stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,213400,5090509550,21250,21250,21250,21250,6360
20230608,213300,5090509550,21250,21250,21250,21250,0
20230608,213200,5090509550,21250,21250,21250,21250,0
20230608,213100,5090509550,21250,21250,21250,21250,0
20230608,213000,5090509550,21250,21250,21250,21250,0
20230608,212900,5090509550,21250,21250,21250,21250,0
20230608,212800,5090509550,21250,21250,21250,21250,0
20230608,212700,5090509550,21250,21250,21250,21250,0
20230608,212600,5090509550,21250,21250,21250,21250,0
20230608,212500,5090509550,21250,21250,21250,21250,0
20230608,212400,5090509550,21250,21250,21250,21250,0
20230608,212300,5090509550,21250,21250,21250,21250,0
20230608,212200,5090509550,21250,21250,21250,21250,0
20230608,212100,5090509550,21250,21250,21250,21250,0
20230608,212000,5090509550,21250,21250,21250,21250,0
20230608,211900,5090509550,21250,21250,21250,21250,0
20230608,211800,5090509550,21250,21250,21250,21250,0
20230608,211700,5090509550,21250,21250,21250,21250,0
20230608,211600,5090509550,21250,21250,21250,21250,0
20230608,211500,5090509550,21250,21250,21250,21250,0
20230608,211400,5090509550,21250,21250,21250,21250,0
20230608,211300,5090509550,21250,21250,21250,21250,0
20230608,211200,5090509550,21250,21250,21250,21250,0
20230608,211100,5090509550,21250,21250,21250,21250,0
20230608,211000,5090509550,21250,21250,21250,21250,0
20230608,210900,5090509550,21250,21250,21250,21250,0
20230608,210800,5090509550,21250,21250,21250,21250,0
20230608,210700,5090509550,21250,21250,21250,21250,0
20230608,210600,5090509550,21250,21250,21250,21250,0
20230608,210500,5090509550,21250,21250,21250,21250,0
20230608,210400,5090509550,21250,21250,21250,21250,6360
20230608,210300,5090509550,21250,21250,21250,21250,0
20230608,210200,5090509550,21250,21250,21250,21250,0
20230608,210100,5090509550,21250,21250,21250,21250,0
20230608,210000,5090509550,21250,21250,21250,21250,0
20230608,205900,5090509550,21250,21250,21250,21250,0
20230608,205800,5090509550,21250,21250,21250,21250,0
20230608,205700,5090509550,21250,21250,21250,21250,0
20230608,205600,5090509550,21250,21250,21250,21250,0
20230608,205500,5090509550,21250,21250,21250,21250,0
20230608,205400,5090509550,21250,21250,21250,21250,0
20230608,205300,5090509550,21250,21250,21250,21250,0
20230608,205200,5090509550,21250,21250,21250,21250,0
20230608,205100,5090509550,21250,21250,21250,21250,0
20230608,205000,5090509550,21250,21250,21250,21250,0
20230608,204900,5090509550,21250,21250,21250,21250,0
20230608,204800,5090509550,21250,21250,21250,21250,0
20230608,204700,5090509550,21250,21250,21250,21250,0
20230608,204600,5090509550,21250,21250,21250,21250,0
20230608,204500,5090509550,21250,21250,21250,21250,0
20230608,204400,5090509550,21250,21250,21250,21250,0
20230608,204300,5090509550,21250,21250,21250,21250,0
20230608,204200,5090509550,21250,21250,21250,21250,0
20230608,204100,5090509550,21250,21250,21250,21250,0
20230608,204000,5090509550,21250,21250,21250,21250,0
20230608,203900,5090509550,21250,21250,21250,21250,0
20230608,203800,5090509550,21250,21250,21250,21250,0
20230608,203700,5090509550,21250,21250,21250,21250,0
20230608,203600,5090509550,21250,21250,21250,21250,0
20230608,203500,5090509550,21250,21250,21250,21250,0
20230608,203400,5090509550,21250,21250,21250,21250,6360
20230608,203300,5090509550,21250,21250,21250,21250,0
20230608,203200,5090509550,21250,21250,21250,21250,0
20230608,203100,5090509550,21250,21250,21250,21250,0
20230608,203000,5090509550,21250,21250,21250,21250,0
20230608,202900,5090509550,21250,21250,21250,21250,0
20230608,202800,5090509550,21250,21250,21250,21250,0
20230608,202700,5090509550,21250,21250,21250,21250,0
20230608,202600,5090509550,21250,21250,21250,21250,0
20230608,202500,5090509550,21250,21250,21250,21250,0
20230608,202400,5090509550,21250,21250,21250,21250,0
20230608,202300,5090509550,21250,21250,21250,21250,0
20230608,202200,5090509550,21250,21250,21250,21250,0
20230608,202100,5090509550,21250,21250,21250,21250,0
20230608,202000,5090509550,21250,21250,21250,21250,0
20230608,201900,5090509550,21250,21250,21250,21250,0
20230608,201800,5090509550,21250,21250,21250,21250,0
20230608,201700,5090509550,21250,21250,21250,21250,0
20230608,201600,5090509550,21250,21250,21250,21250,0
20230608,201500,5090509550,21250,21250,21250,21250,0
20230608,201400,5090509550,21250,21250,21250,21250,0
20230608,201300,5090509550,21250,21250,21250,21250,0
20230608,201200,5090509550,21250,21250,21250,21250,0
20230608,201100,5090509550,21250,21250,21250,21250,0
20230608,201000,5090509550,21250,21250,21250,21250,0
20230608,200900,5090509550,21250,21250,21250,21250,0
20230608,200800,5090509550,21250,21250,21250,21250,0
20230608,200700,5090509550,21250,21250,21250,21250,0
20230608,200600,5090509550,21250,21250,21250,21250,0
20230608,200500,5090509550,21250,21250,21250,21250,0
20230608,200400,5090509550,21250,21250,21250,21250,6360
20230608,200300,5090509550,21250,21250,21250,21250,0
20230608,200200,5090509550,21250,21250,21250,21250,0
20230608,200100,5090509550,21250,21250,21250,21250,0
20230608,200000,5090509550,21250,21250,21250,21250,0
20230608,195900,5090509550,21250,21250,21250,21250,0
20230608,195800,5090509550,21250,21250,21250,21250,0
20230608,195700,5090509550,21250,21250,21250,21250,0
20230608,195600,5090509550,21250,21250,21250,21250,0
20230608,195500,5090509550,21250,21250,21250,21250,0
20230608,195400,5090509550,21250,21250,21250,21250,0
20230608,195300,5090509550,21250,21250,21250,21250,0
20230608,195200,5090509550,21250,21250,21250,21250,0
20230608,195100,5090509550,21250,21250,21250,21250,0
20230608,195000,5090509550,21250,21250,21250,21250,0
20230608,194900,5090509550,21250,21250,21250,21250,0
20230608,194800,5090509550,21250,21250,21250,21250,0
20230608,194700,5090509550,21250,21250,21250,21250,0
20230608,194600,5090509550,21250,21250,21250,21250,0
20230608,194500,5090509550,21250,21250,21250,21250,0
20230608,194400,5090509550,21250,21250,21250,21250,0
20230608,194300,5090509550,21250,21250,21250,21250,0
20230608,194200,5090509550,21250,21250,21250,21250,0
20230608,194100,5090509550,21250,21250,21250,21250,0
20230608,194000,5090509550,21250,21250,21250,21250,0
20230608,193900,5090509550,21250,21250,21250,21250,0
20230608,193800,5090509550,21250,21250,21250,21250,0
20230608,193700,5090509550,21250,21250,21250,21250,0
20230608,193600,5090509550,21250,21250,21250,21250,0
20230608,193500,5090509550,21250,21250,21250,21250,0
20230608,193400,5090509550,21250,21250,21250,21250,6360
20230608,193300,5090509550,21250,21250,21250,21250,0
20230608,193200,5090509550,21250,21250,21250,21250,0
20230608,193100,5090509550,21250,21250,21250,21250,0
20230608,193000,5090509550,21250,21250,21250,21250,0
20230608,192900,5090509550,21250,21250,21250,21250,0
20230608,192800,5090509550,21250,21250,21250,21250,0
20230608,192700,5090509550,21250,21250,21250,21250,0
20230608,192600,5090509550,21250,21250,21250,21250,0
20230608,192500,5090509550,21250,21250,21250,21250,0
20230608,192400,5090509550,21250,21250,21250,21250,0
20230608,192300,5090509550,21250,21250,21250,21250,0
20230608,192200,5090509550,21250,21250,21250,21250,0
20230608,192100,5090509550,21250,21250,21250,21250,0
20230608,192000,5090509550,21250,21250,21250,21250,0
20230608,191900,5090509550,21250,21250,21250,21250,0
20230608,191800,5090509550,21250,21250,21250,21250,0
20230608,191700,5090509550,21250,21250,21250,21250,0
20230608,191600,5090509550,21250,21250,21250,21250,0
20230608,191500,5090509550,21250,21250,21250,21250,0
20230608,191400,5090509550,21250,21250,21250,21250,0
20230608,191300,5090509550,21250,21250,21250,21250,0
20230608,191200,5090509550,21250,21250,21250,21250,0
20230608,191100,5090509550,21250,21250,21250,21250,0
20230608,191000,5090509550,21250,21250,21250,21250,0
20230608,190900,5090509550,21250,21250,21250,21250,0
20230608,190800,5090509550,21250,21250,21250,21250,0
20230608,190700,5090509550,21250,21250,21250,21250,0
20230608,190600,5090509550,21250,21250,21250,21250,0
20230608,190500,5090509550,21250,21250,21250,21250,0
20230608,190400,5090509550,21250,21250,21250,21250,6360
20230608,190300,5090509550,21250,21250,21250,21250,0
20230608,190200,5090509550,21250,21250,21250,21250,0
20230608,190100,5090509550,21250,21250,21250,21250,0
20230608,190000,5090509550,21250,21250,21250,21250,0
20230608,185900,5090509550,21250,21250,21250,21250,0
20230608,185800,5090509550,21250,21250,21250,21250,0
20230608,185700,5090509550,21250,21250,21250,21250,0
20230608,185600,5090509550,21250,21250,21250,21250,0
20230608,185500,5090509550,21250,21250,21250,21250,0
20230608,185400,5090509550,21250,21250,21250,21250,0
20230608,185300,5090509550,21250,21250,21250,21250,0
20230608,185200,5090509550,21250,21250,21250,21250,0
20230608,185100,5090509550,21250,21250,21250,21250,0
20230608,185000,5090509550,21250,21250,21250,21250,0
20230608,184900,5090509550,21250,21250,21250,21250,0
20230608,184800,5090509550,21250,21250,21250,21250,0
20230608,184700,5090509550,21250,21250,21250,21250,0
20230608,184600,5090509550,21250,21250,21250,21250,0
20230608,184500,5090509550,21250,21250,21250,21250,0
20230608,184400,5090509550,21250,21250,21250,21250,0
20230608,184300,5090509550,21250,21250,21250,21250,0
20230608,184200,5090509550,21250,21250,21250,21250,0
20230608,184100,5090509550,21250,21250,21250,21250,0
20230608,184000,5090509550,21250,21250,21250,21250,0
20230608,183900,5090509550,21250,21250,21250,21250,0
20230608,183800,5090509550,21250,21250,21250,21250,0
20230608,183700,5090509550,21250,21250,21250,21250,0
20230608,183600,5090509550,21250,21250,21250,21250,0
20230608,183500,5090509550,21250,21250,21250,21250,0
20230608,183400,5090509550,21250,21250,21250,21250,6360
20230608,183300,5090509550,21250,21250,21250,21250,0
20230608,183200,5090509550,21250,21250,21250,21250,0
20230608,183100,5090509550,21250,21250,21250,21250,0
20230608,183000,5090509550,21250,21250,21250,21250,0
20230608,182900,5090509550,21250,21250,21250,21250,0
20230608,182800,5090509550,21250,21250,21250,21250,0
20230608,182700,5090509550,21250,21250,21250,21250,0
20230608,182600,5090509550,21250,21250,21250,21250,0
20230608,182500,5090509550,21250,21250,21250,21250,0
20230608,182400,5090509550,21250,21250,21250,21250,0
20230608,182300,5090509550,21250,21250,21250,21250,0
20230608,182200,5090509550,21250,21250,21250,21250,0
20230608,182100,5090509550,21250,21250,21250,21250,0
20230608,182000,5090509550,21250,21250,21250,21250,0
20230608,181900,5090509550,21250,21250,21250,21250,0
20230608,181800,5090509550,21250,21250,21250,21250,0
20230608,181700,5090509550,21250,21250,21250,21250,0
20230608,181600,5090509550,21250,21250,21250,21250,0
20230608,181500,5090509550,21250,21250,21250,21250,0
20230608,181400,5090509550,21250,21250,21250,21250,0
20230608,181300,5090509550,21250,21250,21250,21250,0
20230608,181200,5090509550,21250,21250,21250,21250,0
20230608,181100,5090509550,21250,21250,21250,21250,0
20230608,181000,5090509550,21250,21250,21250,21250,0
20230608,180900,5090509550,21250,21250,21250,21250,0
20230608,180800,5090509550,21250,21250,21250,21250,0
20230608,180700,5090509550,21250,21250,21250,21250,0
20230608,180600,5090509550,21250,21250,21250,21250,0
20230608,180500,5090509550,21250,21250,21250,21250,0
20230608,180400,5090509550,21250,21250,21250,21250,6360
20230608,180300,5090509550,21250,21250,21250,21250,0
20230608,180200,5090509550,21250,21250,21250,21250,0
20230608,180100,5090509550,21250,21250,21250,21250,0
20230608,180000,5090509550,21250,21250,21250,21250,0
20230608,175900,5090509550,21250,21250,21250,21250,0
20230608,175800,5090509550,21250,21250,21250,21250,0
20230608,175700,5090509550,21250,21250,21250,21250,0
20230608,175600,5090509550,21250,21250,21250,21250,0
20230608,175500,5090509550,21250,21250,21250,21250,0
20230608,175400,5090509550,21250,21250,21250,21250,0
20230608,175300,5090509550,21250,21250,21250,21250,0
20230608,175200,5090509550,21250,21250,21250,21250,0
20230608,175100,5090509550,21250,21250,21250,21250,0
20230608,175000,5090509550,21250,21250,21250,21250,0
20230608,174900,5090509550,21250,21250,21250,21250,0
20230608,174800,5090509550,21250,21250,21250,21250,0
20230608,174700,5090509550,21250,21250,21250,21250,0
20230608,174600,5090509550,21250,21250,21250,21250,0
20230608,174500,5090509550,21250,21250,21250,21250,0
20230608,174400,5090509550,21250,21250,21250,21250,0
20230608,174300,5090509550,21250,21250,21250,21250,0
20230608,174200,5090509550,21250,21250,21250,21250,0
20230608,174100,5090509550,21250,21250,21250,21250,0
20230608,174000,5090509550,21250,21250,21250,21250,0
20230608,173900,5090509550,21250,21250,21250,21250,0
20230608,173800,5090509550,21250,21250,21250,21250,0
20230608,173700,5090509550,21250,21250,21250,21250,0
20230608,173600,5090509550,21250,21250,21250,21250,0
20230608,173500,5090509550,21250,21250,21250,21250,0
20230608,173400,5090509550,21250,21250,21250,21250,6360
20230608,173300,5090509550,21250,21250,21250,21250,0
20230608,173200,5090509550,21250,21250,21250,21250,0
20230608,173100,5090509550,21250,21250,21250,21250,0
20230608,173000,5090509550,21250,21250,21250,21250,0
20230608,172900,5090509550,21250,21250,21250,21250,0
20230608,172800,5090509550,21250,21250,21250,21250,0
20230608,172700,5090509550,21250,21250,21250,21250,0
20230608,172600,5090509550,21250,21250,21250,21250,0
20230608,172500,5090509550,21250,21250,21250,21250,0
20230608,172400,5090509550,21250,21250,21250,21250,0
20230608,172300,5090509550,21250,21250,21250,21250,0
20230608,172200,5090509550,21250,21250,21250,21250,0
20230608,172100,5090509550,21250,21250,21250,21250,0
20230608,172000,5090509550,21250,21250,21250,21250,0
20230608,171900,5090509550,21250,21250,21250,21250,0
20230608,171800,5090509550,21250,21250,21250,21250,0
20230608,171700,5090509550,21250,21250,21250,21250,0
20230608,171600,5090509550,21250,21250,21250,21250,0
20230608,171500,5090509550,21250,21250,21250,21250,0
20230608,171400,5090509550,21250,21250,21250,21250,0
20230608,171300,5090509550,21250,21250,21250,21250,0
20230608,171200,5090509550,21250,21250,21250,21250,0
20230608,171100,5090509550,21250,21250,21250,21250,0
20230608,171000,5090509550,21250,21250,21250,21250,0
20230608,170900,5090509550,21250,21250,21250,21250,0
20230608,170800,5090509550,21250,21250,21250,21250,0
20230608,170700,5090509550,21250,21250,21250,21250,0
20230608,170600,5090509550,21250,21250,21250,21250,0
20230608,170500,5090509550,21250,21250,21250,21250,0
20230608,170400,5090509550,21250,21250,21250,21250,6360
20230608,170300,5090509550,21250,21250,21250,21250,0
20230608,170200,5090509550,21250,21250,21250,21250,0
20230608,170100,5090509550,21250,21250,21250,21250,0
20230608,170000,5090509550,21250,21250,21250,21250,0
20230608,165900,5090509550,21250,21250,21250,21250,0
20230608,165800,5090509550,21250,21250,21250,21250,0
20230608,165700,5090509550,21250,21250,21250,21250,0
20230608,165600,5090509550,21250,21250,21250,21250,0
20230608,165500,5090509550,21250,21250,21250,21250,0
20230608,165400,5090509550,21250,21250,21250,21250,0
20230608,165300,5090509550,21250,21250,21250,21250,0
20230608,165200,5090509550,21250,21250,21250,21250,0
20230608,165100,5090509550,21250,21250,21250,21250,0
20230608,165000,5090509550,21250,21250,21250,21250,0
20230608,164900,5090509550,21250,21250,21250,21250,0
20230608,164800,5090509550,21250,21250,21250,21250,0
20230608,164700,5090509550,21250,21250,21250,21250,0
20230608,164600,5090509550,21250,21250,21250,21250,0
20230608,164500,5090509550,21250,21250,21250,21250,0
20230608,164400,5090509550,21250,21250,21250,21250,0
20230608,164300,5090509550,21250,21250,21250,21250,0
20230608,164200,5090509550,21250,21250,21250,21250,0
20230608,164100,5090509550,21250,21250,21250,21250,0
20230608,164000,5090509550,21250,21250,21250,21250,0
20230608,163900,5090509550,21250,21250,21250,21250,0
20230608,163800,5090509550,21250,21250,21250,21250,0
20230608,163700,5090509550,21250,21250,21250,21250,0
20230608,163600,5090509550,21250,21250,21250,21250,0
20230608,163500,5090509550,21250,21250,21250,21250,0
20230608,163400,5090509550,21250,21250,21250,21250,6360
20230608,163300,5090509550,21250,21250,21250,21250,0
20230608,163200,5090509550,21250,21250,21250,21250,0
20230608,163100,5090509550,21250,21250,21250,21250,0
20230608,163000,5090509550,21250,21250,21250,21250,0
20230608,162900,5090509550,21250,21250,21250,21250,0
20230608,162800,5090509550,21250,21250,21250,21250,0
20230608,162700,5090509550,21250,21250,21250,21250,0
20230608,162600,5090509550,21250,21250,21250,21250,0
20230608,162500,5090509550,21250,21250,21250,21250,0
20230608,162400,5090509550,21250,21250,21250,21250,0
20230608,162300,5090509550,21250,21250,21250,21250,0
20230608,162200,5090509550,21250,21250,21250,21250,0
20230608,162100,5090509550,21250,21250,21250,21250,0
20230608,162000,5090509550,21250,21250,21250,21250,0
20230608,161900,5090509550,21250,21250,21250,21250,0
20230608,161800,5090509550,21250,21250,21250,21250,0
20230608,161700,5090509550,21250,21250,21250,21250,0
20230608,161600,5090509550,21250,21250,21250,21250,0
20230608,161500,5090509550,21250,21250,21250,21250,0
20230608,161400,5090509550,21250,21250,21250,21250,0
20230608,161300,5090509550,21250,21250,21250,21250,0
20230608,161200,5090509550,21250,21250,21250,21250,0
20230608,161100,5090509550,21250,21250,21250,21250,0
20230608,161000,5090509550,21250,21250,21250,21250,0
20230608,160900,5090509550,21250,21250,21250,21250,0
20230608,160800,5090509550,21250,21250,21250,21250,0
20230608,160700,5090509550,21250,21250,21250,21250,0
20230608,160600,5090509550,21250,21250,21250,21250,0
20230608,160500,5090509550,21250,21250,21250,21250,0
20230608,160400,5090509550,21250,21250,21250,21250,6360
20230608,160300,5090509550,21250,21250,21250,21250,0
20230608,160200,5090509550,21250,21250,21250,21250,0
20230608,160100,5090509550,21250,21250,21250,21250,0
20230608,160000,5090509550,21250,21250,21250,21250,0
20230608,155900,5090509550,21250,21250,21250,21250,0
20230608,155800,5090509550,21250,21250,21250,21250,0
20230608,155700,5090509550,21250,21250,21250,21250,0
20230608,155600,5090509550,21250,21250,21250,21250,0
20230608,155500,5090509550,21250,21250,21250,21250,0
20230608,155400,5090509550,21250,21250,21250,21250,0
20230608,155300,5090509550,21250,21250,21250,21250,0
20230608,155200,5090509550,21250,21250,21250,21250,0
20230608,155100,5090509550,21250,21250,21250,21250,0
20230608,155000,5090509550,21250,21250,21250,21250,0
20230608,154900,5090509550,21250,21250,21250,21250,0
20230608,154800,5090509550,21250,21250,21250,21250,0
20230608,154700,5090509550,21250,21250,21250,21250,0
20230608,154600,5090509550,21250,21250,21250,21250,0
20230608,154500,5090509550,21250,21250,21250,21250,0
20230608,154400,5090509550,21250,21250,21250,21250,0
20230608,154300,5090509550,21250,21250,21250,21250,0
20230608,154200,5090509550,21250,21250,21250,21250,0
20230608,154100,5090509550,21250,21250,21250,21250,0
20230608,154000,5090509550,21250,21250,21250,21250,0
20230608,153900,5090509550,21250,21250,21250,21250,0
20230608,153800,5090509550,21250,21250,21250,21250,0
20230608,153700,5090509550,21250,21250,21250,21250,0
20230608,153600,5090509550,21250,21250,21250,21250,0
20230608,153500,5090509550,21250,21250,21250,21250,0
20230608,153400,5090509550,21250,21250,21250,21250,6360
20230608,153300,5090509550,21250,21250,21250,21250,0
20230608,153200,5090509550,21250,21250,21250,21250,0
20230608,153100,5090509550,21250,21250,21250,21250,0
20230608,153000,5090509550,21250,21250,21250,21250,6360
20230608,152900,4955359550,21250,21250,21250,21250,0
20230608,152800,4955359550,21250,21250,21250,21250,0
20230608,152700,4955359550,21250,21250,21250,21250,0
20230608,152600,4955359550,21250,21250,21250,21250,0
20230608,152500,4955359550,21250,21250,21250,21250,0
20230608,152400,4955359550,21250,21250,21250,21250,0
20230608,152300,4955359550,21250,21250,21250,21250,0
20230608,152200,4955359550,21250,21250,21250,21250,0
20230608,152100,4955359550,21250,21250,21250,21250,0
20230608,152000,4955359550,21250,21250,21250,21250,0
20230608,151900,4955359550,21250,21300,21350,21250,3304
20230608,151800,4884960750,21300,21350,21350,21300,3773
20230608,151700,4804566700,21400,21400,21400,21350,1358
20230608,151600,4775548200,21400,21400,21400,21350,621
20230608,151500,4762277800,21400,21400,21400,21350,1091
20230608,151400,4738983450,21300,21400,21400,21300,322
20230608,151300,4732117800,21300,21400,21400,21300,3833
20230608,151200,4650378150,21400,21400,21400,21400,279
20230608,151100,4644407550,21400,21400,21400,21350,199
20230608,151000,4640150500,21400,21400,21400,21400,817
20230608,150900,4622666700,21450,21400,21450,21400,610
20230608,150800,4609612650,21450,21400,21450,21400,39
20230608,150700,4608777950,21450,21500,21500,21450,222
20230608,150600,4604016000,21450,21500,21500,21450,604
20230608,150500,4591055200,21500,21500,21500,21400,559
20230608,150400,4579092300,21450,21500,21500,21450,598
20230608,150300,4566236300,21450,21450,21500,21450,592
20230608,150200,4553536600,21500,21500,21500,21500,0
20230608,150100,4553536600,21500,21500,21500,21500,267
20230608,150000,4547796100,21500,21450,21500,21400,118
20230608,145900,4545264950,21450,21450,21450,21450,1512
20230608,145800,4512832550,21500,21500,21500,21450,159
20230608,145700,4509414550,21500,21500,21500,21450,839
20230608,145600,4491376550,21500,21500,21500,21500,20
20230608,145500,4490946550,21500,21450,21500,21450,1145
20230608,145400,4466336650,21500,21500,21500,21450,619
20230608,145300,4453045350,21450,21400,21500,21400,755
20230608,145200,4436864300,21400,21400,21400,21400,110
20230608,145100,4434510300,21400,21350,21400,21350,35
20230608,145000,4433761350,21350,21350,21400,21350,427
20230608,144900,4424640100,21350,21400,21400,21300,3340
20230608,144800,4353400750,21350,21350,21350,21350,402
20230608,144700,4344818050,21350,21400,21450,21350,89
20230608,144600,4342914050,21350,21350,21350,21350,75
20230608,144500,4341312800,21350,21450,21450,21350,220
20230608,144400,4336608800,21450,21400,21450,21400,240
20230608,144300,4331472550,21400,21400,21400,21400,132
20230608,144200,4328647750,21350,21300,21450,21300,661
20230608,144100,4314553000,21300,21350,21350,21300,1761
20230608,144000,4276958100,21400,21400,21400,21400,493
20230608,143900,4266407900,21400,21500,21500,21400,472
20230608,143800,4256301600,21500,21500,21500,21500,14
20230608,143700,4256000600,21500,21500,21500,21400,2843
20230608,143600,4195113700,21550,21550,21550,21550,54
20230608,143500,4193950000,21550,21500,21550,21500,485
20230608,143400,4183521950,21500,21450,21500,21450,120
20230608,143300,4180947850,21450,21500,21500,21450,537
20230608,143200,4169421450,21450,21500,21500,21450,1456
20230608,143100,4138185550,21500,21550,21550,21500,80
20230608,143000,4136464300,21500,21500,21550,21500,181
20230608,142900,4132572550,21550,21500,21550,21500,1163
20230608,142800,4107550000,21500,21400,21500,21400,609
20230608,142700,4094464400,21500,21450,21500,21450,313
20230608,142600,4087738400,21500,21450,21500,21450,868
20230608,142500,4069094700,21450,21450,21450,21450,135
20230608,142400,4066198950,21450,21450,21450,21450,5
20230608,142300,4066091700,21500,21500,21500,21500,125
20230608,142200,4063404200,21500,21500,21550,21500,204
20230608,142100,4059017800,21500,21400,21500,21350,1792
20230608,142000,4020720400,21350,21350,21400,21350,1577
20230608,141900,3986980950,21350,21400,21400,21350,223
20230608,141800,3982219650,21400,21400,21400,21400,34
20230608,141700,3981492050,21350,21350,21400,21350,1103
20230608,141600,3957930350,21350,21400,21400,21350,369
20230608,141500,3950033800,21400,21400,21500,21400,585
20230608,141400,3937509100,21400,21400,21400,21350,2005
20230608,141300,3894603750,21400,21350,21400,21350,157
20230608,141200,3891246300,21350,21400,21400,21350,955
20230608,141100,3870820650,21400,21400,21400,21400,0
20230608,141000,3870820650,21400,21400,21400,21400,281
20230608,140900,3864807250,21400,21400,21400,21400,72
20230608,140800,3863266450,21450,21500,21500,21450,891
20230608,140700,3844153200,21500,21500,21500,21500,441
20230608,140600,3834671700,21500,21500,21500,21500,92
20230608,140500,3832693700,21550,21500,21550,21500,15
20230608,140400,3832370750,21550,21500,21550,21500,806
20230608,140300,3815041700,21500,21500,21500,21500,10
20230608,140200,3814826700,21500,21500,21500,21500,50
20230608,140100,3813751700,21500,21500,21500,21500,151
20230608,140000,3810505200,21450,21500,21500,21450,46
20230608,135900,3809517350,21500,21450,21500,21450,368
20230608,135800,3801620600,21450,21400,21450,21350,326
20230608,135700,3794644450,21400,21350,21400,21350,603
20230608,135600,3781748350,21400,21350,21400,21350,158
20230608,135500,3778369700,21350,21400,21400,21350,1454
20230608,135400,3747264000,21400,21450,21500,21400,624
20230608,135300,3733909600,21450,21500,21500,21450,109
20230608,135200,3731570000,21500,21450,21500,21400,197
20230608,135100,3727338600,21450,21450,21450,21450,414
20230608,135000,3718458300,21450,21500,21500,21450,563
20230608,134900,3706376950,21500,21500,21500,21500,2
20230608,134800,3706333950,21450,21400,21450,21400,440
20230608,134700,3696915950,21400,21450,21450,21400,397
20230608,134600,3688414050,21450,21450,21450,21450,100
20230608,134500,3686269050,21450,21450,21450,21450,0
20230608,134400,3686269050,21450,21500,21500,21450,1070
20230608,134300,3663316800,21450,21500,21500,21450,148
20230608,134200,3660135400,21500,21500,21500,21500,313
20230608,134100,3653405900,21500,21550,21550,21500,751
20230608,134000,3637257500,21500,21500,21500,21500,0
20230608,133900,3637257500,21500,21500,21500,21500,321
20230608,133800,3630356000,21500,21500,21500,21500,166
20230608,133700,3626787000,21600,21550,21600,21500,211
20230608,133600,3622249900,21550,21550,21550,21550,131
20230608,133500,3619426850,21600,21600,21650,21600,80
20230608,133400,3617697600,21650,21600,21650,21600,64
20230608,133300,3616315150,21600,21650,21650,21600,381
20230608,133200,3608076650,21650,21600,21650,21600,159
20230608,133100,3604635050,21600,21600,21600,21600,51
20230608,133000,3603533450,21600,21500,21600,21500,202
20230608,132900,3599180250,21500,21500,21500,21500,0
20230608,132800,3599180250,21500,21500,21500,21500,23
20230608,132700,3598685750,21500,21500,21500,21500,80
20230608,132600,3596965750,21500,21500,21600,21500,58
20230608,132500,3595718450,21600,21600,21600,21600,75
20230608,132400,3594098450,21600,21600,21600,21600,30
20230608,132300,3593450450,21600,21600,21600,21500,540
20230608,132200,3581826450,21600,21500,21600,21500,11
20230608,132100,3581589850,21500,21550,21550,21500,187
20230608,132000,3577564950,21550,21500,21550,21500,545
20230608,131900,3565847100,21500,21550,21550,21500,49
20230608,131800,3564792150,21450,21500,21550,21450,156
20230608,131700,3561436850,21450,21450,21450,21400,174
20230608,131600,3557705550,21400,21400,21500,21400,1077
20230608,131500,3534631900,21400,21450,21450,21400,1236
20230608,131400,3508181000,21450,21450,21450,21400,151
20230608,131300,3504942600,21450,21450,21450,21450,165
20230608,131200,3501403350,21400,21450,21450,21400,719
20230608,131100,3485981900,21450,21550,21550,21450,2790
20230608,131000,3426018800,21500,21600,21600,21500,377
20230608,130900,3417885200,21600,21600,21600,21550,37
20230608,130800,3417087550,21550,21500,21550,21500,768
20230608,130700,3400562150,21500,21550,21550,21500,402
20230608,130600,3391918500,21500,21500,21550,21500,212
20230608,130500,3387360400,21500,21500,21600,21500,331
20230608,130400,3380231550,21550,21550,21550,21500,148
20230608,130300,3377047150,21550,21500,21550,21500,200
20230608,130200,3372746400,21550,21550,21600,21550,279
20230608,130100,3366733700,21600,21600,21600,21600,30
20230608,130000,3366085700,21600,21550,21600,21550,107
20230608,125900,3363779000,21550,21550,21550,21550,0
20230608,125800,3363779000,21550,21550,21550,21550,98
20230608,125700,3361667100,21500,21500,21500,21500,758
20230608,125600,3345370100,21550,21550,21550,21550,31
20230608,125500,3344702050,21550,21550,21550,21550,88
20230608,125400,3342805650,21550,21550,21550,21500,430
20230608,125300,3333557850,21550,21550,21550,21550,344
20230608,125200,3326144650,21550,21550,21550,21550,418
20230608,125100,3317136750,21600,21600,21600,21600,154
20230608,125000,3313810350,21600,21600,21600,21600,5
20230608,124900,3313702350,21600,21500,21600,21500,212
20230608,124800,3309143150,21600,21550,21600,21550,611
20230608,124700,3295975600,21600,21600,21600,21600,3
20230608,124600,3295910800,21600,21600,21600,21600,267
20230608,124500,3290143600,21600,21600,21600,21600,397
20230608,124400,3281568400,21600,21600,21600,21600,23
20230608,124300,3281071600,21600,21600,21600,21550,100
20230608,124200,3278916250,21550,21550,21550,21550,61
20230608,124100,3277601700,21500,21500,21500,21500,0
20230608,124000,3277601700,21500,21500,21550,21500,1241
20230608,123900,3250919550,21500,21550,21550,21500,1884
20230608,123800,3210369350,21550,21600,21600,21550,800
20230608,123700,3193101400,21600,21600,21600,21600,49
20230608,123600,3192043000,21600,21650,21650,21600,59
20230608,123500,3190766100,21650,21650,21650,21650,67
20230608,123400,3189315550,21650,21650,21650,21650,61
20230608,123300,3187994900,21600,21600,21600,21600,757
20230608,123200,3171643700,21600,21600,21600,21600,328
20230608,123100,3164558900,21600,21650,21650,21600,200
20230608,123000,3160236150,21650,21700,21700,21650,5
20230608,122900,3160127700,21650,21600,21650,21600,681
20230608,122800,3145400600,21650,21650,21650,21650,32
20230608,122700,3144707800,21650,21650,21650,21650,22
20230608,122600,3144231500,21650,21650,21650,21600,562
20230608,122500,3132070900,21600,21650,21650,21600,262
20230608,122400,3126409150,21650,21700,21700,21650,22
20230608,122300,3125932100,21700,21700,21700,21700,31
20230608,122200,3125259400,21650,21600,21650,21600,359
20230608,122100,3117491550,21600,21600,21600,21600,581
20230608,122000,3104941950,21600,21600,21600,21600,80
20230608,121900,3103213950,21550,21600,21600,21550,565
20230608,121800,3091032900,21600,21600,21600,21600,95
20230608,121700,3088980900,21600,21600,21600,21600,2
20230608,121600,3088937700,21650,21650,21650,21550,1410
20230608,121500,3058511550,21650,21650,21650,21650,334
20230608,121400,3051280450,21650,21650,21650,21650,232
20230608,121300,3046257650,21650,21650,21650,21650,259
20230608,121200,3040650300,21650,21650,21700,21650,102
20230608,121100,3038441850,21650,21650,21650,21650,0
20230608,121000,3038441850,21650,21650,21650,21650,30
20230608,120900,3037792350,21650,21650,21650,21650,50
20230608,120800,3036709850,21700,21650,21700,21600,222
20230608,120700,3031911000,21650,21600,21650,21600,732
20230608,120600,3016099250,21600,21550,21600,21550,20
20230608,120500,3015667650,21550,21550,21550,21500,530
20230608,120400,3004261150,21550,21500,21550,21500,272
20230608,120300,2998404550,21500,21550,21550,21500,776
20230608,120200,2981688350,21550,21650,21650,21550,818
20230608,120100,2964041500,21650,21650,21650,21650,4
20230608,120000,2963954900,21650,21650,21650,21650,1
20230608,115900,2963933250,21650,21600,21650,21600,111
20230608,115800,2961535100,21650,21600,21650,21600,493
20230608,115700,2950885900,21650,21550,21650,21550,118
20230608,115600,2948341700,21600,21650,21650,21600,1246
20230608,115500,2921400750,21650,21650,21700,21650,129
20230608,115400,2918607400,21650,21600,21650,21600,224
20230608,115300,2913762000,21650,21650,21650,21650,3
20230608,115200,2913697050,21650,21650,21650,21650,125
20230608,115100,2910990800,21650,21550,21700,21550,572
20230608,115000,2898643850,21550,21600,21600,21500,4183
20230608,114900,2808637900,21550,21600,21600,21550,1262
20230608,114800,2781437650,21600,21650,21650,21600,129
20230608,114700,2778645300,21650,21700,21700,21650,348
20230608,114600,2771104600,21650,21750,21750,21500,18921
20230608,114500,2362936500,21750,21800,21800,21750,940
20230608,114400,2342490650,21850,21850,21850,21850,4
20230608,114300,2342403250,21850,21850,21850,21800,1411
20230608,114200,2311632250,21850,21950,21950,21850,2020
20230608,114100,2267492700,21900,21900,21900,21900,107
20230608,114000,2265149400,21900,21900,21900,21900,56
20230608,113900,2263923000,21900,21900,21900,21900,7
20230608,113800,2263769700,21850,21900,21900,21850,403
20230608,113700,2254956700,21900,21900,21900,21900,99
20230608,113600,2252788600,21950,21950,21950,21950,0
20230608,113500,2252788600,21950,21950,21950,21950,24
20230608,113400,2252261800,21950,21950,21950,21950,0
20230608,113300,2252261800,21950,21950,21950,21950,20
20230608,113200,2251822800,21950,21950,21950,21950,0
20230608,113100,2251822800,21950,21850,21950,21850,110
20230608,113000,2249408900,21850,21900,21900,21850,376
20230608,112900,2241190200,21900,21950,21950,21900,52
20230608,112800,2240051350,21950,21900,21950,21900,674
20230608,112700,2225290250,21900,21950,21950,21900,16
20230608,112600,2224939250,21950,22000,22000,21950,601
20230608,112500,2211742300,22000,21900,22000,21900,910
20230608,112400,2191812300,21900,21900,21900,21900,24
20230608,112300,2191286700,21900,21900,21900,21900,25
20230608,112200,2190739200,21900,21900,21900,21900,189
20230608,112100,2186600100,22000,22000,22000,22000,51
20230608,112000,2185478100,21950,21950,21950,21950,720
20230608,111900,2169674100,22000,22000,22000,22000,1
20230608,111800,2169652100,22000,22000,22000,22000,22
20230608,111700,2169168100,22000,22000,22000,22000,572
20230608,111600,2156584100,22000,22000,22000,22000,102
20230608,111500,2154340100,22000,22000,22000,22000,3
20230608,111400,2154274100,22050,22050,22050,22050,684
20230608,111300,2139191900,22100,22100,22100,22100,246
20230608,111200,2133755300,22100,22100,22100,22100,42
20230608,111100,2132827100,22100,22100,22100,22100,54
20230608,111000,2131633700,22100,22100,22100,22100,80
20230608,110900,2129865700,22100,22050,22100,22050,227
20230608,110800,2124860100,22050,22050,22050,22000,148
20230608,110700,2121601700,22050,22050,22050,22000,87
20230608,110600,2119684450,22000,22000,22000,22000,374
20230608,110500,2111456450,22000,22000,22000,22000,736
20230608,110400,2095264450,21950,21950,21950,21950,0
20230608,110300,2095264450,21950,21950,21950,21950,328
20230608,110200,2088064850,21950,21950,21950,21950,5
20230608,110100,2087955100,21950,21900,21950,21900,13
20230608,110000,2087670300,21950,21950,21950,21950,11
20230608,105900,2087428850,21950,21950,21950,21950,13
20230608,105800,2087143500,21950,22000,22000,21950,225
20230608,105700,2082198500,22000,22000,22000,22000,16
20230608,105600,2081846500,22000,22000,22000,22000,30
20230608,105500,2081186500,21900,22000,22000,21900,13
20230608,105400,2080900600,21950,21900,22000,21900,1351
20230608,105300,2051253850,21950,21950,21950,21950,0
20230608,105200,2051253850,21950,21900,21950,21900,190
20230608,105100,2047092250,21900,21900,21950,21900,20
20230608,105000,2046654200,21900,21950,21950,21900,213
20230608,104900,2041988850,21900,21900,21900,21900,133
20230608,104800,2039076150,21900,21900,21900,21900,11
20230608,104700,2038835250,21900,21950,21950,21900,201
20230608,104600,2034433300,21950,21900,21950,21900,541
20230608,104500,2022568250,21900,21950,21950,21900,62
20230608,104400,2021209350,21950,21950,21950,21950,51
20230608,104300,2020089900,21950,21850,21950,21850,306
20230608,104200,2013391400,21850,21900,21900,21850,466
20230608,104100,2003202500,21900,21950,21950,21900,48
20230608,104000,2002148950,21950,22000,22000,21950,285
20230608,103900,1995892200,22000,22000,22000,22000,292
20230608,103800,1989468200,22000,22000,22000,22000,160
20230608,103700,1985948200,22000,22000,22000,22000,148
20230608,103600,1982692200,22000,22000,22000,22000,61
20230608,103500,1981350200,22000,22000,22000,22000,371
20230608,103400,1973188200,22000,22000,22000,22000,5
20230608,103300,1973078200,22000,21950,22000,21950,636
20230608,103200,1959113100,21950,21950,21950,21950,73
20230608,103100,1957510750,21950,21950,21950,21950,60
20230608,103000,1956193750,21950,21900,21950,21900,140
20230608,102900,1953124400,21900,21900,21900,21850,48
20230608,102800,1952073250,21850,21900,21900,21850,169
20230608,102700,1948374700,21900,21950,21950,21900,115
20230608,102600,1945855200,21950,21950,21950,21950,20
20230608,102500,1945416200,21950,21900,21950,21900,2019
20230608,102400,1901188600,21900,21850,21900,21850,146
20230608,102300,1897991700,21850,21850,21850,21850,6
20230608,102200,1897860600,21850,21850,21850,21800,408
20230608,102100,1888946050,21800,21850,21850,21800,43
20230608,102000,1888007150,21850,21800,21850,21800,131
20230608,101900,1885149800,21800,21800,21800,21800,0
20230608,101800,1885149800,21800,21800,21800,21800,633
20230608,101700,1871350400,21800,21800,21800,21800,0
20230608,101600,1871350400,21800,21750,21800,21750,236
20230608,101500,1866210750,21750,21750,21800,21750,31
20230608,101400,1865536350,21700,21700,21700,21700,0
20230608,101300,1865536350,21700,21700,21700,21700,29
20230608,101200,1864907050,21700,21700,21700,21700,50
20230608,101100,1863822050,21700,21750,21750,21700,426
20230608,101000,1854575350,21750,21800,21800,21750,255
20230608,100900,1849027250,21850,21750,21850,21750,1260
20230608,100800,1821621850,21750,21750,21750,21750,268
20230608,100700,1815792850,21750,21800,21800,21750,622
20230608,100600,1802263850,21800,21850,21850,21800,603
20230608,100500,1789104900,21850,21800,21850,21800,12
20230608,100400,1788843200,21850,21800,21850,21800,91
20230608,100300,1786855000,21750,21800,21800,21750,50
20230608,100200,1785765400,21800,21750,21800,21750,246
20230608,100100,1780402850,21750,21800,21800,21750,110
20230608,100000,1778010300,21750,21750,21750,21750,1
20230608,095900,1777988550,21850,21850,21850,21850,3
20230608,095800,1777923000,21850,21800,21850,21800,7
20230608,095700,1777770350,21750,21750,21750,21750,497
20230608,095600,1766960600,21750,21700,21750,21700,195
20230608,095500,1762728900,21700,21750,21750,21700,154
20230608,095400,1759385350,21700,21750,21750,21700,447
20230608,095300,1749672600,21750,21750,21750,21750,90
20230608,095200,1747715100,21750,21800,21800,21750,160
20230608,095100,1744234400,21800,21850,21850,21800,49
20230608,095000,1743165200,21800,21900,21900,21800,148
20230608,094900,1739932750,21900,21700,21900,21700,1980
20230608,094800,1696809500,21700,21750,21750,21700,283
20230608,094700,1690654350,21750,21750,21750,21750,205
20230608,094600,1686195600,21750,21750,21750,21750,1
20230608,094500,1686173850,21650,21650,21650,21650,1569
20230608,094400,1652205000,21650,21750,21750,21650,740
20230608,094300,1636148200,21700,21700,21700,21700,945
20230608,094200,1615641700,21700,21700,21700,21700,141
20230608,094100,1612582000,21700,21750,21750,21700,647
20230608,094000,1598542000,21750,21750,21750,21750,111
20230608,093900,1596127750,21750,21700,21750,21700,117
20230608,093800,1593588800,21700,21750,21750,21650,576
20230608,093700,1581093950,21750,21700,21750,21650,1839
20230608,093600,1541202800,21750,21750,21750,21700,392
20230608,093500,1532696300,21750,21700,21750,21650,1658
20230608,093400,1496748900,21700,21700,21700,21650,400
20230608,093300,1488068950,21700,21750,21750,21700,832
20230608,093200,1470013000,21750,21700,21800,21700,93
20230608,093100,1467990600,21700,21700,21700,21700,319
20230608,093000,1461068300,21700,21800,21800,21700,167
20230608,092900,1457444300,21700,21700,21700,21700,482
20230608,092800,1446984900,21700,21700,21800,21700,856
20230608,092700,1428406300,21700,21800,21800,21700,1442
20230608,092600,1397041100,21800,21850,21850,21750,936
20230608,092500,1376646800,21800,21850,21900,21800,1593
20230608,092400,1341857800,21850,21900,21900,21850,176
20230608,092300,1338011450,21900,21950,21950,21750,362
20230608,092200,1330087450,21900,21650,21900,21650,1260
20230608,092100,1302671950,21600,21600,21750,21600,6724
20230608,092000,1157056150,21600,21650,21650,21600,3103
20230608,091900,1090014450,21600,21700,21700,21600,405
20230608,091800,1081246200,21600,21700,21700,21600,1594
20230608,091700,1046748500,21700,21700,21700,21600,3299
20230608,091600,975380450,21650,21800,21800,21650,1027
20230608,091500,953107650,21800,21800,21800,21650,5653
20230608,091400,830354400,21800,21850,21850,21800,1027
20230608,091300,807962100,21850,21850,21850,21850,651
20230608,091200,793737750,21800,21850,21900,21800,1022
20230608,091100,771413100,21800,21900,21900,21750,5195
20230608,091000,658007450,21850,21900,21900,21750,986
20230608,090900,636481500,21900,21900,21900,21750,2840
20230608,090800,574583150,21850,21950,21950,21800,3893
20230608,090700,489487200,21900,21900,22000,21850,2138
20230608,090600,442677450,21850,21850,22000,21850,622
20230608,090500,429070300,22050,22000,22100,21800,4108
20230608,090400,339089300,22000,22000,22150,21900,4419
20230608,090300,242118900,22000,22150,22150,22000,3278
20230608,090200,169956150,22150,22300,22350,22100,641
20230608,090100,155772700,22100,22150,22350,22100,1293
20230608,090000,127088300,22000,22400,22400,21900,5436