stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,224000,20859315000,29000,29000,29000,29000,13365
20230609,223900,20859315000,29000,29000,29000,29000,0
20230609,223800,20859315000,29000,29000,29000,29000,0
20230609,223700,20859315000,29000,29000,29000,29000,0
20230609,223600,20859315000,29000,29000,29000,29000,0
20230609,223500,20859315000,29000,29000,29000,29000,0
20230609,223400,20859315000,29000,29000,29000,29000,0
20230609,223300,20859315000,29000,29000,29000,29000,0
20230609,223200,20859315000,29000,29000,29000,29000,0
20230609,223100,20859315000,29000,29000,29000,29000,0
20230609,223000,20859315000,29000,29000,29000,29000,0
20230609,222900,20859315000,29000,29000,29000,29000,0
20230609,222800,20859315000,29000,29000,29000,29000,0
20230609,222700,20859315000,29000,29000,29000,29000,0
20230609,222600,20859315000,29000,29000,29000,29000,0
20230609,222500,20859315000,29000,29000,29000,29000,0
20230609,222400,20859315000,29000,29000,29000,29000,0
20230609,222300,20859315000,29000,29000,29000,29000,0
20230609,222200,20859315000,29000,29000,29000,29000,0
20230609,222100,20859315000,29000,29000,29000,29000,0
20230609,222000,20859315000,29000,29000,29000,29000,0
20230609,221900,20859315000,29000,29000,29000,29000,0
20230609,221800,20859315000,29000,29000,29000,29000,0
20230609,221700,20859315000,29000,29000,29000,29000,0
20230609,221600,20859315000,29000,29000,29000,29000,0
20230609,221500,20859315000,29000,29000,29000,29000,0
20230609,221400,20859315000,29000,29000,29000,29000,0
20230609,221300,20859315000,29000,29000,29000,29000,0
20230609,221200,20859315000,29000,29000,29000,29000,0
20230609,221100,20859315000,29000,29000,29000,29000,0
20230609,221000,20859315000,29000,29000,29000,29000,13365
20230609,220900,20859315000,29000,29000,29000,29000,0
20230609,220800,20859315000,29000,29000,29000,29000,0
20230609,220700,20859315000,29000,29000,29000,29000,0
20230609,220600,20859315000,29000,29000,29000,29000,0
20230609,220500,20859315000,29000,29000,29000,29000,0
20230609,220400,20859315000,29000,29000,29000,29000,0
20230609,220300,20859315000,29000,29000,29000,29000,0
20230609,220200,20859315000,29000,29000,29000,29000,0
20230609,220100,20859315000,29000,29000,29000,29000,0
20230609,220000,20859315000,29000,29000,29000,29000,0
20230609,215900,20859315000,29000,29000,29000,29000,0
20230609,215800,20859315000,29000,29000,29000,29000,0
20230609,215700,20859315000,29000,29000,29000,29000,0
20230609,215600,20859315000,29000,29000,29000,29000,0
20230609,215500,20859315000,29000,29000,29000,29000,0
20230609,215400,20859315000,29000,29000,29000,29000,0
20230609,215300,20859315000,29000,29000,29000,29000,0
20230609,215200,20859315000,29000,29000,29000,29000,0
20230609,215100,20859315000,29000,29000,29000,29000,0
20230609,215000,20859315000,29000,29000,29000,29000,0
20230609,214900,20859315000,29000,29000,29000,29000,0
20230609,214800,20859315000,29000,29000,29000,29000,0
20230609,214700,20859315000,29000,29000,29000,29000,0
20230609,214600,20859315000,29000,29000,29000,29000,0
20230609,214500,20859315000,29000,29000,29000,29000,0
20230609,214400,20859315000,29000,29000,29000,29000,0
20230609,214300,20859315000,29000,29000,29000,29000,0
20230609,214200,20859315000,29000,29000,29000,29000,0
20230609,214100,20859315000,29000,29000,29000,29000,0
20230609,214000,20859315000,29000,29000,29000,29000,13365
20230609,213900,20859315000,29000,29000,29000,29000,0
20230609,213800,20859315000,29000,29000,29000,29000,0
20230609,213700,20859315000,29000,29000,29000,29000,0
20230609,213600,20859315000,29000,29000,29000,29000,0
20230609,213500,20859315000,29000,29000,29000,29000,0
20230609,213400,20859315000,29000,29000,29000,29000,0
20230609,213300,20859315000,29000,29000,29000,29000,0
20230609,213200,20859315000,29000,29000,29000,29000,0
20230609,213100,20859315000,29000,29000,29000,29000,0
20230609,213000,20859315000,29000,29000,29000,29000,0
20230609,212900,20859315000,29000,29000,29000,29000,0
20230609,212800,20859315000,29000,29000,29000,29000,0
20230609,212700,20859315000,29000,29000,29000,29000,0
20230609,212600,20859315000,29000,29000,29000,29000,0
20230609,212500,20859315000,29000,29000,29000,29000,0
20230609,212400,20859315000,29000,29000,29000,29000,0
20230609,212300,20859315000,29000,29000,29000,29000,0
20230609,212200,20859315000,29000,29000,29000,29000,0
20230609,212100,20859315000,29000,29000,29000,29000,0
20230609,212000,20859315000,29000,29000,29000,29000,0
20230609,211900,20859315000,29000,29000,29000,29000,0
20230609,211800,20859315000,29000,29000,29000,29000,0
20230609,211700,20859315000,29000,29000,29000,29000,0
20230609,211600,20859315000,29000,29000,29000,29000,0
20230609,211500,20859315000,29000,29000,29000,29000,0
20230609,211400,20859315000,29000,29000,29000,29000,0
20230609,211300,20859315000,29000,29000,29000,29000,0
20230609,211200,20859315000,29000,29000,29000,29000,0
20230609,211100,20859315000,29000,29000,29000,29000,0
20230609,211000,20859315000,29000,29000,29000,29000,13365
20230609,210900,20859315000,29000,29000,29000,29000,0
20230609,210800,20859315000,29000,29000,29000,29000,0
20230609,210700,20859315000,29000,29000,29000,29000,0
20230609,210600,20859315000,29000,29000,29000,29000,0
20230609,210500,20859315000,29000,29000,29000,29000,0
20230609,210400,20859315000,29000,29000,29000,29000,0
20230609,210300,20859315000,29000,29000,29000,29000,0
20230609,210200,20859315000,29000,29000,29000,29000,0
20230609,210100,20859315000,29000,29000,29000,29000,0
20230609,210000,20859315000,29000,29000,29000,29000,0
20230609,205900,20859315000,29000,29000,29000,29000,0
20230609,205800,20859315000,29000,29000,29000,29000,0
20230609,205700,20859315000,29000,29000,29000,29000,0
20230609,205600,20859315000,29000,29000,29000,29000,0
20230609,205500,20859315000,29000,29000,29000,29000,0
20230609,205400,20859315000,29000,29000,29000,29000,0
20230609,205300,20859315000,29000,29000,29000,29000,0
20230609,205200,20859315000,29000,29000,29000,29000,0
20230609,205100,20859315000,29000,29000,29000,29000,0
20230609,205000,20859315000,29000,29000,29000,29000,0
20230609,204900,20859315000,29000,29000,29000,29000,0
20230609,204800,20859315000,29000,29000,29000,29000,0
20230609,204700,20859315000,29000,29000,29000,29000,0
20230609,204600,20859315000,29000,29000,29000,29000,0
20230609,204500,20859315000,29000,29000,29000,29000,0
20230609,204400,20859315000,29000,29000,29000,29000,0
20230609,204300,20859315000,29000,29000,29000,29000,0
20230609,204200,20859315000,29000,29000,29000,29000,0
20230609,204100,20859315000,29000,29000,29000,29000,0
20230609,204000,20859315000,29000,29000,29000,29000,13365
20230609,203900,20859315000,29000,29000,29000,29000,0
20230609,203800,20859315000,29000,29000,29000,29000,0
20230609,203700,20859315000,29000,29000,29000,29000,0
20230609,203600,20859315000,29000,29000,29000,29000,0
20230609,203500,20859315000,29000,29000,29000,29000,0
20230609,203400,20859315000,29000,29000,29000,29000,0
20230609,203300,20859315000,29000,29000,29000,29000,0
20230609,203200,20859315000,29000,29000,29000,29000,0
20230609,203100,20859315000,29000,29000,29000,29000,0
20230609,203000,20859315000,29000,29000,29000,29000,0
20230609,202900,20859315000,29000,29000,29000,29000,0
20230609,202800,20859315000,29000,29000,29000,29000,0
20230609,202700,20859315000,29000,29000,29000,29000,0
20230609,202600,20859315000,29000,29000,29000,29000,0
20230609,202500,20859315000,29000,29000,29000,29000,0
20230609,202400,20859315000,29000,29000,29000,29000,0
20230609,202300,20859315000,29000,29000,29000,29000,0
20230609,202200,20859315000,29000,29000,29000,29000,0
20230609,202100,20859315000,29000,29000,29000,29000,0
20230609,202000,20859315000,29000,29000,29000,29000,0
20230609,201900,20859315000,29000,29000,29000,29000,0
20230609,201800,20859315000,29000,29000,29000,29000,0
20230609,201700,20859315000,29000,29000,29000,29000,0
20230609,201600,20859315000,29000,29000,29000,29000,0
20230609,201500,20859315000,29000,29000,29000,29000,0
20230609,201400,20859315000,29000,29000,29000,29000,0
20230609,201300,20859315000,29000,29000,29000,29000,0
20230609,201200,20859315000,29000,29000,29000,29000,0
20230609,201100,20859315000,29000,29000,29000,29000,0
20230609,201000,20859315000,29000,29000,29000,29000,13365
20230609,200900,20859315000,29000,29000,29000,29000,0
20230609,200800,20859315000,29000,29000,29000,29000,0
20230609,200700,20859315000,29000,29000,29000,29000,0
20230609,200600,20859315000,29000,29000,29000,29000,0
20230609,200500,20859315000,29000,29000,29000,29000,0
20230609,200400,20859315000,29000,29000,29000,29000,0
20230609,200300,20859315000,29000,29000,29000,29000,0
20230609,200200,20859315000,29000,29000,29000,29000,0
20230609,200100,20859315000,29000,29000,29000,29000,0
20230609,200000,20859315000,29000,29000,29000,29000,0
20230609,195900,20859315000,29000,29000,29000,29000,0
20230609,195800,20859315000,29000,29000,29000,29000,0
20230609,195700,20859315000,29000,29000,29000,29000,0
20230609,195600,20859315000,29000,29000,29000,29000,0
20230609,195500,20859315000,29000,29000,29000,29000,0
20230609,195400,20859315000,29000,29000,29000,29000,0
20230609,195300,20859315000,29000,29000,29000,29000,0
20230609,195200,20859315000,29000,29000,29000,29000,0
20230609,195100,20859315000,29000,29000,29000,29000,0
20230609,195000,20859315000,29000,29000,29000,29000,0
20230609,194900,20859315000,29000,29000,29000,29000,0
20230609,194800,20859315000,29000,29000,29000,29000,0
20230609,194700,20859315000,29000,29000,29000,29000,0
20230609,194600,20859315000,29000,29000,29000,29000,0
20230609,194500,20859315000,29000,29000,29000,29000,0
20230609,194400,20859315000,29000,29000,29000,29000,0
20230609,194300,20859315000,29000,29000,29000,29000,0
20230609,194200,20859315000,29000,29000,29000,29000,0
20230609,194100,20859315000,29000,29000,29000,29000,0
20230609,194000,20859315000,29000,29000,29000,29000,13365
20230609,193900,20859315000,29000,29000,29000,29000,0
20230609,193800,20859315000,29000,29000,29000,29000,0
20230609,193700,20859315000,29000,29000,29000,29000,0
20230609,193600,20859315000,29000,29000,29000,29000,0
20230609,193500,20859315000,29000,29000,29000,29000,0
20230609,193400,20859315000,29000,29000,29000,29000,0
20230609,193300,20859315000,29000,29000,29000,29000,0
20230609,193200,20859315000,29000,29000,29000,29000,0
20230609,193100,20859315000,29000,29000,29000,29000,0
20230609,193000,20859315000,29000,29000,29000,29000,0
20230609,192900,20859315000,29000,29000,29000,29000,0
20230609,192800,20859315000,29000,29000,29000,29000,0
20230609,192700,20859315000,29000,29000,29000,29000,0
20230609,192600,20859315000,29000,29000,29000,29000,0
20230609,192500,20859315000,29000,29000,29000,29000,0
20230609,192400,20859315000,29000,29000,29000,29000,0
20230609,192300,20859315000,29000,29000,29000,29000,0
20230609,192200,20859315000,29000,29000,29000,29000,0
20230609,192100,20859315000,29000,29000,29000,29000,0
20230609,192000,20859315000,29000,29000,29000,29000,0
20230609,191900,20859315000,29000,29000,29000,29000,0
20230609,191800,20859315000,29000,29000,29000,29000,0
20230609,191700,20859315000,29000,29000,29000,29000,0
20230609,191600,20859315000,29000,29000,29000,29000,0
20230609,191500,20859315000,29000,29000,29000,29000,0
20230609,191400,20859315000,29000,29000,29000,29000,0
20230609,191300,20859315000,29000,29000,29000,29000,0
20230609,191200,20859315000,29000,29000,29000,29000,0
20230609,191100,20859315000,29000,29000,29000,29000,0
20230609,191000,20859315000,29000,29000,29000,29000,13365
20230609,190900,20859315000,29000,29000,29000,29000,0
20230609,190800,20859315000,29000,29000,29000,29000,0
20230609,190700,20859315000,29000,29000,29000,29000,0
20230609,190600,20859315000,29000,29000,29000,29000,0
20230609,190500,20859315000,29000,29000,29000,29000,0
20230609,190400,20859315000,29000,29000,29000,29000,0
20230609,190300,20859315000,29000,29000,29000,29000,0
20230609,190200,20859315000,29000,29000,29000,29000,0
20230609,190100,20859315000,29000,29000,29000,29000,0
20230609,190000,20859315000,29000,29000,29000,29000,0
20230609,185900,20859315000,29000,29000,29000,29000,0
20230609,185800,20859315000,29000,29000,29000,29000,0
20230609,185700,20859315000,29000,29000,29000,29000,0
20230609,185600,20859315000,29000,29000,29000,29000,0
20230609,185500,20859315000,29000,29000,29000,29000,0
20230609,185400,20859315000,29000,29000,29000,29000,0
20230609,185300,20859315000,29000,29000,29000,29000,0
20230609,185200,20859315000,29000,29000,29000,29000,0
20230609,185100,20859315000,29000,29000,29000,29000,0
20230609,185000,20859315000,29000,29000,29000,29000,0
20230609,184900,20859315000,29000,29000,29000,29000,0
20230609,184800,20859315000,29000,29000,29000,29000,0
20230609,184700,20859315000,29000,29000,29000,29000,0
20230609,184600,20859315000,29000,29000,29000,29000,0
20230609,184500,20859315000,29000,29000,29000,29000,0
20230609,184400,20859315000,29000,29000,29000,29000,0
20230609,184300,20859315000,29000,29000,29000,29000,0
20230609,184200,20859315000,29000,29000,29000,29000,0
20230609,184100,20859315000,29000,29000,29000,29000,0
20230609,184000,20859315000,29000,29000,29000,29000,13365
20230609,183900,20859315000,29000,29000,29000,29000,0
20230609,183800,20859315000,29000,29000,29000,29000,0
20230609,183700,20859315000,29000,29000,29000,29000,0
20230609,183600,20859315000,29000,29000,29000,29000,0
20230609,183500,20859315000,29000,29000,29000,29000,0
20230609,183400,20859315000,29000,29000,29000,29000,0
20230609,183300,20859315000,29000,29000,29000,29000,0
20230609,183200,20859315000,29000,29000,29000,29000,0
20230609,183100,20859315000,29000,29000,29000,29000,0
20230609,183000,20859315000,29000,29000,29000,29000,0
20230609,182900,20859315000,29000,29000,29000,29000,0
20230609,182800,20859315000,29000,29000,29000,29000,0
20230609,182700,20859315000,29000,29000,29000,29000,0
20230609,182600,20859315000,29000,29000,29000,29000,0
20230609,182500,20859315000,29000,29000,29000,29000,0
20230609,182400,20859315000,29000,29000,29000,29000,0
20230609,182300,20859315000,29000,29000,29000,29000,0
20230609,182200,20859315000,29000,29000,29000,29000,0
20230609,182100,20859315000,29000,29000,29000,29000,0
20230609,182000,20859315000,29000,29000,29000,29000,0
20230609,181900,20859315000,29000,29000,29000,29000,0
20230609,181800,20859315000,29000,29000,29000,29000,0
20230609,181700,20859315000,29000,29000,29000,29000,0
20230609,181600,20859315000,29000,29000,29000,29000,0
20230609,181500,20859315000,29000,29000,29000,29000,0
20230609,181400,20859315000,29000,29000,29000,29000,0
20230609,181300,20859315000,29000,29000,29000,29000,0
20230609,181200,20859315000,29000,29000,29000,29000,0
20230609,181100,20859315000,29000,29000,29000,29000,0
20230609,181000,20859315000,29000,29000,29000,29000,13365
20230609,180900,20859315000,29000,29000,29000,29000,0
20230609,180800,20859315000,29000,29000,29000,29000,0
20230609,180700,20859315000,29000,29000,29000,29000,0
20230609,180600,20859315000,29000,29000,29000,29000,0
20230609,180500,20859315000,29000,29000,29000,29000,0
20230609,180400,20859315000,29000,29000,29000,29000,0
20230609,180300,20859315000,29000,29000,29000,29000,0
20230609,180200,20859315000,29000,29000,29000,29000,0
20230609,180100,20859315000,29000,29000,29000,29000,0
20230609,180000,20859315000,29000,29000,29000,29000,0
20230609,175900,20859315000,29000,29000,29000,29000,0
20230609,175800,20859315000,29000,29000,29000,29000,0
20230609,175700,20859315000,29000,29000,29000,29000,0
20230609,175600,20859315000,29000,29000,29000,29000,0
20230609,175500,20859315000,29000,29000,29000,29000,0
20230609,175400,20859315000,29000,29000,29000,29000,0
20230609,175300,20859315000,29000,29000,29000,29000,0
20230609,175200,20859315000,29000,29000,29000,29000,0
20230609,175100,20859315000,29000,29000,29000,29000,0
20230609,175000,20859315000,29000,29000,29000,29000,0
20230609,174900,20859315000,29000,29000,29000,29000,0
20230609,174800,20859315000,29000,29000,29000,29000,0
20230609,174700,20859315000,29000,29000,29000,29000,0
20230609,174600,20859315000,29000,29000,29000,29000,0
20230609,174500,20859315000,29000,29000,29000,29000,0
20230609,174400,20859315000,29000,29000,29000,29000,0
20230609,174300,20859315000,29000,29000,29000,29000,0
20230609,174200,20859315000,29000,29000,29000,29000,0
20230609,174100,20859315000,29000,29000,29000,29000,0
20230609,174000,20859315000,29000,29000,29000,29000,13365
20230609,173900,20859315000,29000,29000,29000,29000,0
20230609,173800,20859315000,29000,29000,29000,29000,0
20230609,173700,20859315000,29000,29000,29000,29000,0
20230609,173600,20859315000,29000,29000,29000,29000,0
20230609,173500,20859315000,29000,29000,29000,29000,0
20230609,173400,20859315000,29000,29000,29000,29000,0
20230609,173300,20859315000,29000,29000,29000,29000,0
20230609,173200,20859315000,29000,29000,29000,29000,0
20230609,173100,20859315000,29000,29000,29000,29000,0
20230609,173000,20859315000,29000,29000,29000,29000,0
20230609,172900,20859315000,29000,29000,29000,29000,0
20230609,172800,20859315000,29000,29000,29000,29000,0
20230609,172700,20859315000,29000,29000,29000,29000,0
20230609,172600,20859315000,29000,29000,29000,29000,0
20230609,172500,20859315000,29000,29000,29000,29000,0
20230609,172400,20859315000,29000,29000,29000,29000,0
20230609,172300,20859315000,29000,29000,29000,29000,0
20230609,172200,20859315000,29000,29000,29000,29000,0
20230609,172100,20859315000,29000,29000,29000,29000,0
20230609,172000,20859315000,29000,29000,29000,29000,0
20230609,171900,20859315000,29000,29000,29000,29000,0
20230609,171800,20859315000,29000,29000,29000,29000,0
20230609,171700,20859315000,29000,29000,29000,29000,0
20230609,171600,20859315000,29000,29000,29000,29000,0
20230609,171500,20859315000,29000,29000,29000,29000,0
20230609,171400,20859315000,29000,29000,29000,29000,0
20230609,171300,20859315000,29000,29000,29000,29000,0
20230609,171200,20859315000,29000,29000,29000,29000,0
20230609,171100,20859315000,29000,29000,29000,29000,0
20230609,171000,20859315000,29000,29000,29000,29000,13365
20230609,170900,20859315000,29000,29000,29000,29000,0
20230609,170800,20859315000,29000,29000,29000,29000,0
20230609,170700,20859315000,29000,29000,29000,29000,0
20230609,170600,20859315000,29000,29000,29000,29000,0
20230609,170500,20859315000,29000,29000,29000,29000,0
20230609,170400,20859315000,29000,29000,29000,29000,0
20230609,170300,20859315000,29000,29000,29000,29000,0
20230609,170200,20859315000,29000,29000,29000,29000,0
20230609,170100,20859315000,29000,29000,29000,29000,0
20230609,170000,20859315000,29000,29000,29000,29000,0
20230609,165900,20859315000,29000,29000,29000,29000,0
20230609,165800,20859315000,29000,29000,29000,29000,0
20230609,165700,20859315000,29000,29000,29000,29000,0
20230609,165600,20859315000,29000,29000,29000,29000,0
20230609,165500,20859315000,29000,29000,29000,29000,0
20230609,165400,20859315000,29000,29000,29000,29000,0
20230609,165300,20859315000,29000,29000,29000,29000,0
20230609,165200,20859315000,29000,29000,29000,29000,0
20230609,165100,20859315000,29000,29000,29000,29000,0
20230609,165000,20859315000,29000,29000,29000,29000,0
20230609,164900,20859315000,29000,29000,29000,29000,0
20230609,164800,20859315000,29000,29000,29000,29000,0
20230609,164700,20859315000,29000,29000,29000,29000,0
20230609,164600,20859315000,29000,29000,29000,29000,0
20230609,164500,20859315000,29000,29000,29000,29000,0
20230609,164400,20859315000,29000,29000,29000,29000,0
20230609,164300,20859315000,29000,29000,29000,29000,0
20230609,164200,20859315000,29000,29000,29000,29000,0
20230609,164100,20859315000,29000,29000,29000,29000,0
20230609,164000,20859315000,29000,29000,29000,29000,13365
20230609,163900,20859315000,29000,29000,29000,29000,0
20230609,163800,20859315000,29000,29000,29000,29000,0
20230609,163700,20859315000,29000,29000,29000,29000,0
20230609,163600,20859315000,29000,29000,29000,29000,0
20230609,163500,20859315000,29000,29000,29000,29000,0
20230609,163400,20859315000,29000,29000,29000,29000,0
20230609,163300,20859315000,29000,29000,29000,29000,0
20230609,163200,20859315000,29000,29000,29000,29000,0
20230609,163100,20859315000,29000,29000,29000,29000,0
20230609,163000,20859315000,29000,29000,29000,29000,0
20230609,162900,20859315000,29000,29000,29000,29000,0
20230609,162800,20859315000,29000,29000,29000,29000,0
20230609,162700,20859315000,29000,29000,29000,29000,0
20230609,162600,20859315000,29000,29000,29000,29000,0
20230609,162500,20859315000,29000,29000,29000,29000,0
20230609,162400,20859315000,29000,29000,29000,29000,0
20230609,162300,20859315000,29000,29000,29000,29000,0
20230609,162200,20859315000,29000,29000,29000,29000,0
20230609,162100,20859315000,29000,29000,29000,29000,0
20230609,162000,20859315000,29000,29000,29000,29000,0
20230609,161900,20859315000,29000,29000,29000,29000,0
20230609,161800,20859315000,29000,29000,29000,29000,0
20230609,161700,20859315000,29000,29000,29000,29000,0
20230609,161600,20859315000,29000,29000,29000,29000,0
20230609,161500,20859315000,29000,29000,29000,29000,0
20230609,161400,20859315000,29000,29000,29000,29000,0
20230609,161300,20859315000,29000,29000,29000,29000,0
20230609,161200,20859315000,29000,29000,29000,29000,0
20230609,161100,20859315000,29000,29000,29000,29000,0
20230609,161000,20859315000,29000,29000,29000,29000,13365
20230609,160900,20859315000,29000,29000,29000,29000,0
20230609,160800,20859315000,29000,29000,29000,29000,0
20230609,160700,20859315000,29000,29000,29000,29000,0
20230609,160600,20859315000,29000,29000,29000,29000,0
20230609,160500,20859315000,29000,29000,29000,29000,0
20230609,160400,20859315000,29000,29000,29000,29000,0
20230609,160300,20859315000,29000,29000,29000,29000,0
20230609,160200,20859315000,29000,29000,29000,29000,0
20230609,160100,20859315000,29000,29000,29000,29000,0
20230609,160000,20859315000,29000,29000,29000,29000,0
20230609,155900,20859315000,29000,29000,29000,29000,0
20230609,155800,20859315000,29000,29000,29000,29000,0
20230609,155700,20859315000,29000,29000,29000,29000,0
20230609,155600,20859315000,29000,29000,29000,29000,0
20230609,155500,20859315000,29000,29000,29000,29000,0
20230609,155400,20859315000,29000,29000,29000,29000,0
20230609,155300,20859315000,29000,29000,29000,29000,0
20230609,155200,20859315000,29000,29000,29000,29000,0
20230609,155100,20859315000,29000,29000,29000,29000,0
20230609,155000,20859315000,29000,29000,29000,29000,0
20230609,154900,20859315000,29000,29000,29000,29000,0
20230609,154800,20859315000,29000,29000,29000,29000,0
20230609,154700,20859315000,29000,29000,29000,29000,0
20230609,154600,20859315000,29000,29000,29000,29000,0
20230609,154500,20859315000,29000,29000,29000,29000,0
20230609,154400,20859315000,29000,29000,29000,29000,0
20230609,154300,20859315000,29000,29000,29000,29000,0
20230609,154200,20859315000,29000,29000,29000,29000,0
20230609,154100,20859315000,29000,29000,29000,29000,0
20230609,154000,20859315000,29000,29000,29000,29000,13365
20230609,153900,20859315000,29000,29000,29000,29000,0
20230609,153800,20859315000,29000,29000,29000,29000,0
20230609,153700,20859315000,29000,29000,29000,29000,0
20230609,153600,20859315000,29000,29000,29000,29000,0
20230609,153500,20859315000,29000,29000,29000,29000,0
20230609,153400,20859315000,29000,29000,29000,29000,0
20230609,153300,20859315000,29000,29000,29000,29000,0
20230609,153200,20859315000,29000,29000,29000,29000,0
20230609,153100,20859315000,29000,29000,29000,29000,0
20230609,153000,20859315000,29000,29000,29000,29000,13365
20230609,152900,20471730000,29050,29050,29050,29050,0
20230609,152800,20471730000,29050,29050,29050,29050,0
20230609,152700,20471730000,29050,29050,29050,29050,0
20230609,152600,20471730000,29050,29050,29050,29050,0
20230609,152500,20471730000,29050,29050,29050,29050,0
20230609,152400,20471730000,29050,29050,29050,29050,0
20230609,152300,20471730000,29050,29050,29050,29050,0
20230609,152200,20471730000,29050,29050,29050,29050,0
20230609,152100,20471730000,29050,29050,29050,29050,0
20230609,152000,20471730000,29050,29050,29050,29050,0
20230609,151900,20471730000,29050,29000,29050,28950,2440
20230609,151800,20401044750,29000,28950,29050,28950,493
20230609,151700,20386751150,29050,29000,29050,28950,6735
20230609,151600,20191652250,29000,29000,29050,28950,2305
20230609,151500,20124769100,29000,29000,29000,28950,2868
20230609,151400,20041598100,29050,29000,29050,29000,525
20230609,151300,20026349550,29000,29000,29050,29000,497
20230609,151200,20011926750,29000,29050,29050,29000,507
20230609,151100,19997211800,29000,29000,29050,28950,2066
20230609,151000,19937336300,29000,29000,29050,28950,2223
20230609,150900,19872818350,28950,29000,29050,28950,3073
20230609,150800,19783693900,29000,29000,29050,29000,1050
20230609,150700,19753229400,29000,28950,29000,28950,1623
20230609,150600,19706163000,29000,29000,29000,28950,752
20230609,150500,19684382450,29000,29000,29000,28950,1357
20230609,150400,19645038150,29000,29000,29000,28950,1055
20230609,150300,19614471150,29000,29000,29050,28950,2152
20230609,150200,19552067200,29000,29050,29050,29000,751
20230609,150100,19530276200,29050,29000,29050,29000,1558
20230609,150000,19485063350,29000,29000,29050,28950,2619
20230609,145900,19409106900,28950,29050,29050,28950,7538
20230609,145800,19190583800,29100,29050,29100,29050,3369
20230609,145700,19092575950,29050,29050,29100,29050,1172
20230609,145600,19058518350,29050,29050,29050,29000,3786
20230609,145500,18948551300,29050,28950,29050,28950,1917
20230609,145400,18892967050,29000,29000,29050,28950,994
20230609,145300,18864153800,29000,29000,29050,29000,1786
20230609,145200,18812350200,29000,29000,29050,29000,1122
20230609,145100,18779794050,29000,29050,29050,29000,2042
20230609,145000,18720556600,29050,29000,29050,29000,1214
20230609,144900,18685337250,29050,29000,29100,29000,620
20230609,144800,18667332900,29050,29000,29100,29000,1057
20230609,144700,18636618650,29050,29000,29050,29000,947
20230609,144600,18609122800,29050,29000,29050,29000,751
20230609,144500,18587332450,29000,29000,29050,29000,2003
20230609,144400,18529217800,29050,29050,29050,29000,659
20230609,144300,18510082350,29050,28950,29050,28950,2435
20230609,144200,18439465600,28950,28950,29000,28950,1091
20230609,144100,18407866100,28950,29050,29050,28950,7674
20230609,144000,18185341200,29050,29000,29050,29000,647
20230609,143900,18166555950,29000,29000,29050,29000,1117
20230609,143800,18134134850,29000,29050,29100,29000,1197
20230609,143700,18099359050,29050,29100,29100,29050,764
20230609,143600,18077144250,29100,29100,29100,29050,1812
20230609,143500,18024477850,29100,29100,29100,29050,635
20230609,143400,18006020000,29100,29100,29100,29050,812
20230609,143300,17982409450,29050,29100,29100,29050,863
20230609,143200,17957321700,29050,29100,29100,29050,709
20230609,143100,17936707250,29100,29100,29200,29100,1473
20230609,143000,17893795050,29100,29100,29150,29100,710
20230609,142900,17873118700,29100,29200,29200,29100,502
20230609,142800,17858497950,29200,29100,29200,29100,687
20230609,142700,17838467250,29200,29050,29200,29050,4047
20230609,142600,17720559150,29100,29100,29100,29050,666
20230609,142500,17701194350,29100,29100,29100,29050,857
20230609,142400,17676280300,29100,29050,29100,29050,1104
20230609,142300,17644198400,29050,29100,29100,29050,1102
20230609,142200,17612152450,29050,29100,29100,29050,1078
20230609,142100,17580820500,29100,29100,29100,29050,768
20230609,142000,17558493650,29100,29050,29100,29050,665
20230609,141900,17539156700,29050,29100,29100,29050,717
20230609,141800,17518309450,29050,29050,29100,29050,1409
20230609,141700,17477344600,29100,29100,29100,29050,846
20230609,141600,17452743250,29100,29100,29150,29050,447
20230609,141500,17439733750,29100,29100,29150,29050,931
20230609,141400,17412627350,29150,29100,29150,29050,755
20230609,141300,17390659450,29100,29100,29100,29050,873
20230609,141200,17365272550,29100,29150,29150,29100,938
20230609,141100,17337953800,29150,29100,29150,29100,1063
20230609,141000,17306993600,29100,29050,29150,29050,657
20230609,140900,17287880850,29100,29100,29150,29050,937
20230609,140800,17260616000,29100,29100,29150,29050,506
20230609,140700,17245892700,29100,29150,29150,29100,769
20230609,140600,17223504400,29100,29150,29200,29100,3307
20230609,140500,17127243500,29150,29150,29200,29100,1121
20230609,140400,17094558850,29200,29100,29200,29100,912
20230609,140300,17067991250,29100,29150,29150,29100,1015
20230609,140200,17038414650,29150,29150,29200,29150,6195
20230609,140100,16857818300,29200,29200,29200,29150,1184
20230609,140000,16823255150,29150,29250,29250,29150,1187
20230609,135900,16788592250,29200,29250,29250,29200,1090
20230609,135800,16756742050,29200,29200,29250,29200,1699
20230609,135700,16707110000,29250,29200,29250,29200,1131
20230609,135600,16674068400,29200,29200,29250,29150,4125
20230609,135500,16553697600,29200,29200,29250,29200,1171
20230609,135400,16519471600,29250,29200,29250,29200,1579
20230609,135300,16473315100,29250,29250,29300,29200,3006
20230609,135200,16385487450,29250,29300,29350,29250,2130
20230609,135100,16323082700,29300,29350,29350,29250,4500
20230609,135000,16191203850,29350,29350,29350,29300,3343
20230609,134900,16093129750,29350,29350,29350,29300,1906
20230609,134800,16037206900,29300,29300,29350,29300,5020
20230609,134700,15889983250,29250,29150,29300,29150,4842
20230609,134600,15748558350,29200,29150,29200,29150,6986
20230609,134500,15544897150,29100,29100,29150,29100,1620
20230609,134400,15497748450,29100,29100,29150,29050,1838
20230609,134300,15444266450,29100,29100,29150,29100,1585
20230609,134200,15398106150,29100,29100,29150,29100,1184
20230609,134100,15363630400,29150,29100,29150,29100,1290
20230609,134000,15326063600,29100,29100,29150,29100,3835
20230609,133900,15214301750,29100,29100,29150,29000,1567
20230609,133800,15168703900,29150,29050,29150,29000,2957
20230609,133700,15082672550,29050,29050,29100,29050,1256
20230609,133600,15046173000,29050,29050,29100,29000,2003
20230609,133500,14987933750,29050,29050,29100,29000,1793
20230609,133400,14935817500,29050,29000,29050,29000,6935
20230609,133300,14734380450,29000,29050,29050,29000,1460
20230609,133200,14692021550,29050,29050,29050,29000,997
20230609,133100,14663090250,29000,29000,29050,29000,1150
20230609,133000,14629685250,29050,29000,29050,28950,7276
20230609,132900,14418685850,29000,28950,29000,28900,8835
20230609,132800,14162864650,28950,28950,28950,28900,1118
20230609,132700,14130499050,28950,28900,28950,28900,1302
20230609,132600,14092854350,28950,28900,28950,28900,736
20230609,132500,14071572650,28950,28900,28950,28850,3249
20230609,132400,13977675850,28900,28850,28900,28850,586
20230609,132300,13960747350,28850,28850,28900,28850,760
20230609,132200,13938792900,28850,28900,28900,28850,593
20230609,132100,13921670250,28900,28900,28900,28850,462
20230609,132000,13908322550,28900,28900,28900,28850,507
20230609,131900,13893680400,28900,28850,28900,28800,2470
20230609,131800,13822406300,28800,28850,28850,28800,364
20230609,131700,13811914250,28800,28850,28900,28800,2099
20230609,131600,13751362950,28900,28850,28900,28850,333
20230609,131500,13741747750,28850,28900,28900,28850,500
20230609,131400,13727310200,28900,28900,28900,28850,1117
20230609,131300,13695035200,28850,28900,28900,28850,733
20230609,131200,13673868150,28850,28900,28900,28850,362
20230609,131100,13663419900,28900,28900,28900,28850,594
20230609,131000,13646272300,28900,28900,28900,28850,690
20230609,130900,13626351900,28900,28850,28900,28850,857
20230609,130800,13601618900,28850,28850,28900,28850,932
20230609,130700,13574727250,28900,28850,28900,28850,404
20230609,130600,13563053700,28900,28850,28900,28850,251
20230609,130500,13555804700,28850,28900,28900,28850,466
20230609,130400,13542348000,28850,28850,28900,28850,587
20230609,130300,13525408000,28850,28900,28900,28850,1432
20230609,130200,13484035950,28900,28900,28950,28900,724
20230609,130100,13463103450,28950,28900,28950,28850,1572
20230609,130000,13417671700,28850,28850,28900,28850,337
20230609,125900,13407942800,28900,28950,28950,28850,7737
20230609,125800,13184364650,28950,28950,28950,28900,575
20230609,125700,13167743150,28950,28950,28950,28900,235
20230609,125600,13160944050,28900,28900,28950,28900,477
20230609,125500,13147145000,28950,28900,28950,28900,538
20230609,125400,13131572950,28900,28900,28950,28900,471
20230609,125300,13117950400,28950,28900,28950,28900,446
20230609,125200,13105053100,28900,28950,28950,28900,573
20230609,125100,13088468950,28950,28950,28950,28900,844
20230609,125000,13064049650,28900,28950,28950,28900,207
20230609,124900,13058057550,28950,28950,29000,28900,1254
20230609,124800,13021749200,28950,28950,29000,28900,585
20230609,124700,13004807750,28900,28900,29000,28850,4557
20230609,124600,12873026000,28900,28900,28950,28900,2158
20230609,124500,12810657300,28900,28850,28900,28850,764
20230609,124400,12788585850,28900,28900,28900,28850,166
20230609,124300,12783788650,28900,28900,28900,28850,407
20230609,124200,12772026600,28900,28900,28900,28850,423
20230609,124100,12759813800,28850,28900,28950,28850,1312
20230609,124000,12721894950,28900,28900,28900,28850,572
20230609,123900,12705365350,28900,28900,28950,28900,1765
20230609,123800,12654302450,28900,28900,28950,28850,1325
20230609,123700,12615978200,28900,28850,28950,28850,993
20230609,123600,12587248150,28900,28850,28900,28800,3581
20230609,123500,12483859150,28800,28800,28850,28800,805
20230609,123400,12460656400,28800,28800,28850,28800,1955
20230609,123300,12404334750,28850,28800,28850,28750,1284
20230609,123200,12367335250,28800,28800,28800,28750,1105
20230609,123100,12335511450,28800,28850,28850,28800,880
20230609,123000,12310126300,28800,28800,28850,28800,2053
20230609,122900,12250905600,28850,28850,28850,28800,787
20230609,122800,12228217200,28850,28750,28850,28750,3205
20230609,122700,12135907950,28750,28750,28800,28750,672
20230609,122600,12116568100,28750,28750,28800,28750,570
20230609,122500,12100170650,28800,28750,28800,28750,167
20230609,122400,12095361450,28750,28800,28800,28750,266
20230609,122300,12087705900,28800,28750,28800,28750,862
20230609,122200,12062896050,28750,28700,28800,28700,1567
20230609,122100,12017846400,28700,28650,28800,28650,7594
20230609,122000,11799731750,28650,28700,28700,28650,3098
20230609,121900,11710967900,28700,28700,28700,28650,735
20230609,121800,11689896650,28700,28700,28700,28650,235
20230609,121700,11683157850,28700,28700,28700,28650,431
20230609,121600,11670800700,28700,28650,28700,28650,367
20230609,121500,11660271350,28700,28650,28700,28650,444
20230609,121400,11647534450,28700,28700,28700,28700,165
20230609,121300,11642798950,28700,28700,28700,28650,570
20230609,121200,11626441700,28700,28650,28700,28650,1289
20230609,121100,11589498050,28650,28700,28700,28650,419
20230609,121000,11577481150,28650,28650,28700,28650,272
20230609,120900,11569685850,28700,28700,28700,28650,626
20230609,120800,11551734950,28700,28700,28700,28650,991
20230609,120700,11523314600,28700,28700,28700,28650,223
20230609,120600,11516914650,28700,28700,28700,28650,278
20230609,120500,11508941700,28700,28700,28700,28650,515
20230609,120400,11494170850,28650,28600,28700,28550,3551
20230609,120300,11392497650,28600,28650,28650,28550,4935
20230609,120200,11251355350,28650,28650,28650,28600,626
20230609,120100,11233423300,28600,28650,28650,28600,974
20230609,120000,11205542850,28600,28600,28650,28600,173
20230609,115900,11200590800,28650,28650,28650,28600,941
20230609,115800,11173640500,28650,28650,28650,28650,629
20230609,115700,11155619650,28650,28650,28650,28600,1284
20230609,115600,11118850400,28650,28600,28650,28600,841
20230609,115500,11094761700,28650,28650,28650,28600,1017
20230609,115400,11065629750,28650,28600,28650,28600,374
20230609,115300,11054919100,28600,28600,28650,28600,530
20230609,115200,11039754150,28600,28600,28650,28550,701
20230609,115100,11019706950,28600,28600,28600,28550,499
20230609,115000,11005439850,28600,28600,28600,28550,344
20230609,114900,10995605250,28600,28550,28600,28550,2638
20230609,114800,10920160350,28600,28600,28600,28550,413
20230609,114700,10908360500,28600,28600,28600,28550,1011
20230609,114600,10879454600,28600,28600,28600,28550,344
20230609,114500,10869621200,28600,28600,28600,28550,241
20230609,114400,10862732950,28600,28600,28600,28550,1821
20230609,114300,10810654350,28600,28600,28600,28550,493
20230609,114200,10796562250,28550,28600,28600,28550,435
20230609,114100,10784136600,28550,28600,28600,28550,393
20230609,114000,10772906950,28600,28600,28600,28550,250
20230609,113900,10765757050,28550,28550,28600,28550,373
20230609,113800,10755096800,28600,28600,28600,28550,301
20230609,113700,10746488800,28600,28550,28600,28550,1221
20230609,113600,10711568350,28550,28600,28600,28550,421
20230609,113500,10699533950,28600,28600,28600,28550,744
20230609,113400,10678269100,28550,28550,28600,28500,1327
20230609,113300,10640381550,28500,28500,28550,28450,8598
20230609,113200,10395329800,28450,28450,28500,28450,363
20230609,113100,10384989550,28450,28500,28500,28450,667
20230609,113000,10365998700,28500,28500,28500,28450,275
20230609,112900,10358167200,28500,28500,28500,28450,1062
20230609,112800,10327922550,28500,28450,28500,28450,398
20230609,112700,10316585800,28500,28500,28500,28450,1692
20230609,112600,10268432550,28500,28450,28500,28450,675
20230609,112500,10249196850,28450,28500,28500,28450,394
20230609,112400,10237973150,28500,28500,28500,28450,760
20230609,112300,10216331150,28500,28450,28500,28450,959
20230609,112200,10189023650,28450,28500,28500,28450,399
20230609,112100,10177657750,28500,28500,28500,28450,1648
20230609,112000,10130758850,28500,28500,28500,28450,681
20230609,111900,10111362400,28450,28450,28500,28450,390
20230609,111800,10100251650,28500,28450,28500,28450,1208
20230609,111700,10065871500,28500,28500,28500,28450,352
20230609,111600,10055840350,28500,28500,28500,28450,609
20230609,111500,10038492200,28500,28450,28500,28450,1030
20230609,111400,10009160000,28500,28450,28500,28450,588
20230609,111300,9992411900,28500,28450,28500,28450,547
20230609,111200,9976828900,28450,28450,28500,28450,3465
20230609,111100,9878242950,28450,28500,28500,28450,543
20230609,111000,9862771400,28500,28500,28500,28450,502
20230609,110900,9848464850,28450,28500,28500,28450,287
20230609,110800,9840292850,28500,28500,28500,28450,371
20230609,110700,9829719500,28500,28500,28500,28450,906
20230609,110600,9803899800,28450,28450,28500,28450,784
20230609,110500,9781571400,28500,28500,28500,28450,1053
20230609,110400,9751601600,28500,28450,28500,28450,817
20230609,110300,9728319500,28500,28500,28500,28450,508
20230609,110200,9713849750,28500,28500,28500,28450,403
20230609,110100,9702366400,28500,28500,28500,28450,263
20230609,110000,9694875400,28500,28500,28500,28450,874
20230609,105900,9669987750,28500,28500,28500,28450,594
20230609,105800,9653061200,28500,28500,28500,28450,221
20230609,105700,9646766600,28450,28450,28500,28450,551
20230609,105600,9631070150,28500,28450,28500,28450,817
20230609,105500,9607803050,28500,28450,28500,28450,727
20230609,105400,9587094850,28450,28450,28500,28450,1612
20230609,105300,9541204100,28500,28500,28500,28450,801
20230609,105200,9518397350,28450,28500,28500,28450,655
20230609,105100,9499740250,28500,28500,28500,28450,971
20230609,105000,9472091450,28500,28500,28550,28450,1971
20230609,104900,9415921200,28550,28550,28550,28500,271
20230609,104800,9408184450,28550,28500,28550,28500,6941
20230609,104700,9210355000,28500,28500,28550,28500,324
20230609,104600,9201109550,28550,28550,28550,28500,525
20230609,104500,9186138500,28550,28500,28550,28500,513
20230609,104400,9171502500,28500,28600,28600,28500,3038
20230609,104300,9084724800,28600,28600,28600,28550,746
20230609,104200,9063411800,28550,28600,28600,28550,579
20230609,104100,9046873550,28550,28550,28600,28550,425
20230609,104000,9034727550,28600,28600,28600,28550,289
20230609,103900,9026462300,28600,28650,28650,28550,1472
20230609,103800,8984401350,28650,28600,28650,28600,3840
20230609,103700,8874446000,28550,28550,28600,28550,3531
20230609,103600,8773517000,28550,28550,28550,28500,790
20230609,103500,8750975150,28550,28600,28600,28550,645
20230609,103400,8732549750,28550,28550,28550,28500,1341
20230609,103300,8694267900,28550,28550,28550,28500,423
20230609,103200,8682198000,28500,28450,28550,28450,1132
20230609,103100,8649928250,28500,28450,28500,28450,1577
20230609,103000,8604995300,28500,28450,28500,28450,709
20230609,102900,8584805900,28500,28450,28500,28450,929
20230609,102800,8558362750,28450,28450,28450,28400,1098
20230609,102700,8527136850,28400,28500,28500,28400,998
20230609,102600,8498755000,28450,28450,28500,28450,1468
20230609,102500,8456977900,28450,28500,28500,28450,667
20230609,102400,8437994850,28500,28500,28500,28450,606
20230609,102300,8420741500,28450,28500,28500,28450,1402
20230609,102200,8380834400,28450,28450,28500,28450,458
20230609,102100,8367782400,28500,28450,28500,28450,381
20230609,102000,8356932500,28500,28450,28500,28450,535
20230609,101900,8341690500,28500,28500,28500,28450,2099
20230609,101800,8281945150,28500,28450,28500,28450,654
20230609,101700,8263328500,28450,28450,28500,28450,1605
20230609,101600,8217619550,28500,28500,28550,28500,3050
20230609,101500,8130680550,28550,28550,28650,28500,1366
20230609,101400,8091659150,28600,28550,28650,28550,1251
20230609,101300,8055907750,28550,28450,28550,28400,10067
20230609,101200,7769128250,28450,28400,28450,28400,601
20230609,101100,7752043300,28400,28450,28450,28400,427
20230609,101000,7739900350,28400,28400,28450,28400,958
20230609,100900,7712659400,28450,28450,28450,28350,931
20230609,100800,7686209950,28450,28350,28450,28350,889
20230609,100700,7660963950,28400,28400,28450,28350,1379
20230609,100600,7621800350,28400,28400,28400,28300,1177
20230609,100500,7588430350,28400,28400,28400,28350,613
20230609,100400,7571040300,28400,28350,28400,28300,1258
20230609,100300,7535370850,28350,28400,28400,28350,6213
20230609,100200,7359204850,28400,28400,28450,28350,3021
20230609,100100,7273411500,28450,28450,28450,28400,797
20230609,100000,7250748450,28400,28400,28450,28400,627
20230609,095900,7232928100,28450,28450,28450,28400,608
20230609,095800,7215651500,28450,28400,28450,28400,1094
20230609,095700,7184558300,28450,28400,28450,28350,1473
20230609,095600,7142735850,28400,28400,28400,28350,2063
20230609,095500,7084150150,28400,28400,28400,28350,542
20230609,095400,7068770450,28400,28400,28400,28350,1523
20230609,095300,7025545500,28400,28350,28400,28350,330
20230609,095200,7016176600,28350,28400,28400,28350,338
20230609,095100,7006582000,28400,28450,28450,28350,3815
20230609,095000,6898206900,28450,28350,28450,28350,1379
20230609,094900,6859028450,28400,28300,28400,28300,1939
20230609,094800,6804060400,28300,28250,28350,28250,1953
20230609,094700,6748787450,28300,28200,28300,28200,3665
20230609,094600,6645248450,28200,28250,28250,28200,2926
20230609,094500,6562708800,28250,28300,28350,28250,5769
20230609,094400,6399714450,28350,28250,28350,28250,2161
20230609,094300,6338618700,28300,28350,28350,28200,13328
20230609,094200,5961824800,28350,28350,28350,28300,842
20230609,094100,5937984750,28300,28350,28350,28300,2367
20230609,094000,5870961750,28350,28400,28400,28300,2518
20230609,093900,5799578950,28350,28400,28400,28350,1897
20230609,093800,5745764200,28400,28350,28400,28350,6644
20230609,093700,5557358300,28400,28350,28400,28300,5464
20230609,093600,5402421100,28350,28400,28450,28350,2619
20230609,093500,5328090250,28400,28400,28450,28350,4428
20230609,093400,5202308150,28400,28400,28400,28350,1703
20230609,093300,5153945750,28350,28400,28400,28350,1238
20230609,093200,5118826450,28350,28400,28400,28350,2899
20230609,093100,5036570700,28400,28350,28400,28350,1846
20230609,093000,4984184050,28400,28400,28450,28300,9250
20230609,092900,4721936200,28450,28500,28500,28400,22938
20230609,092800,4069633100,28500,28500,28500,28450,2104
20230609,092700,4009712400,28500,28650,28650,28450,32526
20230609,092600,3082009550,28600,28600,28650,28600,571
20230609,092500,3065673300,28600,28600,28650,28600,1762
20230609,092400,3015268700,28600,28600,28650,28550,869
20230609,092300,2990408200,28550,28600,28600,28550,2801
20230609,092200,2910382750,28550,28600,28650,28550,3152
20230609,092100,2820237250,28600,28600,28650,28600,554
20230609,092000,2804383600,28600,28600,28650,28600,990
20230609,091900,2776063000,28650,28650,28650,28600,1630
20230609,091800,2729405050,28600,28650,28650,28600,1033
20230609,091700,2699843700,28650,28600,28650,28600,418
20230609,091600,2687878350,28650,28600,28650,28600,623
20230609,091500,2670044750,28600,28650,28650,28600,3130
20230609,091400,2580516550,28650,28700,28750,28600,1723
20230609,091300,2531141850,28700,28600,28750,28600,5210
20230609,091200,2381818650,28600,28550,28600,28550,3641
20230609,091100,2277709900,28600,28550,28600,28550,3141
20230609,091000,2188019450,28550,28700,28750,28500,17067
20230609,090900,1699539650,28750,28750,28750,28600,8605
20230609,090800,1452749400,28750,28750,28900,28700,5576
20230609,090700,1292166200,28750,28700,28800,28650,2159
20230609,090600,1230182300,28650,28750,28800,28650,7323
20230609,090500,1020005300,28750,28850,28850,28750,1186
20230609,090400,985875800,28900,28750,28900,28700,3122
20230609,090300,895958800,28700,28750,28750,28600,7417
20230609,090200,683453750,28700,28950,28950,28700,11677
20230609,090100,346465000,28900,29050,29050,28900,8083
20230609,090000,112551450,29050,29150,29200,29000,3859