stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,220200,4403261200,21250,21250,21250,21250,4657
20230609,220100,4403261200,21250,21250,21250,21250,0
20230609,220000,4403261200,21250,21250,21250,21250,0
20230609,215900,4403261200,21250,21250,21250,21250,0
20230609,215800,4403261200,21250,21250,21250,21250,0
20230609,215700,4403261200,21250,21250,21250,21250,0
20230609,215600,4403261200,21250,21250,21250,21250,0
20230609,215500,4403261200,21250,21250,21250,21250,0
20230609,215400,4403261200,21250,21250,21250,21250,0
20230609,215300,4403261200,21250,21250,21250,21250,0
20230609,215200,4403261200,21250,21250,21250,21250,0
20230609,215100,4403261200,21250,21250,21250,21250,0
20230609,215000,4403261200,21250,21250,21250,21250,0
20230609,214900,4403261200,21250,21250,21250,21250,0
20230609,214800,4403261200,21250,21250,21250,21250,0
20230609,214700,4403261200,21250,21250,21250,21250,0
20230609,214600,4403261200,21250,21250,21250,21250,0
20230609,214500,4403261200,21250,21250,21250,21250,0
20230609,214400,4403261200,21250,21250,21250,21250,0
20230609,214300,4403261200,21250,21250,21250,21250,0
20230609,214200,4403261200,21250,21250,21250,21250,0
20230609,214100,4403261200,21250,21250,21250,21250,0
20230609,214000,4403261200,21250,21250,21250,21250,0
20230609,213900,4403261200,21250,21250,21250,21250,0
20230609,213800,4403261200,21250,21250,21250,21250,0
20230609,213700,4403261200,21250,21250,21250,21250,0
20230609,213600,4403261200,21250,21250,21250,21250,0
20230609,213500,4403261200,21250,21250,21250,21250,0
20230609,213400,4403261200,21250,21250,21250,21250,0
20230609,213300,4403261200,21250,21250,21250,21250,0
20230609,213200,4403261200,21250,21250,21250,21250,4657
20230609,213100,4403261200,21250,21250,21250,21250,0
20230609,213000,4403261200,21250,21250,21250,21250,0
20230609,212900,4403261200,21250,21250,21250,21250,0
20230609,212800,4403261200,21250,21250,21250,21250,0
20230609,212700,4403261200,21250,21250,21250,21250,0
20230609,212600,4403261200,21250,21250,21250,21250,0
20230609,212500,4403261200,21250,21250,21250,21250,0
20230609,212400,4403261200,21250,21250,21250,21250,0
20230609,212300,4403261200,21250,21250,21250,21250,0
20230609,212200,4403261200,21250,21250,21250,21250,0
20230609,212100,4403261200,21250,21250,21250,21250,0
20230609,212000,4403261200,21250,21250,21250,21250,0
20230609,211900,4403261200,21250,21250,21250,21250,0
20230609,211800,4403261200,21250,21250,21250,21250,0
20230609,211700,4403261200,21250,21250,21250,21250,0
20230609,211600,4403261200,21250,21250,21250,21250,0
20230609,211500,4403261200,21250,21250,21250,21250,0
20230609,211400,4403261200,21250,21250,21250,21250,0
20230609,211300,4403261200,21250,21250,21250,21250,0
20230609,211200,4403261200,21250,21250,21250,21250,0
20230609,211100,4403261200,21250,21250,21250,21250,0
20230609,211000,4403261200,21250,21250,21250,21250,0
20230609,210900,4403261200,21250,21250,21250,21250,0
20230609,210800,4403261200,21250,21250,21250,21250,0
20230609,210700,4403261200,21250,21250,21250,21250,0
20230609,210600,4403261200,21250,21250,21250,21250,0
20230609,210500,4403261200,21250,21250,21250,21250,0
20230609,210400,4403261200,21250,21250,21250,21250,0
20230609,210300,4403261200,21250,21250,21250,21250,0
20230609,210200,4403261200,21250,21250,21250,21250,4657
20230609,210100,4403261200,21250,21250,21250,21250,0
20230609,210000,4403261200,21250,21250,21250,21250,0
20230609,205900,4403261200,21250,21250,21250,21250,0
20230609,205800,4403261200,21250,21250,21250,21250,0
20230609,205700,4403261200,21250,21250,21250,21250,0
20230609,205600,4403261200,21250,21250,21250,21250,0
20230609,205500,4403261200,21250,21250,21250,21250,0
20230609,205400,4403261200,21250,21250,21250,21250,0
20230609,205300,4403261200,21250,21250,21250,21250,0
20230609,205200,4403261200,21250,21250,21250,21250,0
20230609,205100,4403261200,21250,21250,21250,21250,0
20230609,205000,4403261200,21250,21250,21250,21250,0
20230609,204900,4403261200,21250,21250,21250,21250,0
20230609,204800,4403261200,21250,21250,21250,21250,0
20230609,204700,4403261200,21250,21250,21250,21250,0
20230609,204600,4403261200,21250,21250,21250,21250,0
20230609,204500,4403261200,21250,21250,21250,21250,0
20230609,204400,4403261200,21250,21250,21250,21250,0
20230609,204300,4403261200,21250,21250,21250,21250,0
20230609,204200,4403261200,21250,21250,21250,21250,0
20230609,204100,4403261200,21250,21250,21250,21250,0
20230609,204000,4403261200,21250,21250,21250,21250,0
20230609,203900,4403261200,21250,21250,21250,21250,0
20230609,203800,4403261200,21250,21250,21250,21250,0
20230609,203700,4403261200,21250,21250,21250,21250,0
20230609,203600,4403261200,21250,21250,21250,21250,0
20230609,203500,4403261200,21250,21250,21250,21250,0
20230609,203400,4403261200,21250,21250,21250,21250,0
20230609,203300,4403261200,21250,21250,21250,21250,0
20230609,203200,4403261200,21250,21250,21250,21250,4657
20230609,203100,4403261200,21250,21250,21250,21250,0
20230609,203000,4403261200,21250,21250,21250,21250,0
20230609,202900,4403261200,21250,21250,21250,21250,0
20230609,202800,4403261200,21250,21250,21250,21250,0
20230609,202700,4403261200,21250,21250,21250,21250,0
20230609,202600,4403261200,21250,21250,21250,21250,0
20230609,202500,4403261200,21250,21250,21250,21250,0
20230609,202400,4403261200,21250,21250,21250,21250,0
20230609,202300,4403261200,21250,21250,21250,21250,0
20230609,202200,4403261200,21250,21250,21250,21250,0
20230609,202100,4403261200,21250,21250,21250,21250,0
20230609,202000,4403261200,21250,21250,21250,21250,0
20230609,201900,4403261200,21250,21250,21250,21250,0
20230609,201800,4403261200,21250,21250,21250,21250,0
20230609,201700,4403261200,21250,21250,21250,21250,0
20230609,201600,4403261200,21250,21250,21250,21250,0
20230609,201500,4403261200,21250,21250,21250,21250,0
20230609,201400,4403261200,21250,21250,21250,21250,0
20230609,201300,4403261200,21250,21250,21250,21250,0
20230609,201200,4403261200,21250,21250,21250,21250,0
20230609,201100,4403261200,21250,21250,21250,21250,0
20230609,201000,4403261200,21250,21250,21250,21250,0
20230609,200900,4403261200,21250,21250,21250,21250,0
20230609,200800,4403261200,21250,21250,21250,21250,0
20230609,200700,4403261200,21250,21250,21250,21250,0
20230609,200600,4403261200,21250,21250,21250,21250,0
20230609,200500,4403261200,21250,21250,21250,21250,0
20230609,200400,4403261200,21250,21250,21250,21250,0
20230609,200300,4403261200,21250,21250,21250,21250,0
20230609,200200,4403261200,21250,21250,21250,21250,4657
20230609,200100,4403261200,21250,21250,21250,21250,0
20230609,200000,4403261200,21250,21250,21250,21250,0
20230609,195900,4403261200,21250,21250,21250,21250,0
20230609,195800,4403261200,21250,21250,21250,21250,0
20230609,195700,4403261200,21250,21250,21250,21250,0
20230609,195600,4403261200,21250,21250,21250,21250,0
20230609,195500,4403261200,21250,21250,21250,21250,0
20230609,195400,4403261200,21250,21250,21250,21250,0
20230609,195300,4403261200,21250,21250,21250,21250,0
20230609,195200,4403261200,21250,21250,21250,21250,0
20230609,195100,4403261200,21250,21250,21250,21250,0
20230609,195000,4403261200,21250,21250,21250,21250,0
20230609,194900,4403261200,21250,21250,21250,21250,0
20230609,194800,4403261200,21250,21250,21250,21250,0
20230609,194700,4403261200,21250,21250,21250,21250,0
20230609,194600,4403261200,21250,21250,21250,21250,0
20230609,194500,4403261200,21250,21250,21250,21250,0
20230609,194400,4403261200,21250,21250,21250,21250,0
20230609,194300,4403261200,21250,21250,21250,21250,0
20230609,194200,4403261200,21250,21250,21250,21250,0
20230609,194100,4403261200,21250,21250,21250,21250,0
20230609,194000,4403261200,21250,21250,21250,21250,0
20230609,193900,4403261200,21250,21250,21250,21250,0
20230609,193800,4403261200,21250,21250,21250,21250,0
20230609,193700,4403261200,21250,21250,21250,21250,0
20230609,193600,4403261200,21250,21250,21250,21250,0
20230609,193500,4403261200,21250,21250,21250,21250,0
20230609,193400,4403261200,21250,21250,21250,21250,0
20230609,193300,4403261200,21250,21250,21250,21250,0
20230609,193200,4403261200,21250,21250,21250,21250,4657
20230609,193100,4403261200,21250,21250,21250,21250,0
20230609,193000,4403261200,21250,21250,21250,21250,0
20230609,192900,4403261200,21250,21250,21250,21250,0
20230609,192800,4403261200,21250,21250,21250,21250,0
20230609,192700,4403261200,21250,21250,21250,21250,0
20230609,192600,4403261200,21250,21250,21250,21250,0
20230609,192500,4403261200,21250,21250,21250,21250,0
20230609,192400,4403261200,21250,21250,21250,21250,0
20230609,192300,4403261200,21250,21250,21250,21250,0
20230609,192200,4403261200,21250,21250,21250,21250,0
20230609,192100,4403261200,21250,21250,21250,21250,0
20230609,192000,4403261200,21250,21250,21250,21250,0
20230609,191900,4403261200,21250,21250,21250,21250,0
20230609,191800,4403261200,21250,21250,21250,21250,0
20230609,191700,4403261200,21250,21250,21250,21250,0
20230609,191600,4403261200,21250,21250,21250,21250,0
20230609,191500,4403261200,21250,21250,21250,21250,0
20230609,191400,4403261200,21250,21250,21250,21250,0
20230609,191300,4403261200,21250,21250,21250,21250,0
20230609,191200,4403261200,21250,21250,21250,21250,0
20230609,191100,4403261200,21250,21250,21250,21250,0
20230609,191000,4403261200,21250,21250,21250,21250,0
20230609,190900,4403261200,21250,21250,21250,21250,0
20230609,190800,4403261200,21250,21250,21250,21250,0
20230609,190700,4403261200,21250,21250,21250,21250,0
20230609,190600,4403261200,21250,21250,21250,21250,0
20230609,190500,4403261200,21250,21250,21250,21250,0
20230609,190400,4403261200,21250,21250,21250,21250,0
20230609,190300,4403261200,21250,21250,21250,21250,0
20230609,190200,4403261200,21250,21250,21250,21250,4657
20230609,190100,4403261200,21250,21250,21250,21250,0
20230609,190000,4403261200,21250,21250,21250,21250,0
20230609,185900,4403261200,21250,21250,21250,21250,0
20230609,185800,4403261200,21250,21250,21250,21250,0
20230609,185700,4403261200,21250,21250,21250,21250,0
20230609,185600,4403261200,21250,21250,21250,21250,0
20230609,185500,4403261200,21250,21250,21250,21250,0
20230609,185400,4403261200,21250,21250,21250,21250,0
20230609,185300,4403261200,21250,21250,21250,21250,0
20230609,185200,4403261200,21250,21250,21250,21250,0
20230609,185100,4403261200,21250,21250,21250,21250,0
20230609,185000,4403261200,21250,21250,21250,21250,0
20230609,184900,4403261200,21250,21250,21250,21250,0
20230609,184800,4403261200,21250,21250,21250,21250,0
20230609,184700,4403261200,21250,21250,21250,21250,0
20230609,184600,4403261200,21250,21250,21250,21250,0
20230609,184500,4403261200,21250,21250,21250,21250,0
20230609,184400,4403261200,21250,21250,21250,21250,0
20230609,184300,4403261200,21250,21250,21250,21250,0
20230609,184200,4403261200,21250,21250,21250,21250,0
20230609,184100,4403261200,21250,21250,21250,21250,0
20230609,184000,4403261200,21250,21250,21250,21250,0
20230609,183900,4403261200,21250,21250,21250,21250,0
20230609,183800,4403261200,21250,21250,21250,21250,0
20230609,183700,4403261200,21250,21250,21250,21250,0
20230609,183600,4403261200,21250,21250,21250,21250,0
20230609,183500,4403261200,21250,21250,21250,21250,0
20230609,183400,4403261200,21250,21250,21250,21250,0
20230609,183300,4403261200,21250,21250,21250,21250,0
20230609,183200,4403261200,21250,21250,21250,21250,4657
20230609,183100,4403261200,21250,21250,21250,21250,0
20230609,183000,4403261200,21250,21250,21250,21250,0
20230609,182900,4403261200,21250,21250,21250,21250,0
20230609,182800,4403261200,21250,21250,21250,21250,0
20230609,182700,4403261200,21250,21250,21250,21250,0
20230609,182600,4403261200,21250,21250,21250,21250,0
20230609,182500,4403261200,21250,21250,21250,21250,0
20230609,182400,4403261200,21250,21250,21250,21250,0
20230609,182300,4403261200,21250,21250,21250,21250,0
20230609,182200,4403261200,21250,21250,21250,21250,0
20230609,182100,4403261200,21250,21250,21250,21250,0
20230609,182000,4403261200,21250,21250,21250,21250,0
20230609,181900,4403261200,21250,21250,21250,21250,0
20230609,181800,4403261200,21250,21250,21250,21250,0
20230609,181700,4403261200,21250,21250,21250,21250,0
20230609,181600,4403261200,21250,21250,21250,21250,0
20230609,181500,4403261200,21250,21250,21250,21250,0
20230609,181400,4403261200,21250,21250,21250,21250,0
20230609,181300,4403261200,21250,21250,21250,21250,0
20230609,181200,4403261200,21250,21250,21250,21250,0
20230609,181100,4403261200,21250,21250,21250,21250,0
20230609,181000,4403261200,21250,21250,21250,21250,0
20230609,180900,4403261200,21250,21250,21250,21250,0
20230609,180800,4403261200,21250,21250,21250,21250,0
20230609,180700,4403261200,21250,21250,21250,21250,0
20230609,180600,4403261200,21250,21250,21250,21250,0
20230609,180500,4403261200,21250,21250,21250,21250,0
20230609,180400,4403261200,21250,21250,21250,21250,0
20230609,180300,4403261200,21250,21250,21250,21250,0
20230609,180200,4403261200,21250,21250,21250,21250,4657
20230609,180100,4403261200,21250,21250,21250,21250,0
20230609,180000,4403261200,21250,21250,21250,21250,0
20230609,175900,4403261200,21250,21250,21250,21250,0
20230609,175800,4403261200,21250,21250,21250,21250,0
20230609,175700,4403261200,21250,21250,21250,21250,0
20230609,175600,4403261200,21250,21250,21250,21250,0
20230609,175500,4403261200,21250,21250,21250,21250,0
20230609,175400,4403261200,21250,21250,21250,21250,0
20230609,175300,4403261200,21250,21250,21250,21250,0
20230609,175200,4403261200,21250,21250,21250,21250,0
20230609,175100,4403261200,21250,21250,21250,21250,0
20230609,175000,4403261200,21250,21250,21250,21250,0
20230609,174900,4403261200,21250,21250,21250,21250,0
20230609,174800,4403261200,21250,21250,21250,21250,0
20230609,174700,4403261200,21250,21250,21250,21250,0
20230609,174600,4403261200,21250,21250,21250,21250,0
20230609,174500,4403261200,21250,21250,21250,21250,0
20230609,174400,4403261200,21250,21250,21250,21250,0
20230609,174300,4403261200,21250,21250,21250,21250,0
20230609,174200,4403261200,21250,21250,21250,21250,0
20230609,174100,4403261200,21250,21250,21250,21250,0
20230609,174000,4403261200,21250,21250,21250,21250,0
20230609,173900,4403261200,21250,21250,21250,21250,0
20230609,173800,4403261200,21250,21250,21250,21250,0
20230609,173700,4403261200,21250,21250,21250,21250,0
20230609,173600,4403261200,21250,21250,21250,21250,0
20230609,173500,4403261200,21250,21250,21250,21250,0
20230609,173400,4403261200,21250,21250,21250,21250,0
20230609,173300,4403261200,21250,21250,21250,21250,0
20230609,173200,4403261200,21250,21250,21250,21250,4657
20230609,173100,4403261200,21250,21250,21250,21250,0
20230609,173000,4403261200,21250,21250,21250,21250,0
20230609,172900,4403261200,21250,21250,21250,21250,0
20230609,172800,4403261200,21250,21250,21250,21250,0
20230609,172700,4403261200,21250,21250,21250,21250,0
20230609,172600,4403261200,21250,21250,21250,21250,0
20230609,172500,4403261200,21250,21250,21250,21250,0
20230609,172400,4403261200,21250,21250,21250,21250,0
20230609,172300,4403261200,21250,21250,21250,21250,0
20230609,172200,4403261200,21250,21250,21250,21250,0
20230609,172100,4403261200,21250,21250,21250,21250,0
20230609,172000,4403261200,21250,21250,21250,21250,0
20230609,171900,4403261200,21250,21250,21250,21250,0
20230609,171800,4403261200,21250,21250,21250,21250,0
20230609,171700,4403261200,21250,21250,21250,21250,0
20230609,171600,4403261200,21250,21250,21250,21250,0
20230609,171500,4403261200,21250,21250,21250,21250,0
20230609,171400,4403261200,21250,21250,21250,21250,0
20230609,171300,4403261200,21250,21250,21250,21250,0
20230609,171200,4403261200,21250,21250,21250,21250,0
20230609,171100,4403261200,21250,21250,21250,21250,0
20230609,171000,4403261200,21250,21250,21250,21250,0
20230609,170900,4403261200,21250,21250,21250,21250,0
20230609,170800,4403261200,21250,21250,21250,21250,0
20230609,170700,4403261200,21250,21250,21250,21250,0
20230609,170600,4403261200,21250,21250,21250,21250,0
20230609,170500,4403261200,21250,21250,21250,21250,0
20230609,170400,4403261200,21250,21250,21250,21250,0
20230609,170300,4403261200,21250,21250,21250,21250,0
20230609,170200,4403261200,21250,21250,21250,21250,4657
20230609,170100,4403261200,21250,21250,21250,21250,0
20230609,170000,4403261200,21250,21250,21250,21250,0
20230609,165900,4403261200,21250,21250,21250,21250,0
20230609,165800,4403261200,21250,21250,21250,21250,0
20230609,165700,4403261200,21250,21250,21250,21250,0
20230609,165600,4403261200,21250,21250,21250,21250,0
20230609,165500,4403261200,21250,21250,21250,21250,0
20230609,165400,4403261200,21250,21250,21250,21250,0
20230609,165300,4403261200,21250,21250,21250,21250,0
20230609,165200,4403261200,21250,21250,21250,21250,0
20230609,165100,4403261200,21250,21250,21250,21250,0
20230609,165000,4403261200,21250,21250,21250,21250,0
20230609,164900,4403261200,21250,21250,21250,21250,0
20230609,164800,4403261200,21250,21250,21250,21250,0
20230609,164700,4403261200,21250,21250,21250,21250,0
20230609,164600,4403261200,21250,21250,21250,21250,0
20230609,164500,4403261200,21250,21250,21250,21250,0
20230609,164400,4403261200,21250,21250,21250,21250,0
20230609,164300,4403261200,21250,21250,21250,21250,0
20230609,164200,4403261200,21250,21250,21250,21250,0
20230609,164100,4403261200,21250,21250,21250,21250,0
20230609,164000,4403261200,21250,21250,21250,21250,0
20230609,163900,4403261200,21250,21250,21250,21250,0
20230609,163800,4403261200,21250,21250,21250,21250,0
20230609,163700,4403261200,21250,21250,21250,21250,0
20230609,163600,4403261200,21250,21250,21250,21250,0
20230609,163500,4403261200,21250,21250,21250,21250,0
20230609,163400,4403261200,21250,21250,21250,21250,0
20230609,163300,4403261200,21250,21250,21250,21250,0
20230609,163200,4403261200,21250,21250,21250,21250,4657
20230609,163100,4403261200,21250,21250,21250,21250,0
20230609,163000,4403261200,21250,21250,21250,21250,0
20230609,162900,4403261200,21250,21250,21250,21250,0
20230609,162800,4403261200,21250,21250,21250,21250,0
20230609,162700,4403261200,21250,21250,21250,21250,0
20230609,162600,4403261200,21250,21250,21250,21250,0
20230609,162500,4403261200,21250,21250,21250,21250,0
20230609,162400,4403261200,21250,21250,21250,21250,0
20230609,162300,4403261200,21250,21250,21250,21250,0
20230609,162200,4403261200,21250,21250,21250,21250,0
20230609,162100,4403261200,21250,21250,21250,21250,0
20230609,162000,4403261200,21250,21250,21250,21250,0
20230609,161900,4403261200,21250,21250,21250,21250,0
20230609,161800,4403261200,21250,21250,21250,21250,0
20230609,161700,4403261200,21250,21250,21250,21250,0
20230609,161600,4403261200,21250,21250,21250,21250,0
20230609,161500,4403261200,21250,21250,21250,21250,0
20230609,161400,4403261200,21250,21250,21250,21250,0
20230609,161300,4403261200,21250,21250,21250,21250,0
20230609,161200,4403261200,21250,21250,21250,21250,0
20230609,161100,4403261200,21250,21250,21250,21250,0
20230609,161000,4403261200,21250,21250,21250,21250,0
20230609,160900,4403261200,21250,21250,21250,21250,0
20230609,160800,4403261200,21250,21250,21250,21250,0
20230609,160700,4403261200,21250,21250,21250,21250,0
20230609,160600,4403261200,21250,21250,21250,21250,0
20230609,160500,4403261200,21250,21250,21250,21250,0
20230609,160400,4403261200,21250,21250,21250,21250,0
20230609,160300,4403261200,21250,21250,21250,21250,0
20230609,160200,4403261200,21250,21250,21250,21250,4657
20230609,160100,4403261200,21250,21250,21250,21250,0
20230609,160000,4403261200,21250,21250,21250,21250,0
20230609,155900,4403261200,21250,21250,21250,21250,0
20230609,155800,4403261200,21250,21250,21250,21250,0
20230609,155700,4403261200,21250,21250,21250,21250,0
20230609,155600,4403261200,21250,21250,21250,21250,0
20230609,155500,4403261200,21250,21250,21250,21250,0
20230609,155400,4403261200,21250,21250,21250,21250,0
20230609,155300,4403261200,21250,21250,21250,21250,0
20230609,155200,4403261200,21250,21250,21250,21250,0
20230609,155100,4403261200,21250,21250,21250,21250,0
20230609,155000,4403261200,21250,21250,21250,21250,0
20230609,154900,4403261200,21250,21250,21250,21250,0
20230609,154800,4403261200,21250,21250,21250,21250,0
20230609,154700,4403261200,21250,21250,21250,21250,0
20230609,154600,4403261200,21250,21250,21250,21250,0
20230609,154500,4403261200,21250,21250,21250,21250,0
20230609,154400,4403261200,21250,21250,21250,21250,0
20230609,154300,4403261200,21250,21250,21250,21250,0
20230609,154200,4403261200,21250,21250,21250,21250,0
20230609,154100,4403261200,21250,21250,21250,21250,0
20230609,154000,4403261200,21250,21250,21250,21250,0
20230609,153900,4403261200,21250,21250,21250,21250,0
20230609,153800,4403261200,21250,21250,21250,21250,0
20230609,153700,4403261200,21250,21250,21250,21250,0
20230609,153600,4403261200,21250,21250,21250,21250,0
20230609,153500,4403261200,21250,21250,21250,21250,0
20230609,153400,4403261200,21250,21250,21250,21250,0
20230609,153300,4403261200,21250,21250,21250,21250,0
20230609,153200,4403261200,21250,21250,21250,21250,4657
20230609,153100,4403261200,21250,21250,21250,21250,0
20230609,153000,4403261200,21250,21250,21250,21250,4657
20230609,152900,4304299950,21250,21250,21250,21250,0
20230609,152800,4304299950,21250,21250,21250,21250,0
20230609,152700,4304299950,21250,21250,21250,21250,0
20230609,152600,4304299950,21250,21250,21250,21250,0
20230609,152500,4304299950,21250,21250,21250,21250,0
20230609,152400,4304299950,21250,21250,21250,21250,0
20230609,152300,4304299950,21250,21250,21250,21250,0
20230609,152200,4304299950,21250,21250,21250,21250,0
20230609,152100,4304299950,21250,21250,21250,21250,0
20230609,152000,4304299950,21250,21250,21250,21250,0
20230609,151900,4304299950,21250,21250,21300,21250,504
20230609,151800,4293589900,21300,21300,21300,21300,318
20230609,151700,4286816500,21300,21250,21300,21250,245
20230609,151600,4281608000,21300,21300,21300,21300,677
20230609,151500,4267187900,21300,21300,21300,21250,253
20230609,151400,4261799150,21300,21300,21300,21300,20
20230609,151300,4261373150,21300,21250,21300,21250,398
20230609,151200,4252915400,21250,21250,21250,21250,139
20230609,151100,4249961650,21250,21300,21300,21250,430
20230609,151000,4240823100,21300,21300,21300,21300,1181
20230609,150900,4215667800,21300,21300,21300,21300,1055
20230609,150800,4193196300,21350,21400,21400,21350,1842
20230609,150700,4153866100,21400,21400,21400,21400,10
20230609,150600,4153652100,21400,21400,21400,21400,0
20230609,150500,4153652100,21400,21400,21400,21350,13
20230609,150400,4153374200,21400,21400,21400,21400,86
20230609,150300,4151533800,21350,21350,21400,21350,305
20230609,150200,4145022000,21400,21400,21400,21400,2
20230609,150100,4144979200,21350,21350,21350,21350,300
20230609,150000,4138574200,21350,21350,21350,21350,39
20230609,145900,4137741550,21400,21400,21400,21400,35
20230609,145800,4136992550,21400,21400,21400,21400,34
20230609,145700,4136264950,21400,21400,21450,21400,1260
20230609,145600,4109278950,21400,21450,21450,21400,603
20230609,145500,4096374600,21450,21450,21450,21450,66
20230609,145400,4094958900,21450,21450,21450,21450,100
20230609,145300,4092813900,21450,21450,21450,21450,0
20230609,145200,4092813900,21450,21450,21450,21450,5
20230609,145100,4092706650,21450,21450,21450,21450,3
20230609,145000,4092642300,21500,21500,21500,21500,99
20230609,144900,4090513800,21450,21500,21500,21450,4
20230609,144800,4090427950,21450,21450,21450,21450,594
20230609,144700,4077686650,21450,21500,21500,21450,411
20230609,144600,4068856000,21500,21500,21500,21450,14
20230609,144500,4068555350,21450,21400,21450,21400,369
20230609,144400,4060655350,21400,21400,21400,21400,144
20230609,144300,4057573750,21450,21450,21450,21400,107
20230609,144200,4055283600,21450,21500,21500,21450,181
20230609,144100,4051392150,21550,21500,21550,21500,986
20230609,144000,4030143900,21500,21500,21500,21500,1917
20230609,143900,3988928400,21450,21400,21450,21400,775
20230609,143800,3972311750,21350,21350,21350,21350,267
20230609,143700,3966611300,21400,21350,21400,21300,207
20230609,143600,3962195600,21350,21350,21350,21350,0
20230609,143500,3962195600,21350,21400,21400,21350,319
20230609,143400,3955379000,21400,21400,21400,21400,170
20230609,143300,3951741000,21400,21400,21400,21400,110
20230609,143200,3949387000,21400,21450,21450,21400,477
20230609,143100,3939155400,21450,21500,21500,21450,751
20230609,143000,3923010100,21450,21450,21450,21450,372
20230609,142900,3915030700,21450,21450,21500,21450,3211
20230609,142800,3846004750,21450,21450,21450,21450,1110
20230609,142700,3822195250,21450,21450,21450,21450,828
20230609,142600,3804434650,21450,21450,21450,21400,184
20230609,142500,3800491950,21400,21350,21400,21350,491
20230609,142400,3789986050,21350,21400,21400,21350,259
20230609,142300,3784454900,21400,21400,21400,21400,0
20230609,142200,3784454900,21400,21400,21400,21400,12
20230609,142100,3784198100,21400,21400,21400,21400,0
20230609,142000,3784198100,21400,21400,21400,21400,580
20230609,141900,3771786100,21400,21400,21450,21400,2135
20230609,141800,3726030700,21400,21400,21400,21400,40
20230609,141700,3725174700,21400,21400,21400,21400,359
20230609,141600,3717492100,21300,21300,21400,21300,1705
20230609,141500,3681023100,21400,21400,21400,21400,3
20230609,141400,3680958900,21300,21300,21400,21300,373
20230609,141300,3673013900,21350,21350,21350,21350,0
20230609,141200,3673013900,21350,21400,21400,21350,981
20230609,141100,3652069350,21400,21400,21400,21400,0
20230609,141000,3652069350,21400,21350,21400,21350,37
20230609,140900,3651278100,21400,21400,21400,21400,10
20230609,140800,3651064100,21400,21350,21400,21350,2
20230609,140700,3651021350,21350,21350,21350,21350,13
20230609,140600,3650743800,21400,21400,21400,21400,10
20230609,140500,3650529800,21400,21400,21450,21400,10
20230609,140400,3650315750,21400,21400,21400,21350,1353
20230609,140300,3621362550,21400,21350,21400,21350,532
20230609,140200,3609977800,21350,21350,21400,21350,1098
20230609,140100,3586496150,21350,21300,21350,21300,1381
20230609,140000,3557011850,21300,21300,21300,21300,5
20230609,135900,3556905350,21300,21300,21300,21300,80
20230609,135800,3555201350,21300,21300,21300,21300,2
20230609,135700,3555158750,21350,21300,21350,21300,155
20230609,135600,3551857000,21300,21300,21300,21300,139
20230609,135500,3548896300,21300,21350,21350,21300,385
20230609,135400,3540676850,21350,21350,21350,21350,7
20230609,135300,3540527400,21300,21300,21350,21300,112
20230609,135200,3538139900,21300,21300,21300,21300,610
20230609,135100,3525146900,21300,21300,21300,21300,396
20230609,135000,3516712100,21300,21300,21300,21300,226
20230609,134900,3511898300,21350,21300,21350,21300,2
20230609,134800,3511855650,21300,21300,21300,21250,22
20230609,134700,3511387100,21250,21250,21250,21250,40
20230609,134600,3510537100,21250,21200,21250,21200,444
20230609,134500,3501105800,21200,21150,21200,21150,107
20230609,134400,3498837450,21150,21200,21200,21150,870
20230609,134300,3480395950,21200,21250,21250,21200,814
20230609,134200,3463098500,21250,21250,21300,21250,64
20230609,134100,3461736500,21300,21300,21300,21300,0
20230609,134000,3461736500,21300,21400,21400,21300,633
20230609,133900,3448248600,21400,21450,21450,21400,107
20230609,133800,3445958600,21500,21400,21500,21400,1749
20230609,133700,3408414450,21400,21350,21400,21350,3913
20230609,133600,3324755850,21300,21300,21300,21300,111
20230609,133500,3322391550,21250,21250,21250,21200,2748
20230609,133400,3263996700,21200,21200,21200,21200,100
20230609,133300,3261876700,21200,21200,21200,21200,0
20230609,133200,3261876700,21200,21200,21200,21200,120
20230609,133100,3259332700,21250,21250,21250,21250,498
20230609,133000,3248750200,21250,21250,21250,21250,180
20230609,132900,3244925200,21150,21150,21150,21150,0
20230609,132800,3244925200,21150,21100,21150,21100,456
20230609,132700,3235293300,21100,21100,21100,21100,557
20230609,132600,3223540600,21050,21100,21100,21050,86
20230609,132500,3221728500,21100,21100,21100,21100,164
20230609,132400,3218268100,21100,21100,21100,21100,10
20230609,132300,3218057100,21150,21150,21150,21150,1
20230609,132200,3218035950,21150,21150,21150,21150,68
20230609,132100,3216597750,21050,21150,21150,21050,5621
20230609,132000,3098115750,21150,21150,21150,21150,253
20230609,131900,3092764800,21100,21100,21100,21100,118
20230609,131800,3090275000,21150,21150,21150,21150,34
20230609,131700,3089555900,21150,21150,21150,21150,476
20230609,131600,3079488500,21150,21200,21200,21150,1642
20230609,131500,3044738350,21200,21250,21250,21200,116
20230609,131400,3042276650,21250,21200,21250,21200,171
20230609,131300,3038650950,21200,21200,21200,21200,80
20230609,131200,3036954950,21200,21250,21250,21200,42
20230609,131100,3036063950,21250,21250,21250,21250,0
20230609,131000,3036063950,21250,21250,21250,21250,78
20230609,130900,3034406450,21250,21250,21250,21250,201
20230609,130800,3030135200,21250,21250,21250,21250,736
20230609,130700,3014495200,21250,21250,21250,21250,27
20230609,130600,3013921450,21250,21250,21250,21250,0
20230609,130500,3013921450,21250,21200,21250,21200,156
20230609,130400,3010606500,21200,21200,21250,21200,87
20230609,130300,3008762050,21200,21200,21200,21200,630
20230609,130200,2995406050,21200,21200,21200,21200,40
20230609,130100,2994558050,21200,21200,21200,21200,1
20230609,130000,2994536850,21150,21200,21200,21150,145
20230609,125900,2991469150,21200,21150,21200,21150,547
20230609,125800,2979873700,21150,21200,21200,21150,593
20230609,125700,2967331500,21200,21200,21200,21200,180
20230609,125600,2963515500,21200,21250,21250,21200,2500
20230609,125500,2910494950,21300,21300,21300,21300,1051
20230609,125400,2888108650,21300,21300,21300,21300,0
20230609,125300,2888108650,21300,21300,21350,21300,230
20230609,125200,2883208650,21300,21300,21350,21300,535
20230609,125100,2871812400,21350,21300,21350,21300,372
20230609,125000,2863876550,21300,21300,21350,21300,37
20230609,124900,2863088350,21300,21300,21300,21300,30
20230609,124800,2862449350,21350,21250,21350,21250,247
20230609,124700,2857200500,21200,21250,21250,21200,600
20230609,124600,2844450800,21250,21300,21300,21250,50
20230609,124500,2843387900,21250,21300,21300,21250,16
20230609,124400,2843047150,21300,21300,21300,21300,129
20230609,124300,2840299450,21300,21300,21300,21300,6
20230609,124200,2840171650,21300,21300,21300,21300,0
20230609,124100,2840171650,21300,21300,21300,21300,98
20230609,124000,2838084250,21300,21350,21400,21300,57
20230609,123900,2836869500,21400,21400,21400,21400,17
20230609,123800,2836505700,21400,21400,21400,21400,0
20230609,123700,2836505700,21400,21300,21400,21300,11
20230609,123600,2836271300,21300,21300,21300,21300,162
20230609,123500,2832820700,21400,21400,21400,21400,101
20230609,123400,2830659300,21350,21350,21350,21350,0
20230609,123300,2830659300,21350,21350,21350,21350,50
20230609,123200,2829591800,21350,21350,21350,21350,21
20230609,123100,2829143450,21350,21400,21400,21350,30
20230609,123000,2828501950,21350,21300,21350,21300,391
20230609,122900,2820156400,21300,21300,21300,21300,360
20230609,122800,2812488400,21300,21300,21300,21300,76
20230609,122700,2810869600,21300,21250,21300,21250,198
20230609,122600,2806661650,21300,21300,21300,21300,200
20230609,122500,2802401650,21300,21300,21300,21300,250
20230609,122400,2797076650,21250,21250,21250,21250,50
20230609,122300,2796014150,21300,21300,21300,21300,0
20230609,122200,2796014150,21300,21300,21300,21300,32
20230609,122100,2795332550,21300,21250,21300,21250,60
20230609,122000,2794056050,21250,21250,21250,21250,209
20230609,121900,2789614800,21250,21250,21250,21250,329
20230609,121800,2782623550,21250,21250,21250,21250,0
20230609,121700,2782623550,21250,21200,21250,21200,15
20230609,121600,2782304900,21200,21250,21250,21200,49
20230609,121500,2781266050,21200,21250,21250,21200,387
20230609,121400,2773058200,21250,21250,21250,21250,112
20230609,121300,2770678200,21300,21250,21300,21250,95
20230609,121200,2768659350,21300,21300,21300,21300,0
20230609,121100,2768659350,21300,21300,21300,21300,0
20230609,121000,2768659350,21300,21250,21300,21250,3
20230609,120900,2768595550,21250,21250,21250,21250,338
20230609,120800,2761413050,21250,21200,21250,21200,149
20230609,120700,2758247400,21200,21250,21250,21200,68
20230609,120600,2756804450,21250,21250,21250,21250,124
20230609,120500,2754169450,21250,21250,21250,21250,100
20230609,120400,2752044450,21250,21250,21250,21250,150
20230609,120300,2748856950,21300,21300,21300,21300,444
20230609,120200,2739399750,21400,21400,21400,21400,0
20230609,120100,2739399750,21400,21400,21400,21400,32
20230609,120000,2738714950,21400,21400,21400,21400,100
20230609,115900,2736574950,21300,21300,21300,21300,0
20230609,115800,2736574950,21300,21400,21400,21300,11
20230609,115700,2736340550,21400,21350,21400,21350,341
20230609,115600,2729045650,21450,21450,21450,21450,100
20230609,115500,2726900650,21450,21350,21450,21350,110
20230609,115400,2724551150,21450,21400,21450,21400,960
20230609,115300,2704003000,21400,21400,21400,21400,16
20230609,115200,2703660600,21400,21400,21400,21400,0
20230609,115100,2703660600,21400,21350,21400,21350,705
20230609,115000,2688573700,21350,21350,21400,21350,1813
20230609,114900,2649787900,21350,21350,21350,21350,0
20230609,114800,2649787900,21350,21350,21350,21350,20
20230609,114700,2649360900,21350,21250,21350,21250,703
20230609,114600,2634352050,21350,21250,21350,21250,108
20230609,114500,2632049850,21300,21300,21300,21300,804
20230609,114400,2614924650,21300,21300,21300,21300,50
20230609,114300,2613859650,21300,21200,21300,21200,224
20230609,114200,2609110750,21200,21150,21200,21150,7
20230609,114100,2608962400,21100,21100,21100,21100,0
20230609,114000,2608962400,21100,21150,21150,21100,2130
20230609,113900,2563990050,21150,21200,21200,21150,17
20230609,113800,2563630400,21150,21200,21200,21150,689
20230609,113700,2549055450,21200,21200,21200,21150,127
20230609,113600,2546363100,21200,21250,21250,21200,850
20230609,113500,2528332550,21300,21300,21300,21300,9
20230609,113400,2528140850,21350,21300,21350,21300,125
20230609,113300,2525474850,21300,21300,21300,21300,4
20230609,113200,2525389650,21350,21350,21350,21350,4
20230609,113100,2525304250,21350,21350,21350,21350,579
20230609,113000,2512942600,21350,21350,21350,21350,232
20230609,112900,2507989400,21350,21350,21350,21350,4
20230609,112800,2507904000,21300,21300,21300,21300,108
20230609,112700,2505603600,21300,21250,21300,21250,432
20230609,112600,2496423200,21200,21200,21200,21200,424
20230609,112500,2487434400,21150,21150,21150,21150,21
20230609,112400,2486990250,21150,21200,21200,21150,270
20230609,112300,2481276300,21200,21200,21200,21200,41
20230609,112200,2480407100,21200,21200,21200,21150,576
20230609,112100,2468200150,21200,21200,21200,21200,37
20230609,112000,2467415750,21200,21150,21200,21150,14
20230609,111900,2467119150,21150,21100,21150,21100,1263
20230609,111800,2440407850,21100,21100,21100,21100,669
20230609,111700,2426291950,21100,21100,21100,21100,4
20230609,111600,2426207550,21100,21050,21100,21050,933
20230609,111500,2406532350,21050,21050,21100,21050,599
20230609,111400,2393923350,21100,21100,21150,21050,3235
20230609,111300,2325747500,21100,21200,21200,21100,1978
20230609,111200,2283924550,21200,21150,21200,21150,320
20230609,111100,2277155850,21150,21200,21200,21150,2040
20230609,111000,2233926000,21250,21250,21250,21250,565
20230609,110900,2221919750,21250,21250,21250,21250,50
20230609,110800,2220857250,21250,21250,21250,21250,309
20230609,110700,2214291000,21250,21300,21300,21250,23
20230609,110600,2213801300,21300,21300,21300,21300,5
20230609,110500,2213694800,21300,21200,21300,21200,176
20230609,110400,2209962600,21200,21300,21300,21200,2146
20230609,110300,2164453300,21300,21250,21300,21250,106
20230609,110200,2162200750,21250,21300,21300,21250,233
20230609,110100,2157249450,21300,21250,21300,21250,57
20230609,110000,2156036850,21350,21250,21350,21250,205
20230609,105900,2151680500,21250,21250,21250,21200,2730
20230609,105800,2093755950,21300,21250,21300,21250,76
20230609,105700,2092140900,21250,21250,21250,21250,2000
20230609,105600,2049640900,21300,21250,21300,21250,34
20230609,105500,2048916850,21250,21250,21250,21250,2153
20230609,105400,2003165600,21300,21300,21300,21300,88
20230609,105300,2001291200,21300,21350,21350,21250,4078
20230609,105200,1914434850,21350,21350,21350,21350,118
20230609,105100,1911915550,21300,21300,21300,21300,30
20230609,105000,1911276550,21300,21350,21400,21300,3147
20230609,104900,1844231100,21350,21350,21350,21350,53
20230609,104800,1843099550,21450,21400,21450,21400,100
20230609,104700,1840955300,21450,21400,21450,21400,119
20230609,104600,1838403250,21450,21400,21450,21400,301
20230609,104500,1831961800,21350,21400,21400,21350,334
20230609,104400,1824829200,21400,21400,21400,21400,0
20230609,104300,1824829200,21400,21400,21400,21400,695
20230609,104200,1809956200,21400,21400,21400,21400,99
20230609,104100,1807837600,21350,21400,21400,21350,210
20230609,104000,1803349100,21350,21350,21350,21350,300
20230609,103900,1796944100,21350,21350,21350,21350,200
20230609,103800,1792674100,21350,21400,21400,21350,3299
20230609,103700,1722225700,21400,21400,21400,21400,26
20230609,103600,1721669300,21400,21400,21400,21400,431
20230609,103500,1712445900,21400,21550,21550,21400,145
20230609,103400,1709328200,21550,21550,21550,21550,7
20230609,103300,1709177350,21550,21550,21550,21550,106
20230609,103200,1706893050,21550,21550,21550,21550,58
20230609,103100,1705643150,21600,21500,21600,21500,98
20230609,103000,1703528600,21550,21500,21550,21500,1707
20230609,102900,1666789300,21450,21450,21450,21450,3794
20230609,102800,1585408000,21450,21400,21450,21350,1791
20230609,102700,1547076300,21450,21300,21450,21300,2196
20230609,102600,1500233250,21400,21350,21400,21350,356
20230609,102500,1492632600,21350,21400,21400,21350,578
20230609,102400,1480289450,21350,21350,21350,21350,380
20230609,102300,1472176450,21350,21350,21350,21350,17
20230609,102200,1471813500,21350,21350,21350,21350,11
20230609,102100,1471578650,21350,21350,21350,21350,82
20230609,102000,1469827950,21350,21350,21350,21350,145
20230609,101900,1466732200,21350,21400,21400,21350,955
20230609,101800,1446317450,21400,21350,21400,21350,17
20230609,101700,1445953700,21350,21350,21350,21350,46
20230609,101600,1444971600,21400,21450,21450,21400,411
20230609,101500,1436156250,21450,21350,21450,21350,534
20230609,101400,1424745350,21350,21450,21450,21350,25
20230609,101300,1424210000,21350,21400,21400,21350,196
20230609,101200,1420018400,21300,21350,21350,21300,94
20230609,101100,1418012650,21350,21350,21350,21350,71
20230609,101000,1416496800,21350,21350,21350,21350,211
20230609,100900,1411991950,21350,21350,21350,21350,14
20230609,100800,1411693050,21350,21350,21350,21300,1496
20230609,100700,1379753650,21350,21350,21350,21350,80
20230609,100600,1378045650,21300,21300,21350,21300,218
20230609,100500,1373402000,21300,21300,21300,21300,3550
20230609,100400,1297787000,21350,21400,21400,21350,3209
20230609,100300,1229269750,21450,21450,21450,21450,629
20230609,100200,1215777700,21450,21400,21450,21400,100
20230609,100100,1213634450,21400,21350,21400,21350,52
20230609,100000,1212521700,21400,21400,21400,21400,258
20230609,095900,1207000500,21300,21400,21400,21300,93
20230609,095800,1205014400,21400,21350,21400,21300,650
20230609,095700,1191140950,21350,21350,21350,21350,0
20230609,095600,1191140950,21350,21350,21350,21350,70
20230609,095500,1189646450,21350,21400,21400,21350,205
20230609,095400,1185262950,21450,21450,21450,21450,0
20230609,095300,1185262950,21450,21450,21450,21450,11
20230609,095200,1185027000,21450,21450,21450,21450,71
20230609,095100,1183504050,21450,21400,21450,21400,165
20230609,095000,1179966400,21450,21450,21450,21350,218
20230609,094900,1175304100,21450,21450,21450,21450,728
20230609,094800,1159688500,21450,21500,21500,21450,330
20230609,094700,1152608300,21500,21450,21500,21450,675
20230609,094600,1138128400,21400,21350,21450,21350,613
20230609,094500,1125010150,21350,21350,21350,21350,2233
20230609,094400,1077335600,21300,21250,21350,21250,1046
20230609,094300,1055060750,21250,21200,21250,21200,2240
20230609,094200,1007469250,21200,21250,21250,21200,755
20230609,094100,991454450,21250,21250,21300,21250,1231
20230609,094000,965294200,21250,21250,21300,21250,966
20230609,093900,944766650,21250,21250,21250,21250,135
20230609,093800,941897900,21250,21250,21300,21250,797
20230609,093700,924952150,21250,21250,21250,21250,0
20230609,093600,924952150,21250,21250,21250,21250,0
20230609,093500,924952150,21250,21300,21300,21250,618
20230609,093400,911818850,21350,21250,21350,21250,450
20230609,093300,902249700,21300,21300,21300,21250,278
20230609,093200,896328800,21250,21250,21300,21250,240
20230609,093100,891228250,21300,21350,21350,21250,382
20230609,093000,883089050,21300,21300,21300,21300,1267
20230609,092900,856101950,21300,21300,21300,21300,199
20230609,092800,851863250,21250,21250,21250,21200,1595
20230609,092700,818024900,21300,21350,21350,21300,1094
20230609,092600,794694100,21350,21350,21400,21350,965
20230609,092500,774091300,21400,21400,21400,21350,68
20230609,092400,772636150,21400,21400,21400,21400,246
20230609,092300,767371750,21400,21350,21400,21350,639
20230609,092200,753718800,21350,21450,21450,21350,1445
20230609,092100,722860950,21450,21250,21450,21250,545
20230609,092000,711269700,21250,21450,21500,21250,3927
20230609,091900,627596000,21550,21450,21550,21450,151
20230609,091800,624355000,21450,21450,21450,21450,87
20230609,091700,622488850,21400,21500,21500,21400,446
20230609,091600,612929200,21500,21400,21500,21350,692
20230609,091500,598135050,21500,21400,21550,21400,339
20230609,091400,590861900,21450,21500,21550,21400,5530
20230609,091300,471978850,21500,21550,21550,21500,731
20230609,091200,456243100,21550,21600,21600,21550,818
20230609,091100,438608400,21600,21550,21700,21500,1306
20230609,091000,410340800,21500,21500,21600,21500,1120
20230609,090900,386179250,21500,21500,21550,21500,436
20230609,090800,376805200,21550,21550,21550,21550,328
20230609,090700,369736800,21550,21500,21550,21450,310
20230609,090600,363076450,21500,21500,21500,21500,383
20230609,090500,354841950,21500,21400,21500,21350,1647
20230609,090400,319649350,21400,21350,21600,21350,1069
20230609,090300,296772450,21450,21700,21700,21350,5427
20230609,090200,180171100,21650,21800,21800,21650,1376
20230609,090100,150292500,21800,21650,21850,21650,1155
20230609,090000,125129950,21600,21650,21650,21600,4801