453700,22300,22350,22350,22300,256
20230608,113700,518744350,22400,22400,22400,22400,0
20230608,113600,518744350,22400,22400,22400,22400,0
20230608,113500,518744350,22400,22400,22400,22400,0
20230608,113400,518744350,22400,22400,22400,22400,10
20230608,113300,518520350,22400,22400,22400,22400,0
20230608,113200,518520350,22400,22400,22400,22400,12
20230608,113100,518251550,22400,22400,22400,22400,100
20230608,113000,516011550,22400,22400,22400,22400,0
20230608,112900,516011550,22400,22400,22400,22400,0
20230608,112800,516011550,22400,22400,22400,22400,10
20230608,112700,515787550,22400,22400,22400,22400,0
20230608,112600,515787550,22400,22400,22400,22400,0
20230608,112500,515787550,22400,22400,22400,22400,0
20230608,112400,515787550,22400,22350,22400,22350,46
20230608,112300,514759400,22300,22300,22300,22300,0
20230608,112200,514759400,22300,22300,22300,22300,17
20230608,112100,514380300,22300,22300,22300,22300,0
20230608,112000,514380300,22300,22300,22300,22300,577
20230608,111900,501513200,22300,22300,22300,22300,0
20230608,111800,501513200,22300,22300,22300,22300,201
20230608,111700,497030900,22300,22300,22300,22300,0
20230608,111600,497030900,22300,22300,22300,22300,200
20230608,111500,492570900,22350,22350,22350,22350,0
20230608,111400,492570900,22350,22400,22400,22350,275
20230608,111300,486424150,22400,22400,22400,22400,0
20230608,111200,486424150,22400,22400,22400,22400,10
20230608,111100,486200150,22400,22400,22400,22400,0
20230608,111000,486200150,22400,22400,22400,22400,10
20230608,110900,485976150,22350,22350,22350,22350,0
20230608,110800,485976150,22350,22350,22350,22350,0
20230608,110700,485976150,22350,22350,22350,22350,20
20230608,110600,485529150,22350,22350,22350,22350,567
20230608,110500,472856700,22350,22350,22350,22350,922
20230608,110400,452250000,22350,22350,22350,22350,120
20230608,110300,449568000,22350,22350,22350,22350,3
20230608,110200,449500950,22400,22400,22400,22400,2
20230608,110100,449456150,22400,22400,22400,22400,7
20230608,110000,449299350,22400,22400,22400,22400,0
20230608,105900,449299350,22400,22400,22400,22400,0
20230608,105800,449299350,22400,22400,22400,22400,0
20230608,105700,449299350,22400,22400,22400,22400,50
20230608,105600,448179350,22400,22400,22400,22400,7
20230608,105500,448022550,22350,22350,22350,22350,0
20230608,105400,448022550,22350,22350,22350,22350,56
20230608,105300,446770950,22400,22400,22400,22400,0
20230608,105200,446770950,22400,22400,22400,22400,9
20230608,105100,446569350,22400,22400,22400,22400,10
20230608,105000,446345350,22350,22350,22350,22350,0
20230608,104900,446345350,22350,22400,22400,22350,60
20230608,104800,445003850,22400,22400,22400,22400,7
20230608,104700,444847050,22400,22400,22400,22400,0
20230608,104600,444847050,22400,22350,22400,22350,484
20230608,104500,434014650,22350,22350,22350,22350,0
20230608,104400,434014650,22350,22350,22350,22300,897
20230608,104300,413993700,22350,22350,22350,22350,0
20230608,104200,413993700,22350,22350,22350,22350,0
20230608,104100,413993700,22350,22350,22350,22350,3
20230608,104000,413926650,22350,22350,22350,22350,50
20230608,103900,412809150,22450,22450,22450,22450,0
20230608,103800,412809150,22450,22450,22450,22450,2
20230608,103700,412764250,22400,22400,22450,22400,388
20230608,103600,404072900,22400,22400,22400,22400,77
20230608,103500,402348100,22400,22400,22400,22400,290
20230608,103400,395852100,22400,22400,22400,22400,280
20230608,103300,389580100,22400,22400,22400,22400,60
20230608,103200,388236100,22400,22400,22400,22400,0
20230608,103100,388236100,22400,22500,22500,22400,241
20230608,103000,382831600,22500,22500,22500,22500,0
20230608,102900,382831600,22500,22450,22500,22450,150
20230608,102800,379459100,22500,22500,22500,22500,1
20230608,102700,379436600,22500,22500,22500,22500,511
20230608,102600,367939100,22500,22500,22500,22500,20
20230608,102500,367489100,22500,22500,22500,22500,27
20230608,102400,366881600,22500,22400,22500,22400,613
20230608,102300,353116650,22400,22400,22400,22400,0
20230608,102200,353116650,22400,22400,22400,22400,63
20230608,102100,351705450,22300,22300,22300,22300,0
20230608,102000,351705450,22300,22300,22300,22300,0
20230608,101900,351705450,22300,22300,22300,22300,22
20230608,101800,351214850,22400,22300,22400,22300,8
20230608,101700,351035750,22400,22300,22400,22300,180
20230608,101600,347010550,22300,22400,22400,22300,21
20230608,101500,346541550,22300,22250,22300,22250,6
20230608,101400,346408000,22400,22350,22400,22350,160
20230608,101300,342825900,22300,22300,22300,22300,200
20230608,101200,338365900,22300,22300,22300,22300,0
20230608,101100,338365900,22300,22300,22300,22300,100
20230608,101000,336135900,22350,22350,22350,22350,12
20230608,100900,335867700,22350,22350,22350,22350,100
20230608,100800,333632700,22350,22350,22350,22250,109
20230608,100700,331206550,22350,22350,22350,22350,3
20230608,100600,331139500,22250,22350,22350,22250,2292
20230608,100500,280139250,22350,22350,22350,22350,50
20230608,100400,279021750,22300,22300,22300,22300,2
20230608,100300,278977150,22300,22350,22350,22300,32
20230608,100200,278262950,22350,22250,22350,22250,90
20230608,100100,276259450,22350,22250,22350,22250,4
20230608,100000,276170350,22250,22250,22250,22250,210
20230608,095900,271497850,22350,22350,22350,22350,10
20230608,095800,271274350,22250,22350,22350,22250,1750
20230608,095700,232265550,22400,22350,22400,22350,17
20230608,095600,231885000,22350,22350,22350,22350,1716
20230608,095500,193532400,22350,22300,22350,22300,128
20230608,095400,190677750,22350,22350,22350,22350,20
20230608,095300,190230750,22350,22300,22350,22300,282
20230608,095200,183941900,22300,22300,22300,22300,90
20230608,095100,181934900,22350,22350,22350,22350,10
20230608,095000,181711400,22350,22350,22350,22350,6
20230608,094900,181577300,22350,22350,22350,22350,30
20230608,094800,180906800,22400,22400,22400,22350,23
20230608,094700,180392150,22350,22350,22350,22350,150
20230608,094600,177039650,22400,22450,22450,22400,35
20230608,094500,176254450,22450,22450,22450,22450,0
20230608,094400,176254450,22450,22450,22450,22450,0
20230608,094300,176254450,22450,22450,22450,22450,1
20230608,094200,176232000,22450,22450,22450,22450,155
20230608,094100,172752250,22450,22350,22450,22350,1210
20230608,094000,145703450,22400,22400,22400,22400,0
20230608,093900,145703450,22400,22450,22450,22400,15
20230608,093800,145366950,22450,22300,22450,22300,4
20230608,093700,145277450,22450,22400,22450,22400,33
20230608,093600,144538100,22400,22300,22400,22300,139
20230608,093500,141431900,22250,22300,22300,22250,91
20230608,093400,139403100,22400,22400,22400,22400,10
20230608,093300,139179100,22400,22300,22400,22250,682
20230608,093200,123981000,22400,22350,22400,22350,538
20230608,093100,111932850,22400,22400,22400,22400,0
20230608,093000,111932850,22400,22350,22400,22350,2
20230608,092900,111888100,22300,22300,22300,22300,151
20230608,092800,108520800,22400,22400,22400,22300,75
20230608,092700,106842900,22300,22350,22400,22300,2198
20230608,092600,57776900,22400,22400,22400,22400,83
20230608,092500,55917700,22400,22400,22400,22400,15
20230608,092400,55581700,22400,22400,22400,22400,5
20230608,092300,55469700,22450,22400,22450,22400,113
20230608,092200,52937600,22450,22400,22450,22400,60
20230608,092100,51593350,22450,22450,22450,22450,10
20230608,092000,51368850,22450,22400,22450,22400,96
20230608,091900,49217950,22400,22400,22400,22400,62
20230608,091800,47829150,22400,22450,22450,22400,85
20230608,091700,45924900,22500,22500,22500,22500,0
20230608,091600,45924900,22500,22400,22500,22400,222
20230608,091500,40949900,22500,22500,22500,22500,15
20230608,091400,40612400,22500,22500,22500,22500,0
20230608,091300,40612400,22500,22500,22500,22500,0
20230608,091200,40612400,22500,22500,22500,22500,31
20230608,091100,39914900,22550,22550,22550,22550,2
20230608,091000,39869800,22550,22550,22600,22550,7
20230608,090900,39711900,22500,22600,22600,22500,51
20230608,090800,38564300,22600,22600,22600,22600,5
20230608,090700,38451300,22400,22600,22600,22400,235
20230608,090600,33179100,22600,22600,22600,22600,1
20230608,090500,33156500,22400,22400,22650,22400,560
20230608,090400,20602000,22350,22450,22450,22350,96
20230608,090300,18450900,22600,22600,22600,22600,601
20230608,090200,4868300,22600,22600,22600,22600,0
20230608,090100,4868300,22600,22600,22600,22600,30
20230608,090000,4190300,22650,22400,22650,22400,187