stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204200,353331555,3495,3495,3495,3495,2491
20230615,204100,353331555,3495,3495,3495,3495,0
20230615,204000,353331555,3495,3495,3495,3495,0
20230615,203900,353331555,3495,3495,3495,3495,0
20230615,203800,353331555,3495,3495,3495,3495,0
20230615,203700,353331555,3495,3495,3495,3495,0
20230615,203600,353331555,3495,3495,3495,3495,0
20230615,203500,353331555,3495,3495,3495,3495,0
20230615,203400,353331555,3495,3495,3495,3495,0
20230615,203300,353331555,3495,3495,3495,3495,0
20230615,203200,353331555,3495,3495,3495,3495,0
20230615,203100,353331555,3495,3495,3495,3495,0
20230615,203000,353331555,3495,3495,3495,3495,0
20230615,202900,353331555,3495,3495,3495,3495,0
20230615,202800,353331555,3495,3495,3495,3495,0
20230615,202700,353331555,3495,3495,3495,3495,0
20230615,202600,353331555,3495,3495,3495,3495,0
20230615,202500,353331555,3495,3495,3495,3495,0
20230615,202400,353331555,3495,3495,3495,3495,0
20230615,202300,353331555,3495,3495,3495,3495,0
20230615,202200,353331555,3495,3495,3495,3495,0
20230615,202100,353331555,3495,3495,3495,3495,0
20230615,202000,353331555,3495,3495,3495,3495,0
20230615,201900,353331555,3495,3495,3495,3495,0
20230615,201800,353331555,3495,3495,3495,3495,0
20230615,201700,353331555,3495,3495,3495,3495,0
20230615,201600,353331555,3495,3495,3495,3495,0
20230615,201500,353331555,3495,3495,3495,3495,0
20230615,201400,353331555,3495,3495,3495,3495,0
20230615,201300,353331555,3495,3495,3495,3495,0
20230615,201200,353331555,3495,3495,3495,3495,2491
20230615,201100,353331555,3495,3495,3495,3495,0
20230615,201000,353331555,3495,3495,3495,3495,0
20230615,200900,353331555,3495,3495,3495,3495,0
20230615,200800,353331555,3495,3495,3495,3495,0
20230615,200700,353331555,3495,3495,3495,3495,0
20230615,200600,353331555,3495,3495,3495,3495,0
20230615,200500,353331555,3495,3495,3495,3495,0
20230615,200400,353331555,3495,3495,3495,3495,0
20230615,200300,353331555,3495,3495,3495,3495,0
20230615,200200,353331555,3495,3495,3495,3495,0
20230615,200100,353331555,3495,3495,3495,3495,0
20230615,200000,353331555,3495,3495,3495,3495,0
20230615,195900,353331555,3495,3495,3495,3495,0
20230615,195800,353331555,3495,3495,3495,3495,0
20230615,195700,353331555,3495,3495,3495,3495,0
20230615,195600,353331555,3495,3495,3495,3495,0
20230615,195500,353331555,3495,3495,3495,3495,0
20230615,195400,353331555,3495,3495,3495,3495,0
20230615,195300,353331555,3495,3495,3495,3495,0
20230615,195200,353331555,3495,3495,3495,3495,0
20230615,195100,353331555,3495,3495,3495,3495,0
20230615,195000,353331555,3495,3495,3495,3495,0
20230615,194900,353331555,3495,3495,3495,3495,0
20230615,194800,353331555,3495,3495,3495,3495,0
20230615,194700,353331555,3495,3495,3495,3495,0
20230615,194600,353331555,3495,3495,3495,3495,0
20230615,194500,353331555,3495,3495,3495,3495,0
20230615,194400,353331555,3495,3495,3495,3495,0
20230615,194300,353331555,3495,3495,3495,3495,0
20230615,194200,353331555,3495,3495,3495,3495,2491
20230615,194100,353331555,3495,3495,3495,3495,0
20230615,194000,353331555,3495,3495,3495,3495,0
20230615,193900,353331555,3495,3495,3495,3495,0
20230615,193800,353331555,3495,3495,3495,3495,0
20230615,193700,353331555,3495,3495,3495,3495,0
20230615,193600,353331555,3495,3495,3495,3495,0
20230615,193500,353331555,3495,3495,3495,3495,0
20230615,193400,353331555,3495,3495,3495,3495,0
20230615,193300,353331555,3495,3495,3495,3495,0
20230615,193200,353331555,3495,3495,3495,3495,0
20230615,193100,353331555,3495,3495,3495,3495,0
20230615,193000,353331555,3495,3495,3495,3495,0
20230615,192900,353331555,3495,3495,3495,3495,0
20230615,192800,353331555,3495,3495,3495,3495,0
20230615,192700,353331555,3495,3495,3495,3495,0
20230615,192600,353331555,3495,3495,3495,3495,0
20230615,192500,353331555,3495,3495,3495,3495,0
20230615,192400,353331555,3495,3495,3495,3495,0
20230615,192300,353331555,3495,3495,3495,3495,0
20230615,192200,353331555,3495,3495,3495,3495,0
20230615,192100,353331555,3495,3495,3495,3495,0
20230615,192000,353331555,3495,3495,3495,3495,0
20230615,191900,353331555,3495,3495,3495,3495,0
20230615,191800,353331555,3495,3495,3495,3495,0
20230615,191700,353331555,3495,3495,3495,3495,0
20230615,191600,353331555,3495,3495,3495,3495,0
20230615,191500,353331555,3495,3495,3495,3495,0
20230615,191400,353331555,3495,3495,3495,3495,0
20230615,191300,353331555,3495,3495,3495,3495,0
20230615,191200,353331555,3495,3495,3495,3495,2491
20230615,191100,353331555,3495,3495,3495,3495,0
20230615,191000,353331555,3495,3495,3495,3495,0
20230615,190900,353331555,3495,3495,3495,3495,0
20230615,190800,353331555,3495,3495,3495,3495,0
20230615,190700,353331555,3495,3495,3495,3495,0
20230615,190600,353331555,3495,3495,3495,3495,0
20230615,190500,353331555,3495,3495,3495,3495,0
20230615,190400,353331555,3495,3495,3495,3495,0
20230615,190300,353331555,3495,3495,3495,3495,0
20230615,190200,353331555,3495,3495,3495,3495,0
20230615,190100,353331555,3495,3495,3495,3495,0
20230615,190000,353331555,3495,3495,3495,3495,0
20230615,185900,353331555,3495,3495,3495,3495,0
20230615,185800,353331555,3495,3495,3495,3495,0
20230615,185700,353331555,3495,3495,3495,3495,0
20230615,185600,353331555,3495,3495,3495,3495,0
20230615,185500,353331555,3495,3495,3495,3495,0
20230615,185400,353331555,3495,3495,3495,3495,0
20230615,185300,353331555,3495,3495,3495,3495,0
20230615,185200,353331555,3495,3495,3495,3495,0
20230615,185100,353331555,3495,3495,3495,3495,0
20230615,185000,353331555,3495,3495,3495,3495,0
20230615,184900,353331555,3495,3495,3495,3495,0
20230615,184800,353331555,3495,3495,3495,3495,0
20230615,184700,353331555,3495,3495,3495,3495,0
20230615,184600,353331555,3495,3495,3495,3495,0
20230615,184500,353331555,3495,3495,3495,3495,0
20230615,184400,353331555,3495,3495,3495,3495,0
20230615,184300,353331555,3495,3495,3495,3495,0
20230615,184200,353331555,3495,3495,3495,3495,2491
20230615,184100,353331555,3495,3495,3495,3495,0
20230615,184000,353331555,3495,3495,3495,3495,0
20230615,183900,353331555,3495,3495,3495,3495,0
20230615,183800,353331555,3495,3495,3495,3495,0
20230615,183700,353331555,3495,3495,3495,3495,0
20230615,183600,353331555,3495,3495,3495,3495,0
20230615,183500,353331555,3495,3495,3495,3495,0
20230615,183400,353331555,3495,3495,3495,3495,0
20230615,183300,353331555,3495,3495,3495,3495,0
20230615,183200,353331555,3495,3495,3495,3495,0
20230615,183100,353331555,3495,3495,3495,3495,0
20230615,183000,353331555,3495,3495,3495,3495,0
20230615,182900,353331555,3495,3495,3495,3495,0
20230615,182800,353331555,3495,3495,3495,3495,0
20230615,182700,353331555,3495,3495,3495,3495,0
20230615,182600,353331555,3495,3495,3495,3495,0
20230615,182500,353331555,3495,3495,3495,3495,0
20230615,182400,353331555,3495,3495,3495,3495,0
20230615,182300,353331555,3495,3495,3495,3495,0
20230615,182200,353331555,3495,3495,3495,3495,0
20230615,182100,353331555,3495,3495,3495,3495,0
20230615,182000,353331555,3495,3495,3495,3495,0
20230615,181900,353331555,3495,3495,3495,3495,0
20230615,181800,353331555,3495,3495,3495,3495,0
20230615,181700,353331555,3495,3495,3495,3495,0
20230615,181600,353331555,3495,3495,3495,3495,0
20230615,181500,353331555,3495,3495,3495,3495,0
20230615,181400,353331555,3495,3495,3495,3495,0
20230615,181300,353331555,3495,3495,3495,3495,0
20230615,181200,353331555,3495,3495,3495,3495,2491
20230615,181100,353331555,3495,3495,3495,3495,0
20230615,181000,353331555,3495,3495,3495,3495,0
20230615,180900,353331555,3495,3495,3495,3495,0
20230615,180800,353331555,3495,3495,3495,3495,0
20230615,180700,353331555,3495,3495,3495,3495,0
20230615,180600,353331555,3495,3495,3495,3495,0
20230615,180500,353331555,3495,3495,3495,3495,0
20230615,180400,353331555,3495,3495,3495,3495,0
20230615,180300,353331555,3495,3495,3495,3495,0
20230615,180200,353331555,3495,3495,3495,3495,0
20230615,180100,353331555,3495,3495,3495,3495,0
20230615,180000,353331555,3495,3495,3495,3495,0
20230615,175900,353331555,3495,3495,3495,3495,0
20230615,175800,353331555,3495,3495,3495,3495,0
20230615,175700,353331555,3495,3495,3495,3495,0
20230615,175600,353331555,3495,3495,3495,3495,0
20230615,175500,353331555,3495,3495,3495,3495,0
20230615,175400,353331555,3495,3495,3495,3495,0
20230615,175300,353331555,3495,3495,3495,3495,0
20230615,175200,353331555,3495,3495,3495,3495,0
20230615,175100,353331555,3495,3495,3495,3495,0
20230615,175000,353331555,3495,3495,3495,3495,0
20230615,174900,353331555,3495,3495,3495,3495,0
20230615,174800,353331555,3495,3495,3495,3495,0
20230615,174700,353331555,3495,3495,3495,3495,0
20230615,174600,353331555,3495,3495,3495,3495,0
20230615,174500,353331555,3495,3495,3495,3495,0
20230615,174400,353331555,3495,3495,3495,3495,0
20230615,174300,353331555,3495,3495,3495,3495,0
20230615,174200,353331555,3495,3495,3495,3495,2491
20230615,174100,353331555,3495,3495,3495,3495,0
20230615,174000,353331555,3495,3495,3495,3495,0
20230615,173900,353331555,3495,3495,3495,3495,0
20230615,173800,353331555,3495,3495,3495,3495,0
20230615,173700,353331555,3495,3495,3495,3495,0
20230615,173600,353331555,3495,3495,3495,3495,0
20230615,173500,353331555,3495,3495,3495,3495,0
20230615,173400,353331555,3495,3495,3495,3495,0
20230615,173300,353331555,3495,3495,3495,3495,0
20230615,173200,353331555,3495,3495,3495,3495,0
20230615,173100,353331555,3495,3495,3495,3495,0
20230615,173000,353331555,3495,3495,3495,3495,0
20230615,172900,353331555,3495,3495,3495,3495,0
20230615,172800,353331555,3495,3495,3495,3495,0
20230615,172700,353331555,3495,3495,3495,3495,0
20230615,172600,353331555,3495,3495,3495,3495,0
20230615,172500,353331555,3495,3495,3495,3495,0
20230615,172400,353331555,3495,3495,3495,3495,0
20230615,172300,353331555,3495,3495,3495,3495,0
20230615,172200,353331555,3495,3495,3495,3495,0
20230615,172100,353331555,3495,3495,3495,3495,0
20230615,172000,353331555,3495,3495,3495,3495,0
20230615,171900,353331555,3495,3495,3495,3495,0
20230615,171800,353331555,3495,3495,3495,3495,0
20230615,171700,353331555,3495,3495,3495,3495,0
20230615,171600,353331555,3495,3495,3495,3495,0
20230615,171500,353331555,3495,3495,3495,3495,0
20230615,171400,353331555,3495,3495,3495,3495,0
20230615,171300,353331555,3495,3495,3495,3495,0
20230615,171200,353331555,3495,3495,3495,3495,2491
20230615,171100,353331555,3495,3495,3495,3495,0
20230615,171000,353331555,3495,3495,3495,3495,0
20230615,170900,353331555,3495,3495,3495,3495,0
20230615,170800,353331555,3495,3495,3495,3495,0
20230615,170700,353331555,3495,3495,3495,3495,0
20230615,170600,353331555,3495,3495,3495,3495,0
20230615,170500,353331555,3495,3495,3495,3495,0
20230615,170400,353331555,3495,3495,3495,3495,0
20230615,170300,353331555,3495,3495,3495,3495,0
20230615,170200,353331555,3495,3495,3495,3495,0
20230615,170100,353331555,3495,3495,3495,3495,0
20230615,170000,353331555,3495,3495,3495,3495,0
20230615,165900,353331555,3495,3495,3495,3495,0
20230615,165800,353331555,3495,3495,3495,3495,0
20230615,165700,353331555,3495,3495,3495,3495,0
20230615,165600,353331555,3495,3495,3495,3495,0
20230615,165500,353331555,3495,3495,3495,3495,0
20230615,165400,353331555,3495,3495,3495,3495,0
20230615,165300,353331555,3495,3495,3495,3495,0
20230615,165200,353331555,3495,3495,3495,3495,0
20230615,165100,353331555,3495,3495,3495,3495,0
20230615,165000,353331555,3495,3495,3495,3495,0
20230615,164900,353331555,3495,3495,3495,3495,0
20230615,164800,353331555,3495,3495,3495,3495,0
20230615,164700,353331555,3495,3495,3495,3495,0
20230615,164600,353331555,3495,3495,3495,3495,0
20230615,164500,353331555,3495,3495,3495,3495,0
20230615,164400,353331555,3495,3495,3495,3495,0
20230615,164300,353331555,3495,3495,3495,3495,0
20230615,164200,353331555,3495,3495,3495,3495,2491
20230615,164100,353331555,3495,3495,3495,3495,0
20230615,164000,353331555,3495,3495,3495,3495,0
20230615,163900,353331555,3495,3495,3495,3495,0
20230615,163800,353331555,3495,3495,3495,3495,0
20230615,163700,353331555,3495,3495,3495,3495,0
20230615,163600,353331555,3495,3495,3495,3495,0
20230615,163500,353331555,3495,3495,3495,3495,0
20230615,163400,353331555,3495,3495,3495,3495,0
20230615,163300,353331555,3495,3495,3495,3495,0
20230615,163200,353331555,3495,3495,3495,3495,0
20230615,163100,353331555,3495,3495,3495,3495,0
20230615,163000,353331555,3495,3495,3495,3495,0
20230615,162900,353331555,3495,3495,3495,3495,0
20230615,162800,353331555,3495,3495,3495,3495,0
20230615,162700,353331555,3495,3495,3495,3495,0
20230615,162600,353331555,3495,3495,3495,3495,0
20230615,162500,353331555,3495,3495,3495,3495,0
20230615,162400,353331555,3495,3495,3495,3495,0
20230615,162300,353331555,3495,3495,3495,3495,0
20230615,162200,353331555,3495,3495,3495,3495,0
20230615,162100,353331555,3495,3495,3495,3495,0
20230615,162000,353331555,3495,3495,3495,3495,0
20230615,161900,353331555,3495,3495,3495,3495,0
20230615,161800,353331555,3495,3495,3495,3495,0
20230615,161700,353331555,3495,3495,3495,3495,0
20230615,161600,353331555,3495,3495,3495,3495,0
20230615,161500,353331555,3495,3495,3495,3495,0
20230615,161400,353331555,3495,3495,3495,3495,0
20230615,161300,353331555,3495,3495,3495,3495,0
20230615,161200,353331555,3495,3495,3495,3495,2491
20230615,161100,353331555,3495,3495,3495,3495,0
20230615,161000,353331555,3495,3495,3495,3495,0
20230615,160900,353331555,3495,3495,3495,3495,0
20230615,160800,353331555,3495,3495,3495,3495,0
20230615,160700,353331555,3495,3495,3495,3495,0
20230615,160600,353331555,3495,3495,3495,3495,0
20230615,160500,353331555,3495,3495,3495,3495,0
20230615,160400,353331555,3495,3495,3495,3495,0
20230615,160300,353331555,3495,3495,3495,3495,0
20230615,160200,353331555,3495,3495,3495,3495,0
20230615,160100,353331555,3495,3495,3495,3495,0
20230615,160000,353331555,3495,3495,3495,3495,0
20230615,155900,353331555,3495,3495,3495,3495,0
20230615,155800,353331555,3495,3495,3495,3495,0
20230615,155700,353331555,3495,3495,3495,3495,0
20230615,155600,353331555,3495,3495,3495,3495,0
20230615,155500,353331555,3495,3495,3495,3495,0
20230615,155400,353331555,3495,3495,3495,3495,0
20230615,155300,353331555,3495,3495,3495,3495,0
20230615,155200,353331555,3495,3495,3495,3495,0
20230615,155100,353331555,3495,3495,3495,3495,0
20230615,155000,353331555,3495,3495,3495,3495,0
20230615,154900,353331555,3495,3495,3495,3495,0
20230615,154800,353331555,3495,3495,3495,3495,0
20230615,154700,353331555,3495,3495,3495,3495,0
20230615,154600,353331555,3495,3495,3495,3495,0
20230615,154500,353331555,3495,3495,3495,3495,0
20230615,154400,353331555,3495,3495,3495,3495,0
20230615,154300,353331555,3495,3495,3495,3495,0
20230615,154200,353331555,3495,3495,3495,3495,2491
20230615,154100,353331555,3495,3495,3495,3495,0
20230615,154000,353331555,3495,3495,3495,3495,0
20230615,153900,353331555,3495,3495,3495,3495,0
20230615,153800,353331555,3495,3495,3495,3495,0
20230615,153700,353331555,3495,3495,3495,3495,0
20230615,153600,353331555,3495,3495,3495,3495,0
20230615,153500,353331555,3495,3495,3495,3495,0
20230615,153400,353331555,3495,3495,3495,3495,0
20230615,153300,353331555,3495,3495,3495,3495,0
20230615,153200,353331555,3495,3495,3495,3495,0
20230615,153100,353331555,3495,3495,3495,3495,0
20230615,153000,353331555,3495,3495,3495,3495,2491
20230615,152900,344625510,3490,3490,3490,3490,0
20230615,152800,344625510,3490,3490,3490,3490,0
20230615,152700,344625510,3490,3490,3490,3490,0
20230615,152600,344625510,3490,3490,3490,3490,0
20230615,152500,344625510,3490,3490,3490,3490,0
20230615,152400,344625510,3490,3490,3490,3490,0
20230615,152300,344625510,3490,3490,3490,3490,0
20230615,152200,344625510,3490,3490,3490,3490,0
20230615,152100,344625510,3490,3490,3490,3490,0
20230615,152000,344625510,3490,3490,3490,3490,0
20230615,151900,344625510,3490,3480,3490,3475,1226
20230615,151800,340352730,3485,3480,3485,3480,81
20230615,151700,340070545,3485,3485,3485,3485,26
20230615,151600,339979935,3485,3480,3485,3480,319
20230615,151500,338868290,3480,3480,3480,3480,0
20230615,151400,338868290,3480,3485,3485,3480,29
20230615,151300,338767365,3485,3485,3485,3485,0
20230615,151200,338767365,3485,3485,3485,3485,0
20230615,151100,338767365,3485,3485,3485,3485,1
20230615,151000,338763880,3485,3485,3485,3485,0
20230615,150900,338763880,3485,3485,3485,3485,135
20230615,150800,338293405,3480,3480,3480,3480,159
20230615,150700,337740085,3480,3480,3480,3480,1120
20230615,150600,333842485,3495,3485,3495,3485,300
20230615,150500,332794225,3490,3490,3490,3490,0
20230615,150400,332794225,3490,3490,3490,3490,300
20230615,150300,331747225,3490,3490,3490,3490,1
20230615,150200,331743735,3480,3480,3480,3480,0
20230615,150100,331743735,3480,3480,3480,3480,0
20230615,150000,331743735,3480,3480,3480,3480,0
20230615,145900,331743735,3480,3480,3480,3480,0
20230615,145800,331743735,3480,3480,3480,3480,0
20230615,145700,331743735,3480,3480,3480,3480,0
20230615,145600,331743735,3480,3480,3480,3480,5
20230615,145500,331726335,3480,3480,3480,3480,5
20230615,145400,331708935,3470,3470,3470,3470,0
20230615,145300,331708935,3470,3470,3470,3470,100
20230615,145200,331361935,3470,3470,3470,3470,250
20230615,145100,330494435,3470,3470,3470,3470,0
20230615,145000,330494435,3470,3470,3470,3470,573
20230615,144900,328506125,3470,3480,3480,3470,3000
20230615,144800,318091715,3480,3480,3480,3480,0
20230615,144700,318091715,3480,3480,3480,3480,250
20230615,144600,317221715,3480,3480,3480,3480,0
20230615,144500,317221715,3480,3480,3480,3480,1
20230615,144400,317218235,3480,3480,3480,3480,0
20230615,144300,317218235,3480,3480,3480,3480,382
20230615,144200,315888875,3480,3480,3480,3480,201
20230615,144100,315189395,3480,3485,3485,3480,221
20230615,144000,314420210,3485,3485,3485,3485,10
20230615,143900,314385360,3475,3475,3475,3475,0
20230615,143800,314385360,3475,3475,3475,3475,58
20230615,143700,314183810,3480,3480,3480,3480,20
20230615,143600,314114210,3480,3480,3480,3480,2
20230615,143500,314107250,3480,3480,3480,3480,2
20230615,143400,314100290,3480,3480,3480,3480,105
20230615,143300,313734890,3480,3480,3480,3480,2
20230615,143200,313727930,3480,3480,3480,3480,0
20230615,143100,313727930,3480,3480,3480,3480,3
20230615,143000,313717490,3480,3480,3480,3480,12
20230615,142900,313675730,3480,3480,3480,3480,22
20230615,142800,313599170,3480,3480,3480,3480,0
20230615,142700,313599170,3480,3480,3480,3480,7
20230615,142600,313574810,3480,3480,3480,3480,0
20230615,142500,313574810,3480,3480,3480,3480,0
20230615,142400,313574810,3480,3480,3480,3480,0
20230615,142300,313574810,3480,3480,3480,3480,0
20230615,142200,313574810,3480,3475,3480,3475,341
20230615,142100,312389830,3480,3480,3480,3480,110
20230615,142000,312007030,3480,3480,3480,3480,1
20230615,141900,312003550,3480,3480,3480,3480,0
20230615,141800,312003550,3480,3480,3480,3480,0
20230615,141700,312003550,3480,3480,3480,3480,0
20230615,141600,312003550,3480,3480,3480,3480,0
20230615,141500,312003550,3480,3480,3480,3480,0
20230615,141400,312003550,3480,3480,3480,3480,10
20230615,141300,311968750,3485,3485,3485,3485,0
20230615,141200,311968750,3485,3485,3485,3485,0
20230615,141100,311968750,3485,3485,3485,3485,50
20230615,141000,311794500,3475,3475,3475,3475,3
20230615,140900,311784075,3475,3480,3480,3475,25
20230615,140800,311697150,3485,3485,3485,3485,0
20230615,140700,311697150,3485,3485,3485,3485,0
20230615,140600,311697150,3485,3485,3485,3485,0
20230615,140500,311697150,3485,3485,3485,3485,20
20230615,140400,311627450,3485,3485,3485,3485,0
20230615,140300,311627450,3485,3475,3485,3475,33
20230615,140200,311512475,3470,3470,3470,3470,0
20230615,140100,311512475,3470,3470,3470,3470,0
20230615,140000,311512475,3470,3470,3470,3470,0
20230615,135900,311512475,3470,3485,3485,3470,28
20230615,135800,311415300,3485,3485,3485,3485,100
20230615,135700,311066800,3485,3485,3485,3485,0
20230615,135600,311066800,3485,3475,3485,3470,3001
20230615,135500,300640255,3480,3480,3480,3480,0
20230615,135400,300640255,3480,3480,3480,3480,1004
20230615,135300,297146335,3480,3480,3480,3480,204
20230615,135200,296436415,3480,3480,3480,3480,1
20230615,135100,296432935,3480,3480,3480,3480,210
20230615,135000,295702135,3480,3480,3480,3480,8
20230615,134900,295674295,3480,3475,3480,3475,197
20230615,134800,294989235,3475,3475,3475,3475,400
20230615,134700,293599235,3480,3480,3480,3480,20
20230615,134600,293529635,3480,3480,3480,3480,36
20230615,134500,293404355,3480,3480,3480,3480,0
20230615,134400,293404355,3480,3480,3480,3480,20
20230615,134300,293334755,3485,3480,3485,3480,569
20230615,134200,291354330,3480,3485,3485,3480,2397
20230615,134100,283006170,3485,3485,3485,3485,0
20230615,134000,283006170,3485,3485,3485,3485,0
20230615,133900,283006170,3485,3485,3485,3485,0
20230615,133800,283006170,3485,3485,3485,3485,0
20230615,133700,283006170,3485,3485,3485,3485,1
20230615,133600,283002685,3500,3500,3500,3500,4
20230615,133500,282988685,3500,3500,3500,3500,0
20230615,133400,282988685,3500,3485,3500,3485,22
20230615,133300,282911965,3500,3500,3500,3500,0
20230615,133200,282911965,3500,3500,3500,3500,0
20230615,133100,282911965,3500,3500,3500,3500,0
20230615,133000,282911965,3500,3500,3500,3500,0
20230615,132900,282911965,3500,3500,3500,3500,0
20230615,132800,282911965,3500,3495,3500,3495,55
20230615,132700,282719600,3490,3495,3495,3490,29
20230615,132600,282618255,3490,3490,3490,3490,28
20230615,132500,282520535,3490,3490,3490,3490,0
20230615,132400,282520535,3490,3490,3490,3490,0
20230615,132300,282520535,3490,3490,3490,3490,0
20230615,132200,282520535,3490,3490,3490,3490,0
20230615,132100,282520535,3490,3490,3490,3490,1186
20230615,132000,278381395,3490,3490,3490,3490,0
20230615,131900,278381395,3490,3490,3490,3490,13
20230615,131800,278336025,3490,3490,3490,3490,350
20230615,131700,277114525,3495,3495,3495,3495,0
20230615,131600,277114525,3495,3495,3495,3495,0
20230615,131500,277114525,3495,3495,3495,3495,0
20230615,131400,277114525,3495,3495,3495,3495,507
20230615,131300,275342560,3495,3495,3495,3495,257
20230615,131200,274444345,3495,3495,3495,3495,0
20230615,131100,274444345,3495,3495,3495,3495,0
20230615,131000,274444345,3495,3495,3495,3495,1
20230615,130900,274440850,3495,3495,3495,3495,0
20230615,130800,274440850,3495,3495,3495,3495,0
20230615,130700,274440850,3495,3495,3495,3495,1
20230615,130600,274437355,3495,3495,3495,3495,179
20230615,130500,273811750,3495,3495,3495,3495,67
20230615,130400,273577585,3495,3495,3495,3495,0
20230615,130300,273577585,3495,3495,3495,3495,633
20230615,130200,271365250,3505,3505,3505,3505,0
20230615,130100,271365250,3505,3505,3505,3505,38
20230615,130000,271232060,3505,3505,3505,3505,0
20230615,125900,271232060,3505,3505,3505,3505,0
20230615,125800,271232060,3505,3505,3505,3505,0
20230615,125700,271232060,3505,3505,3505,3505,0
20230615,125600,271232060,3505,3505,3505,3505,0
20230615,125500,271232060,3505,3505,3505,3505,0
20230615,125400,271232060,3505,3505,3505,3505,0
20230615,125300,271232060,3505,3505,3505,3505,0
20230615,125200,271232060,3505,3505,3505,3505,10
20230615,125100,271197010,3495,3495,3495,3495,0
20230615,125000,271197010,3495,3495,3495,3495,0
20230615,124900,271197010,3495,3495,3495,3495,0
20230615,124800,271197010,3495,3495,3495,3495,0
20230615,124700,271197010,3495,3495,3495,3495,2
20230615,124600,271190020,3495,3495,3495,3495,89
20230615,124500,270878965,3495,3495,3495,3495,0
20230615,124400,270878965,3495,3495,3495,3495,0
20230615,124300,270878965,3495,3495,3495,3495,0
20230615,124200,270878965,3495,3495,3495,3495,0
20230615,124100,270878965,3495,3495,3495,3495,1
20230615,124000,270875470,3505,3505,3505,3505,60
20230615,123900,270665170,3490,3490,3490,3490,0
20230615,123800,270665170,3490,3490,3490,3490,112
20230615,123700,270274290,3495,3495,3495,3495,713
20230615,123600,267782355,3500,3500,3500,3500,0
20230615,123500,267782355,3500,3500,3500,3500,272
20230615,123400,266830355,3500,3500,3500,3500,0
20230615,123300,266830355,3500,3500,3500,3500,0
20230615,123200,266830355,3500,3500,3500,3500,0
20230615,123100,266830355,3500,3500,3500,3500,0
20230615,123000,266830355,3500,3500,3500,3500,0
20230615,122900,266830355,3500,3500,3500,3500,0
20230615,122800,266830355,3500,3500,3500,3500,0
20230615,122700,266830355,3500,3500,3500,3500,93
20230615,122600,266504855,3500,3500,3500,3500,0
20230615,122500,266504855,3500,3500,3500,3500,0
20230615,122400,266504855,3500,3500,3500,3500,0
20230615,122300,266504855,3500,3500,3500,3500,0
20230615,122200,266504855,3500,3505,3505,3500,30
20230615,122100,266399845,3495,3495,3495,3495,0
20230615,122000,266399845,3495,3495,3495,3495,0
20230615,121900,266399845,3495,3495,3495,3495,0
20230615,121800,266399845,3495,3495,3495,3495,0
20230615,121700,266399845,3495,3495,3495,3495,0
20230615,121600,266399845,3495,3495,3495,3495,0
20230615,121500,266399845,3495,3495,3495,3495,300
20230615,121400,265351345,3495,3495,3495,3495,0
20230615,121300,265351345,3495,3495,3495,3495,0
20230615,121200,265351345,3495,3495,3495,3495,0
20230615,121100,265351345,3495,3495,3495,3495,300
20230615,121000,264302845,3495,3495,3495,3495,0
20230615,120900,264302845,3495,3495,3495,3495,0
20230615,120800,264302845,3495,3495,3495,3495,0
20230615,120700,264302845,3495,3495,3495,3495,0
20230615,120600,264302845,3495,3495,3495,3495,13
20230615,120500,264257410,3490,3490,3490,3490,25
20230615,120400,264170160,3485,3485,3485,3485,0
20230615,120300,264170160,3485,3490,3490,3485,4
20230615,120200,264156205,3505,3505,3505,3505,0
20230615,120100,264156205,3505,3505,3505,3505,100
20230615,120000,263805705,3505,3505,3505,3505,0
20230615,115900,263805705,3505,3505,3505,3505,0
20230615,115800,263805705,3505,3505,3505,3505,6
20230615,115700,263784675,3510,3510,3510,3510,0
20230615,115600,263784675,3510,3510,3510,3510,0
20230615,115500,263784675,3510,3510,3510,3510,0
20230615,115400,263784675,3510,3510,3510,3510,0
20230615,115300,263784675,3510,3500,3510,3500,422
20230615,115200,262306415,3480,3480,3480,3480,0
20230615,115100,262306415,3480,3480,3480,3480,0
20230615,115000,262306415,3480,3480,3480,3480,0
20230615,114900,262306415,3480,3485,3485,3480,150
20230615,114800,261784250,3480,3480,3480,3480,0
20230615,114700,261784250,3480,3490,3490,3480,1605
20230615,114600,256197250,3500,3500,3500,3500,0
20230615,114500,256197250,3500,3495,3500,3495,52
20230615,114400,256015500,3495,3495,3495,3495,0
20230615,114300,256015500,3495,3495,3495,3495,1
20230615,114200,256012005,3500,3500,3500,3500,0
20230615,114100,256012005,3500,3500,3500,3500,2
20230615,114000,256005005,3480,3485,3485,3480,1054
20230615,113900,252333225,3485,3485,3485,3485,0
20230615,113800,252333225,3485,3485,3485,3485,0
20230615,113700,252333225,3485,3485,3485,3485,0
20230615,113600,252333225,3485,3485,3485,3485,0
20230615,113500,252333225,3485,3485,3485,3485,0
20230615,113400,252333225,3485,3485,3485,3485,0
20230615,113300,252333225,3485,3490,3490,3485,1000
20230615,113200,248848210,3485,3485,3485,3485,0
20230615,113100,248848210,3485,3490,3490,3485,1500
20230615,113000,243620125,3490,3490,3490,3490,0
20230615,112900,243620125,3490,3490,3490,3490,278
20230615,112800,242649905,3490,3490,3490,3490,225
20230615,112700,241864655,3490,3490,3490,3490,0
20230615,112600,241864655,3490,3490,3490,3490,143
20230615,112500,241365585,3490,3490,3490,3490,0
20230615,112400,241365585,3490,3490,3490,3490,248
20230615,112300,240500065,3485,3485,3485,3485,0
20230615,112200,240500065,3485,3485,3485,3485,0
20230615,112100,240500065,3485,3485,3485,3485,0
20230615,112000,240500065,3485,3485,3485,3485,0
20230615,111900,240500065,3485,3485,3485,3485,0
20230615,111800,240500065,3485,3485,3485,3485,0
20230615,111700,240500065,3485,3485,3485,3485,100
20230615,111600,240151565,3485,3485,3485,3485,160
20230615,111500,239593965,3485,3485,3485,3485,0
20230615,111400,239593965,3485,3485,3485,3485,0
20230615,111300,239593965,3485,3485,3485,3485,0
20230615,111200,239593965,3485,3485,3485,3485,0
20230615,111100,239593965,3485,3485,3485,3485,220
20230615,111000,238827265,3485,3495,3495,3485,1130
20230615,110900,234886940,3515,3500,3515,3500,62
20230615,110800,234669610,3500,3500,3500,3500,0
20230615,110700,234669610,3500,3500,3500,3500,0
20230615,110600,234669610,3500,3500,3500,3500,1
20230615,110500,234666110,3520,3520,3520,3520,0
20230615,110400,234666110,3520,3520,3520,3520,0
20230615,110300,234666110,3520,3520,3520,3520,0
20230615,110200,234666110,3520,3520,3520,3520,0
20230615,110100,234666110,3520,3500,3520,3500,500
20230615,110000,232910290,3480,3480,3480,3480,0
20230615,105900,232910290,3480,3490,3490,3480,5000
20230615,105800,215479255,3490,3490,3490,3490,0
20230615,105700,215479255,3490,3490,3490,3490,1760
20230615,105600,209336855,3490,3490,3490,3490,673
20230615,105500,206988085,3495,3495,3495,3495,1527
20230615,105400,201651220,3495,3495,3495,3495,528
20230615,105300,199805860,3500,3500,3500,3500,0
20230615,105200,199805860,3500,3500,3500,3500,725
20230615,105100,197268360,3500,3500,3500,3500,25
20230615,105000,197180860,3500,3500,3500,3500,1
20230615,104900,197177360,3500,3500,3500,3500,0
20230615,104800,197177360,3500,3500,3500,3500,53
20230615,104700,196991860,3500,3500,3500,3500,187
20230615,104600,196337360,3500,3505,3505,3500,275
20230615,104500,195374835,3500,3500,3500,3500,5
20230615,104400,195357335,3500,3500,3500,3500,297
20230615,104300,194317835,3500,3500,3500,3500,0
20230615,104200,194317835,3500,3500,3500,3500,0
20230615,104100,194317835,3500,3500,3500,3500,398
20230615,104000,192924835,3505,3500,3505,3500,10
20230615,103900,192889815,3500,3500,3500,3500,494
20230615,103800,191160815,3500,3500,3500,3500,0
20230615,103700,191160815,3500,3500,3500,3500,0
20230615,103600,191160815,3500,3500,3500,3500,0
20230615,103500,191160815,3500,3500,3500,3500,1000
20230615,103400,187660815,3500,3500,3500,3500,1000
20230615,103300,184160815,3500,3500,3500,3500,0
20230615,103200,184160815,3500,3500,3500,3500,0
20230615,103100,184160815,3500,3500,3500,3500,1000
20230615,103000,180660815,3505,3505,3505,3505,0
20230615,102900,180660815,3505,3505,3505,3505,0
20230615,102800,180660815,3505,3505,3505,3505,0
20230615,102700,180660815,3505,3505,3505,3505,0
20230615,102600,180660815,3505,3505,3505,3505,0
20230615,102500,180660815,3505,3505,3505,3505,0
20230615,102400,180660815,3505,3505,3505,3505,1085
20230615,102300,176857890,3510,3510,3510,3510,90
20230615,102200,176541990,3510,3510,3510,3510,0
20230615,102100,176541990,3510,3505,3510,3505,1229
20230615,102000,172229345,3515,3515,3515,3515,0
20230615,101900,172229345,3515,3515,3515,3515,1
20230615,101800,172225830,3515,3515,3515,3515,43
20230615,101700,172074685,3515,3515,3515,3515,0
20230615,101600,172074685,3515,3515,3515,3515,600
20230615,101500,169965685,3515,3515,3515,3515,0
20230615,101400,169965685,3515,3505,3515,3505,27
20230615,101300,169871030,3515,3515,3515,3515,0
20230615,101200,169871030,3515,3515,3515,3515,0
20230615,101100,169871030,3515,3515,3515,3515,0
20230615,101000,169871030,3515,3515,3515,3515,0
20230615,100900,169871030,3515,3515,3515,3515,5
20230615,100800,169853455,3515,3515,3515,3515,0
20230615,100700,169853455,3515,3515,3515,3515,0
20230615,100600,169853455,3515,3515,3515,3515,0
20230615,100500,169853455,3515,3515,3515,3515,0
20230615,100400,169853455,3515,3515,3515,3515,0
20230615,100300,169853455,3515,3515,3515,3515,0
20230615,100200,169853455,3515,3515,3515,3515,2
20230615,100100,169846425,3515,3515,3515,3515,0
20230615,100000,169846425,3515,3515,3515,3515,0
20230615,095900,169846425,3515,3505,3515,3505,79
20230615,095800,169569520,3505,3505,3505,3505,0
20230615,095700,169569520,3505,3505,3505,3505,15
20230615,095600,169516945,3510,3510,3510,3510,0
20230615,095500,169516945,3510,3510,3510,3510,0
20230615,095400,169516945,3510,3510,3510,3510,30
20230615,095300,169411645,3505,3505,3505,3505,0
20230615,095200,169411645,3505,3505,3505,3505,0
20230615,095100,169411645,3505,3510,3510,3505,400
20230615,095000,168008305,3515,3515,3515,3515,0
20230615,094900,168008305,3515,3515,3515,3515,0
20230615,094800,168008305,3515,3515,3515,3515,15
20230615,094700,167955580,3515,3515,3515,3515,0
20230615,094600,167955580,3515,3515,3515,3515,0
20230615,094500,167955580,3515,3515,3515,3515,0
20230615,094400,167955580,3515,3515,3515,3515,300
20230615,094300,166901080,3520,3520,3520,3520,100
20230615,094200,166549080,3525,3525,3525,3525,0
20230615,094100,166549080,3525,3525,3525,3525,0
20230615,094000,166549080,3525,3525,3525,3525,1
20230615,093900,166545555,3515,3515,3515,3515,50
20230615,093800,166369805,3515,3515,3515,3515,1
20230615,093700,166366290,3525,3525,3525,3525,1
20230615,093600,166362765,3525,3525,3525,3525,0
20230615,093500,166362765,3525,3525,3530,3515,1379
20230615,093400,161506900,3530,3530,3530,3530,306
20230615,093300,160426720,3535,3535,3535,3535,10
20230615,093200,160391370,3530,3540,3540,3530,1505
20230615,093100,155078670,3540,3540,3540,3525,2696
20230615,093000,145535700,3540,3525,3540,3525,8233
20230615,092900,116443815,3525,3525,3525,3525,0
20230615,092800,116443815,3525,3525,3525,3525,664
20230615,092700,114103215,3525,3515,3525,3515,88
20230615,092600,113793315,3515,3515,3515,3515,20
20230615,092500,113723015,3525,3525,3525,3525,70
20230615,092400,113476265,3525,3525,3525,3525,1200
20230615,092300,109246265,3525,3525,3525,3525,0
20230615,092200,109246265,3525,3525,3525,3525,256
20230615,092100,108343865,3525,3530,3530,3525,1398
20230615,092000,103415840,3530,3520,3530,3520,9034
20230615,091900,71576830,3515,3515,3515,3515,0
20230615,091800,71576830,3515,3515,3515,3515,0
20230615,091700,71576830,3515,3515,3515,3515,283
20230615,091600,70582085,3515,3510,3515,3510,84
20230615,091500,70286905,3510,3510,3510,3510,263
20230615,091400,69363775,3525,3525,3525,3525,1480
20230615,091300,64146775,3525,3525,3525,3525,350
20230615,091200,62913025,3525,3495,3525,3495,12189
20230615,091100,20101530,3500,3490,3500,3490,1332
20230615,091000,15444215,3495,3475,3495,3475,525
20230615,090900,13619340,3475,3500,3500,3475,1059
20230615,090800,9937280,3500,3500,3500,3500,6
20230615,090700,9916280,3500,3495,3500,3475,132
20230615,090600,9454410,3500,3500,3500,3500,10
20230615,090500,9419410,3505,3505,3505,3505,0
20230615,090400,9419410,3505,3505,3505,3505,20
20230615,090300,9349310,3505,3505,3505,3505,0
20230615,090200,9349310,3505,3485,3505,3475,244
20230615,090100,8494955,3485,3485,3485,3485,43
20230615,090000,8345100,3510,3470,3510,3470,2396