stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,214500,548853550,35400,35400,35400,35400,174
20230608,214400,548853550,35400,35400,35400,35400,0
20230608,214300,548853550,35400,35400,35400,35400,0
20230608,214200,548853550,35400,35400,35400,35400,0
20230608,214100,548853550,35400,35400,35400,35400,0
20230608,214000,548853550,35400,35400,35400,35400,0
20230608,213900,548853550,35400,35400,35400,35400,0
20230608,213800,548853550,35400,35400,35400,35400,0
20230608,213700,548853550,35400,35400,35400,35400,0
20230608,213600,548853550,35400,35400,35400,35400,0
20230608,213500,548853550,35400,35400,35400,35400,0
20230608,213400,548853550,35400,35400,35400,35400,0
20230608,213300,548853550,35400,35400,35400,35400,0
20230608,213200,548853550,35400,35400,35400,35400,0
20230608,213100,548853550,35400,35400,35400,35400,0
20230608,213000,548853550,35400,35400,35400,35400,0
20230608,212900,548853550,35400,35400,35400,35400,0
20230608,212800,548853550,35400,35400,35400,35400,0
20230608,212700,548853550,35400,35400,35400,35400,0
20230608,212600,548853550,35400,35400,35400,35400,0
20230608,212500,548853550,35400,35400,35400,35400,0
20230608,212400,548853550,35400,35400,35400,35400,0
20230608,212300,548853550,35400,35400,35400,35400,0
20230608,212200,548853550,35400,35400,35400,35400,0
20230608,212100,548853550,35400,35400,35400,35400,0
20230608,212000,548853550,35400,35400,35400,35400,0
20230608,211900,548853550,35400,35400,35400,35400,0
20230608,211800,548853550,35400,35400,35400,35400,0
20230608,211700,548853550,35400,35400,35400,35400,0
20230608,211600,548853550,35400,35400,35400,35400,0
20230608,211500,548853550,35400,35400,35400,35400,174
20230608,211400,548853550,35400,35400,35400,35400,0
20230608,211300,548853550,35400,35400,35400,35400,0
20230608,211200,548853550,35400,35400,35400,35400,0
20230608,211100,548853550,35400,35400,35400,35400,0
20230608,211000,548853550,35400,35400,35400,35400,0
20230608,210900,548853550,35400,35400,35400,35400,0
20230608,210800,548853550,35400,35400,35400,35400,0
20230608,210700,548853550,35400,35400,35400,35400,0
20230608,210600,548853550,35400,35400,35400,35400,0
20230608,210500,548853550,35400,35400,35400,35400,0
20230608,210400,548853550,35400,35400,35400,35400,0
20230608,210300,548853550,35400,35400,35400,35400,0
20230608,210200,548853550,35400,35400,35400,35400,0
20230608,210100,548853550,35400,35400,35400,35400,0
20230608,210000,548853550,35400,35400,35400,35400,0
20230608,205900,548853550,35400,35400,35400,35400,0
20230608,205800,548853550,35400,35400,35400,35400,0
20230608,205700,548853550,35400,35400,35400,35400,0
20230608,205600,548853550,35400,35400,35400,35400,0
20230608,205500,548853550,35400,35400,35400,35400,0
20230608,205400,548853550,35400,35400,35400,35400,0
20230608,205300,548853550,35400,35400,35400,35400,0
20230608,205200,548853550,35400,35400,35400,35400,0
20230608,205100,548853550,35400,35400,35400,35400,0
20230608,205000,548853550,35400,35400,35400,35400,0
20230608,204900,548853550,35400,35400,35400,35400,0
20230608,204800,548853550,35400,35400,35400,35400,0
20230608,204700,548853550,35400,35400,35400,35400,0
20230608,204600,548853550,35400,35400,35400,35400,0
20230608,204500,548853550,35400,35400,35400,35400,174
20230608,204400,548853550,35400,35400,35400,35400,0
20230608,204300,548853550,35400,35400,35400,35400,0
20230608,204200,548853550,35400,35400,35400,35400,0
20230608,204100,548853550,35400,35400,35400,35400,0
20230608,204000,548853550,35400,35400,35400,35400,0
20230608,203900,548853550,35400,35400,35400,35400,0
20230608,203800,548853550,35400,35400,35400,35400,0
20230608,203700,548853550,35400,35400,35400,35400,0
20230608,203600,548853550,35400,35400,35400,35400,0
20230608,203500,548853550,35400,35400,35400,35400,0
20230608,203400,548853550,35400,35400,35400,35400,0
20230608,203300,548853550,35400,35400,35400,35400,0
20230608,203200,548853550,35400,35400,35400,35400,0
20230608,203100,548853550,35400,35400,35400,35400,0
20230608,203000,548853550,35400,35400,35400,35400,0
20230608,202900,548853550,35400,35400,35400,35400,0
20230608,202800,548853550,35400,35400,35400,35400,0
20230608,202700,548853550,35400,35400,35400,35400,0
20230608,202600,548853550,35400,35400,35400,35400,0
20230608,202500,548853550,35400,35400,35400,35400,0
20230608,202400,548853550,35400,35400,35400,35400,0
20230608,202300,548853550,35400,35400,35400,35400,0
20230608,202200,548853550,35400,35400,35400,35400,0
20230608,202100,548853550,35400,35400,35400,35400,0
20230608,202000,548853550,35400,35400,35400,35400,0
20230608,201900,548853550,35400,35400,35400,35400,0
20230608,201800,548853550,35400,35400,35400,35400,0
20230608,201700,548853550,35400,35400,35400,35400,0
20230608,201600,548853550,35400,35400,35400,35400,0
20230608,201500,548853550,35400,35400,35400,35400,174
20230608,201400,548853550,35400,35400,35400,35400,0
20230608,201300,548853550,35400,35400,35400,35400,0
20230608,201200,548853550,35400,35400,35400,35400,0
20230608,201100,548853550,35400,35400,35400,35400,0
20230608,201000,548853550,35400,35400,35400,35400,0
20230608,200900,548853550,35400,35400,35400,35400,0
20230608,200800,548853550,35400,35400,35400,35400,0
20230608,200700,548853550,35400,35400,35400,35400,0
20230608,200600,548853550,35400,35400,35400,35400,0
20230608,200500,548853550,35400,35400,35400,35400,0
20230608,200400,548853550,35400,35400,35400,35400,0
20230608,200300,548853550,35400,35400,35400,35400,0
20230608,200200,548853550,35400,35400,35400,35400,0
20230608,200100,548853550,35400,35400,35400,35400,0
20230608,200000,548853550,35400,35400,35400,35400,0
20230608,195900,548853550,35400,35400,35400,35400,0
20230608,195800,548853550,35400,35400,35400,35400,0
20230608,195700,548853550,35400,35400,35400,35400,0
20230608,195600,548853550,35400,35400,35400,35400,0
20230608,195500,548853550,35400,35400,35400,35400,0
20230608,195400,548853550,35400,35400,35400,35400,0
20230608,195300,548853550,35400,35400,35400,35400,0
20230608,195200,548853550,35400,35400,35400,35400,0
20230608,195100,548853550,35400,35400,35400,35400,0
20230608,195000,548853550,35400,35400,35400,35400,0
20230608,194900,548853550,35400,35400,35400,35400,0
20230608,194800,548853550,35400,35400,35400,35400,0
20230608,194700,548853550,35400,35400,35400,35400,0
20230608,194600,548853550,35400,35400,35400,35400,0
20230608,194500,548853550,35400,35400,35400,35400,174
20230608,194400,548853550,35400,35400,35400,35400,0
20230608,194300,548853550,35400,35400,35400,35400,0
20230608,194200,548853550,35400,35400,35400,35400,0
20230608,194100,548853550,35400,35400,35400,35400,0
20230608,194000,548853550,35400,35400,35400,35400,0
20230608,193900,548853550,35400,35400,35400,35400,0
20230608,193800,548853550,35400,35400,35400,35400,0
20230608,193700,548853550,35400,35400,35400,35400,0
20230608,193600,548853550,35400,35400,35400,35400,0
20230608,193500,548853550,35400,35400,35400,35400,0
20230608,193400,548853550,35400,35400,35400,35400,0
20230608,193300,548853550,35400,35400,35400,35400,0
20230608,193200,548853550,35400,35400,35400,35400,0
20230608,193100,548853550,35400,35400,35400,35400,0
20230608,193000,548853550,35400,35400,35400,35400,0
20230608,192900,548853550,35400,35400,35400,35400,0
20230608,192800,548853550,35400,35400,35400,35400,0
20230608,192700,548853550,35400,35400,35400,35400,0
20230608,192600,548853550,35400,35400,35400,35400,0
20230608,192500,548853550,35400,35400,35400,35400,0
20230608,192400,548853550,35400,35400,35400,35400,0
20230608,192300,548853550,35400,35400,35400,35400,0
20230608,192200,548853550,35400,35400,35400,35400,0
20230608,192100,548853550,35400,35400,35400,35400,0
20230608,192000,548853550,35400,35400,35400,35400,0
20230608,191900,548853550,35400,35400,35400,35400,0
20230608,191800,548853550,35400,35400,35400,35400,0
20230608,191700,548853550,35400,35400,35400,35400,0
20230608,191600,548853550,35400,35400,35400,35400,0
20230608,191500,548853550,35400,35400,35400,35400,174
20230608,191400,548853550,35400,35400,35400,35400,0
20230608,191300,548853550,35400,35400,35400,35400,0
20230608,191200,548853550,35400,35400,35400,35400,0
20230608,191100,548853550,35400,35400,35400,35400,0
20230608,191000,548853550,35400,35400,35400,35400,0
20230608,190900,548853550,35400,35400,35400,35400,0
20230608,190800,548853550,35400,35400,35400,35400,0
20230608,190700,548853550,35400,35400,35400,35400,0
20230608,190600,548853550,35400,35400,35400,35400,0
20230608,190500,548853550,35400,35400,35400,35400,0
20230608,190400,548853550,35400,35400,35400,35400,0
20230608,190300,548853550,35400,35400,35400,35400,0
20230608,190200,548853550,35400,35400,35400,35400,0
20230608,190100,548853550,35400,35400,35400,35400,0
20230608,190000,548853550,35400,35400,35400,35400,0
20230608,185900,548853550,35400,35400,35400,35400,0
20230608,185800,548853550,35400,35400,35400,35400,0
20230608,185700,548853550,35400,35400,35400,35400,0
20230608,185600,548853550,35400,35400,35400,35400,0
20230608,185500,548853550,35400,35400,35400,35400,0
20230608,185400,548853550,35400,35400,35400,35400,0
20230608,185300,548853550,35400,35400,35400,35400,0
20230608,185200,548853550,35400,35400,35400,35400,0
20230608,185100,548853550,35400,35400,35400,35400,0
20230608,185000,548853550,35400,35400,35400,35400,0
20230608,184900,548853550,35400,35400,35400,35400,0
20230608,184800,548853550,35400,35400,35400,35400,0
20230608,184700,548853550,35400,35400,35400,35400,0
20230608,184600,548853550,35400,35400,35400,35400,0
20230608,184500,548853550,35400,35400,35400,35400,174
20230608,184400,548853550,35400,35400,35400,35400,0
20230608,184300,548853550,35400,35400,35400,35400,0
20230608,184200,548853550,35400,35400,35400,35400,0
20230608,184100,548853550,35400,35400,35400,35400,0
20230608,184000,548853550,35400,35400,35400,35400,0
20230608,183900,548853550,35400,35400,35400,35400,0
20230608,183800,548853550,35400,35400,35400,35400,0
20230608,183700,548853550,35400,35400,35400,35400,0
20230608,183600,548853550,35400,35400,35400,35400,0
20230608,183500,548853550,35400,35400,35400,35400,0
20230608,183400,548853550,35400,35400,35400,35400,0
20230608,183300,548853550,35400,35400,35400,35400,0
20230608,183200,548853550,35400,35400,35400,35400,0
20230608,183100,548853550,35400,35400,35400,35400,0
20230608,183000,548853550,35400,35400,35400,35400,0
20230608,182900,548853550,35400,35400,35400,35400,0
20230608,182800,548853550,35400,35400,35400,35400,0
20230608,182700,548853550,35400,35400,35400,35400,0
20230608,182600,548853550,35400,35400,35400,35400,0
20230608,182500,548853550,35400,35400,35400,35400,0
20230608,182400,548853550,35400,35400,35400,35400,0
20230608,182300,548853550,35400,35400,35400,35400,0
20230608,182200,548853550,35400,35400,35400,35400,0
20230608,182100,548853550,35400,35400,35400,35400,0
20230608,182000,548853550,35400,35400,35400,35400,0
20230608,181900,548853550,35400,35400,35400,35400,0
20230608,181800,548853550,35400,35400,35400,35400,0
20230608,181700,548853550,35400,35400,35400,35400,0
20230608,181600,548853550,35400,35400,35400,35400,0
20230608,181500,548853550,35400,35400,35400,35400,174
20230608,181400,548853550,35400,35400,35400,35400,0
20230608,181300,548853550,35400,35400,35400,35400,0
20230608,181200,548853550,35400,35400,35400,35400,0
20230608,181100,548853550,35400,35400,35400,35400,0
20230608,181000,548853550,35400,35400,35400,35400,0
20230608,180900,548853550,35400,35400,35400,35400,0
20230608,180800,548853550,35400,35400,35400,35400,0
20230608,180700,548853550,35400,35400,35400,35400,0
20230608,180600,548853550,35400,35400,35400,35400,0
20230608,180500,548853550,35400,35400,35400,35400,0
20230608,180400,548853550,35400,35400,35400,35400,0
20230608,180300,548853550,35400,35400,35400,35400,0
20230608,180200,548853550,35400,35400,35400,35400,0
20230608,180100,548853550,35400,35400,35400,35400,0
20230608,180000,548853550,35400,35400,35400,35400,0
20230608,175900,548853550,35400,35400,35400,35400,0
20230608,175800,548853550,35400,35400,35400,35400,0
20230608,175700,548853550,35400,35400,35400,35400,0
20230608,175600,548853550,35400,35400,35400,35400,0
20230608,175500,548853550,35400,35400,35400,35400,0
20230608,175400,548853550,35400,35400,35400,35400,0
20230608,175300,548853550,35400,35400,35400,35400,0
20230608,175200,548853550,35400,35400,35400,35400,0
20230608,175100,548853550,35400,35400,35400,35400,0
20230608,175000,548853550,35400,35400,35400,35400,0
20230608,174900,548853550,35400,35400,35400,35400,0
20230608,174800,548853550,35400,35400,35400,35400,0
20230608,174700,548853550,35400,35400,35400,35400,0
20230608,174600,548853550,35400,35400,35400,35400,0
20230608,174500,548853550,35400,35400,35400,35400,174
20230608,174400,548853550,35400,35400,35400,35400,0
20230608,174300,548853550,35400,35400,35400,35400,0
20230608,174200,548853550,35400,35400,35400,35400,0
20230608,174100,548853550,35400,35400,35400,35400,0
20230608,174000,548853550,35400,35400,35400,35400,0
20230608,173900,548853550,35400,35400,35400,35400,0
20230608,173800,548853550,35400,35400,35400,35400,0
20230608,173700,548853550,35400,35400,35400,35400,0
20230608,173600,548853550,35400,35400,35400,35400,0
20230608,173500,548853550,35400,35400,35400,35400,0
20230608,173400,548853550,35400,35400,35400,35400,0
20230608,173300,548853550,35400,35400,35400,35400,0
20230608,173200,548853550,35400,35400,35400,35400,0
20230608,173100,548853550,35400,35400,35400,35400,0
20230608,173000,548853550,35400,35400,35400,35400,0
20230608,172900,548853550,35400,35400,35400,35400,0
20230608,172800,548853550,35400,35400,35400,35400,0
20230608,172700,548853550,35400,35400,35400,35400,0
20230608,172600,548853550,35400,35400,35400,35400,0
20230608,172500,548853550,35400,35400,35400,35400,0
20230608,172400,548853550,35400,35400,35400,35400,0
20230608,172300,548853550,35400,35400,35400,35400,0
20230608,172200,548853550,35400,35400,35400,35400,0
20230608,172100,548853550,35400,35400,35400,35400,0
20230608,172000,548853550,35400,35400,35400,35400,0
20230608,171900,548853550,35400,35400,35400,35400,0
20230608,171800,548853550,35400,35400,35400,35400,0
20230608,171700,548853550,35400,35400,35400,35400,0
20230608,171600,548853550,35400,35400,35400,35400,0
20230608,171500,548853550,35400,35400,35400,35400,174
20230608,171400,548853550,35400,35400,35400,35400,0
20230608,171300,548853550,35400,35400,35400,35400,0
20230608,171200,548853550,35400,35400,35400,35400,0
20230608,171100,548853550,35400,35400,35400,35400,0
20230608,171000,548853550,35400,35400,35400,35400,0
20230608,170900,548853550,35400,35400,35400,35400,0
20230608,170800,548853550,35400,35400,35400,35400,0
20230608,170700,548853550,35400,35400,35400,35400,0
20230608,170600,548853550,35400,35400,35400,35400,0
20230608,170500,548853550,35400,35400,35400,35400,0
20230608,170400,548853550,35400,35400,35400,35400,0
20230608,170300,548853550,35400,35400,35400,35400,0
20230608,170200,548853550,35400,35400,35400,35400,0
20230608,170100,548853550,35400,35400,35400,35400,0
20230608,170000,548853550,35400,35400,35400,35400,0
20230608,165900,548853550,35400,35400,35400,35400,0
20230608,165800,548853550,35400,35400,35400,35400,0
20230608,165700,548853550,35400,35400,35400,35400,0
20230608,165600,548853550,35400,35400,35400,35400,0
20230608,165500,548853550,35400,35400,35400,35400,0
20230608,165400,548853550,35400,35400,35400,35400,0
20230608,165300,548853550,35400,35400,35400,35400,0
20230608,165200,548853550,35400,35400,35400,35400,0
20230608,165100,548853550,35400,35400,35400,35400,0
20230608,165000,548853550,35400,35400,35400,35400,0
20230608,164900,548853550,35400,35400,35400,35400,0
20230608,164800,548853550,35400,35400,35400,35400,0
20230608,164700,548853550,35400,35400,35400,35400,0
20230608,164600,548853550,35400,35400,35400,35400,0
20230608,164500,548853550,35400,35400,35400,35400,174
20230608,164400,548853550,35400,35400,35400,35400,0
20230608,164300,548853550,35400,35400,35400,35400,0
20230608,164200,548853550,35400,35400,35400,35400,0
20230608,164100,548853550,35400,35400,35400,35400,0
20230608,164000,548853550,35400,35400,35400,35400,0
20230608,163900,548853550,35400,35400,35400,35400,0
20230608,163800,548853550,35400,35400,35400,35400,0
20230608,163700,548853550,35400,35400,35400,35400,0
20230608,163600,548853550,35400,35400,35400,35400,0
20230608,163500,548853550,35400,35400,35400,35400,0
20230608,163400,548853550,35400,35400,35400,35400,0
20230608,163300,548853550,35400,35400,35400,35400,0
20230608,163200,548853550,35400,35400,35400,35400,0
20230608,163100,548853550,35400,35400,35400,35400,0
20230608,163000,548853550,35400,35400,35400,35400,0
20230608,162900,548853550,35400,35400,35400,35400,0
20230608,162800,548853550,35400,35400,35400,35400,0
20230608,162700,548853550,35400,35400,35400,35400,0
20230608,162600,548853550,35400,35400,35400,35400,0
20230608,162500,548853550,35400,35400,35400,35400,0
20230608,162400,548853550,35400,35400,35400,35400,0
20230608,162300,548853550,35400,35400,35400,35400,0
20230608,162200,548853550,35400,35400,35400,35400,0
20230608,162100,548853550,35400,35400,35400,35400,0
20230608,162000,548853550,35400,35400,35400,35400,0
20230608,161900,548853550,35400,35400,35400,35400,0
20230608,161800,548853550,35400,35400,35400,35400,0
20230608,161700,548853550,35400,35400,35400,35400,0
20230608,161600,548853550,35400,35400,35400,35400,0
20230608,161500,548853550,35400,35400,35400,35400,174
20230608,161400,548853550,35400,35400,35400,35400,0
20230608,161300,548853550,35400,35400,35400,35400,0
20230608,161200,548853550,35400,35400,35400,35400,0
20230608,161100,548853550,35400,35400,35400,35400,0
20230608,161000,548853550,35400,35400,35400,35400,0
20230608,160900,548853550,35400,35400,35400,35400,0
20230608,160800,548853550,35400,35400,35400,35400,0
20230608,160700,548853550,35400,35400,35400,35400,0
20230608,160600,548853550,35400,35400,35400,35400,0
20230608,160500,548853550,35400,35400,35400,35400,0
20230608,160400,548853550,35400,35400,35400,35400,0
20230608,160300,548853550,35400,35400,35400,35400,0
20230608,160200,548853550,35400,35400,35400,35400,0
20230608,160100,548853550,35400,35400,35400,35400,0
20230608,160000,548853550,35400,35400,35400,35400,0
20230608,155900,548853550,35400,35400,35400,35400,0
20230608,155800,548853550,35400,35400,35400,35400,0
20230608,155700,548853550,35400,35400,35400,35400,0
20230608,155600,548853550,35400,35400,35400,35400,0
20230608,155500,548853550,35400,35400,35400,35400,0
20230608,155400,548853550,35400,35400,35400,35400,0
20230608,155300,548853550,35400,35400,35400,35400,0
20230608,155200,548853550,35400,35400,35400,35400,0
20230608,155100,548853550,35400,35400,35400,35400,0
20230608,155000,548853550,35400,35400,35400,35400,0
20230608,154900,548853550,35400,35400,35400,35400,0
20230608,154800,548853550,35400,35400,35400,35400,0
20230608,154700,548853550,35400,35400,35400,35400,0
20230608,154600,548853550,35400,35400,35400,35400,0
20230608,154500,548853550,35400,35400,35400,35400,174
20230608,154400,548853550,35400,35400,35400,35400,0
20230608,154300,548853550,35400,35400,35400,35400,0
20230608,154200,548853550,35400,35400,35400,35400,0
20230608,154100,548853550,35400,35400,35400,35400,0
20230608,154000,548853550,35400,35400,35400,35400,0
20230608,153900,548853550,35400,35400,35400,35400,0
20230608,153800,548853550,35400,35400,35400,35400,0
20230608,153700,548853550,35400,35400,35400,35400,0
20230608,153600,548853550,35400,35400,35400,35400,0
20230608,153500,548853550,35400,35400,35400,35400,0
20230608,153400,548853550,35400,35400,35400,35400,0
20230608,153300,548853550,35400,35400,35400,35400,0
20230608,153200,548853550,35400,35400,35400,35400,0
20230608,153100,548853550,35400,35400,35400,35400,0
20230608,153000,548853550,35400,35400,35400,35400,174
20230608,152900,542693950,35450,35450,35450,35450,0
20230608,152800,542693950,35450,35450,35450,35450,0
20230608,152700,542693950,35450,35450,35450,35450,0
20230608,152600,542693950,35450,35450,35450,35450,0
20230608,152500,542693950,35450,35450,35450,35450,0
20230608,152400,542693950,35450,35450,35450,35450,0
20230608,152300,542693950,35450,35450,35450,35450,0
20230608,152200,542693950,35450,35450,35450,35450,0
20230608,152100,542693950,35450,35450,35450,35450,0
20230608,152000,542693950,35450,35450,35450,35450,0
20230608,151900,542693950,35450,35350,35450,35350,7
20230608,151800,542446300,35450,35450,35450,35450,1
20230608,151700,542410850,35400,35400,35400,35400,9
20230608,151600,542092250,35350,35450,35450,35350,382
20230608,151500,528566150,35450,35450,35450,35450,0
20230608,151400,528566150,35450,35450,35450,35450,0
20230608,151300,528566150,35450,35400,35450,35350,9
20230608,151200,528247800,35400,35400,35400,35400,2
20230608,151100,528177000,35400,35400,35400,35400,0
20230608,151000,528177000,35400,35400,35400,35400,53
20230608,150900,526300800,35450,35450,35450,35450,0
20230608,150800,526300800,35450,35450,35450,35450,0
20230608,150700,526300800,35450,35450,35450,35450,0
20230608,150600,526300800,35450,35450,35450,35450,1
20230608,150500,526265350,35400,35400,35400,35400,10
20230608,150400,525911350,35450,35400,35450,35400,11
20230608,150300,525521900,35400,35400,35400,35400,1
20230608,150200,525486500,35400,35400,35400,35400,25
20230608,150100,524601500,35350,35350,35350,35350,12
20230608,150000,524177300,35400,35400,35400,35400,21
20230608,145900,523433900,35400,35400,35400,35400,21
20230608,145800,522690500,35400,35350,35400,35350,15
20230608,145700,522160200,35350,35350,35400,35350,37
20230608,145600,520852200,35400,35400,35400,35400,0
20230608,145500,520852200,35400,35400,35400,35400,20
20230608,145400,520144200,35400,35400,35400,35400,6
20230608,145300,519931800,35400,35400,35400,35400,0
20230608,145200,519931800,35400,35400,35400,35400,0
20230608,145100,519931800,35400,35400,35400,35400,0
20230608,145000,519931800,35400,35400,35400,35400,0
20230608,144900,519931800,35400,35400,35400,35400,0
20230608,144800,519931800,35400,35400,35400,35400,0
20230608,144700,519931800,35400,35400,35400,35400,0
20230608,144600,519931800,35400,35400,35400,35400,1
20230608,144500,519896400,35400,35400,35400,35400,1
20230608,144400,519861000,35350,35400,35400,35350,692
20230608,144300,495366900,35450,35450,35450,35450,94
20230608,144200,492034600,35500,35500,35500,35500,0
20230608,144100,492034600,35500,35500,35500,35500,0
20230608,144000,492034600,35500,35500,35500,35500,0
20230608,143900,492034600,35500,35500,35500,35500,0
20230608,143800,492034600,35500,35450,35500,35450,17
20230608,143700,491431900,35450,35450,35450,35450,0
20230608,143600,491431900,35450,35400,35450,35400,3
20230608,143500,491325650,35400,35400,35400,35400,91
20230608,143400,488104250,35450,35450,35450,35450,1
20230608,143300,488068800,35450,35450,35450,35450,0
20230608,143200,488068800,35450,35450,35450,35450,20
20230608,143100,487359800,35500,35500,35500,35500,0
20230608,143000,487359800,35500,35500,35500,35500,0
20230608,142900,487359800,35500,35500,35500,35500,0
20230608,142800,487359800,35500,35500,35500,35500,0
20230608,142700,487359800,35500,35500,35500,35500,0
20230608,142600,487359800,35500,35500,35500,35500,0
20230608,142500,487359800,35500,35500,35500,35500,1
20230608,142400,487324300,35400,35400,35400,35400,52
20230608,142300,485483500,35500,35500,35500,35500,0
20230608,142200,485483500,35500,35500,35500,35500,1
20230608,142100,485448000,35400,35400,35400,35400,130
20230608,142000,480846000,35400,35400,35400,35400,0
20230608,141900,480846000,35400,35400,35400,35400,1
20230608,141800,480810600,35400,35400,35400,35400,0
20230608,141700,480810600,35400,35400,35400,35400,0
20230608,141600,480810600,35400,35400,35400,35400,0
20230608,141500,480810600,35400,35350,35400,35350,15
20230608,141400,480279900,35350,35350,35350,35350,52
20230608,141300,478441700,35400,35400,35400,35400,0
20230608,141200,478441700,35400,35400,35400,35400,0
20230608,141100,478441700,35400,35400,35400,35400,21
20230608,141000,477698300,35400,35400,35400,35400,20
20230608,140900,476990300,35400,35400,35400,35400,0
20230608,140800,476990300,35400,35400,35400,35400,0
20230608,140700,476990300,35400,35400,35400,35400,0
20230608,140600,476990300,35400,35400,35400,35400,0
20230608,140500,476990300,35400,35400,35400,35400,0
20230608,140400,476990300,35400,35400,35400,35400,0
20230608,140300,476990300,35400,35400,35400,35400,1
20230608,140200,476954900,35400,35400,35400,35400,3
20230608,140100,476848700,35350,35350,35350,35350,0
20230608,140000,476848700,35350,35350,35350,35350,1
20230608,135900,476813350,35350,35400,35400,35350,4
20230608,135800,476671850,35400,35400,35400,35400,0
20230608,135700,476671850,35400,35400,35400,35400,30
20230608,135600,475609850,35450,35450,35450,35450,0
20230608,135500,475609850,35450,35450,35450,35450,23
20230608,135400,474794500,35500,35500,35500,35500,0
20230608,135300,474794500,35500,35550,35550,35500,31
20230608,135200,473693450,35550,35500,35550,35500,57
20230608,135100,471668850,35550,35500,35600,35300,302
20230608,135000,460968150,35500,35450,35550,35450,120
20230608,134900,456709400,35400,35450,35450,35400,171
20230608,134800,450652150,35600,35550,35600,35550,195
20230608,134700,443710600,35350,35350,35350,35350,39
20230608,134600,442331950,35700,35700,35700,35700,0
20230608,134500,442331950,35700,35700,35700,35700,0
20230608,134400,442331950,35700,35450,35700,35450,20
20230608,134300,441620200,35300,35350,35350,35300,133
20230608,134200,436923150,35350,35350,35350,35350,0
20230608,134100,436923150,35350,35350,35350,35350,86
20230608,134000,433883050,35300,35300,35300,35300,0
20230608,133900,433883050,35300,35300,35300,35300,0
20230608,133800,433883050,35300,35300,35300,35300,13
20230608,133700,433424150,35350,35350,35350,35350,0
20230608,133600,433424150,35350,35350,35350,35350,0
20230608,133500,433424150,35350,35350,35350,35350,21
20230608,133400,432681800,35350,35350,35350,35350,0
20230608,133300,432681800,35350,35350,35350,35350,0
20230608,133200,432681800,35350,35350,35350,35350,0
20230608,133100,432681800,35350,35350,35350,35350,0
20230608,133000,432681800,35350,35350,35350,35350,3
20230608,132900,432575750,35350,35350,35350,35350,34
20230608,132800,431373850,35350,35350,35350,35350,510
20230608,132700,413345350,35400,35400,35400,35400,0
20230608,132600,413345350,35400,35400,35400,35400,261
20230608,132500,404105950,35400,35400,35400,35400,1
20230608,132400,404070550,35450,35450,35450,35450,0
20230608,132300,404070550,35450,35450,35450,35450,0
20230608,132200,404070550,35450,35400,35450,35400,9
20230608,132100,403751800,35400,35400,35400,35400,0
20230608,132000,403751800,35400,35400,35400,35400,2
20230608,131900,403681000,35450,35500,35500,35450,333
20230608,131800,391872250,35500,35500,35500,35500,0
20230608,131700,391872250,35500,35500,35500,35500,0
20230608,131600,391872250,35500,35500,35500,35500,10
20230608,131500,391517250,35550,35550,35550,35550,0
20230608,131400,391517250,35550,35550,35550,35550,0
20230608,131300,391517250,35550,35550,35550,35550,2
20230608,131200,391446150,35550,35550,35550,35550,7
20230608,131100,391197300,35550,35650,35650,35550,910
20230608,131000,358817100,35600,35600,35600,35600,1
20230608,130900,358781500,35650,35650,35650,35650,0
20230608,130800,358781500,35650,35650,35650,35650,21
20230608,130700,358032850,35650,35650,35650,35650,0
20230608,130600,358032850,35650,35650,35650,35650,27
20230608,130500,357070300,35700,35700,35700,35700,0
20230608,130400,357070300,35700,35700,35700,35700,0
20230608,130300,357070300,35700,35700,35700,35700,0
20230608,130200,357070300,35700,35700,35700,35700,0
20230608,130100,357070300,35700,35700,35700,35700,8
20230608,130000,356784700,35700,35700,35700,35700,0
20230608,125900,356784700,35700,35700,35700,35700,0
20230608,125800,356784700,35700,35700,35700,35700,0
20230608,125700,356784700,35700,35700,35700,35700,0
20230608,125600,356784700,35700,35750,35750,35700,174
20230608,125500,350569200,35700,35700,35700,35700,0
20230608,125400,350569200,35700,35700,35700,35700,5
20230608,125300,350390700,35650,35650,35650,35650,3
20230608,125200,350283750,35700,35700,35700,35700,1
20230608,125100,350248050,35650,35650,35650,35650,2
20230608,125000,350176750,35600,35650,35650,35600,10
20230608,124900,349820450,35700,35700,35700,35700,0
20230608,124800,349820450,35700,35700,35700,35700,1
20230608,124700,349784750,35750,35750,35750,35750,0
20230608,124600,349784750,35750,35750,35750,35750,0
20230608,124500,349784750,35750,35750,35750,35750,0
20230608,124400,349784750,35750,35750,35750,35750,0
20230608,124300,349784750,35750,35750,35750,35750,0
20230608,124200,349784750,35750,35750,35750,35750,0
20230608,124100,349784750,35750,35750,35750,35750,0
20230608,124000,349784750,35750,35750,35750,35750,0
20230608,123900,349784750,35750,35750,35750,35750,0
20230608,123800,349784750,35750,35750,35750,35750,0
20230608,123700,349784750,35750,35750,35750,35750,0
20230608,123600,349784750,35750,35750,35750,35750,0
20230608,123500,349784750,35750,35750,35750,35750,0
20230608,123400,349784750,35750,35750,35750,35750,0
20230608,123300,349784750,35750,35750,35750,35750,8
20230608,123200,349498750,35600,35600,35600,35600,0
20230608,123100,349498750,35600,35600,35600,35600,1
20230608,123000,349463150,35600,35600,35600,35600,1
20230608,122900,349427550,35750,35750,35750,35750,0
20230608,122800,349427550,35750,35750,35750,35750,0
20230608,122700,349427550,35750,35750,35750,35750,1
20230608,122600,349391800,35700,35700,35700,35700,0
20230608,122500,349391800,35700,35700,35700,35700,0
20230608,122400,349391800,35700,35700,35700,35700,0
20230608,122300,349391800,35700,35700,35700,35700,1
20230608,122200,349356100,35600,35700,35700,35600,213
20230608,122100,341766350,35700,35700,35700,35700,3
20230608,122000,341659250,35700,35700,35700,35700,0
20230608,121900,341659250,35700,35700,35700,35700,0
20230608,121800,341659250,35700,35700,35700,35700,0
20230608,121700,341659250,35700,35700,35700,35700,0
20230608,121600,341659250,35700,35700,35700,35700,0
20230608,121500,341659250,35700,35700,35700,35700,0
20230608,121400,341659250,35700,35700,35700,35700,0
20230608,121300,341659250,35700,35700,35700,35700,0
20230608,121200,341659250,35700,35700,35700,35700,0
20230608,121100,341659250,35700,35700,35700,35700,28
20230608,121000,340659650,35650,35650,35650,35650,0
20230608,120900,340659650,35650,35650,35650,35650,1
20230608,120800,340624000,35700,35700,35700,35700,0
20230608,120700,340624000,35700,35700,35700,35700,1
20230608,120600,340588300,35700,35700,35700,35700,0
20230608,120500,340588300,35700,35700,35700,35700,51
20230608,120400,338767600,35700,35700,35700,35700,0
20230608,120300,338767600,35700,35700,35700,35700,0
20230608,120200,338767600,35700,35700,35700,35700,0
20230608,120100,338767600,35700,35700,35700,35700,0
20230608,120000,338767600,35700,35700,35700,35700,0
20230608,115900,338767600,35700,35700,35700,35700,0
20230608,115800,338767600,35700,35700,35700,35700,34
20230608,115700,337553800,35700,35700,35700,35700,1
20230608,115600,337518100,35550,35550,35550,35550,0
20230608,115500,337518100,35550,35550,35550,35550,0
20230608,115400,337518100,35550,35550,35550,35550,0
20230608,115300,337518100,35550,35550,35550,35550,2
20230608,115200,337447000,35700,35700,35700,35700,0
20230608,115100,337447000,35700,35700,35700,35700,0
20230608,115000,337447000,35700,35700,35700,35700,0
20230608,114900,337447000,35700,35700,35700,35700,0
20230608,114800,337447000,35700,35700,35700,35700,8
20230608,114700,337161400,35700,35700,35700,35700,84
20230608,114600,334162600,35500,35500,35500,35500,0
20230608,114500,334162600,35500,35500,35500,35500,0
20230608,114400,334162600,35500,35500,35500,35500,0
20230608,114300,334162600,35500,35500,35500,35500,1
20230608,114200,334127100,35450,35450,35450,35450,0
20230608,114100,334127100,35450,35450,35450,35450,0
20230608,114000,334127100,35450,35450,35450,35450,0
20230608,113900,334127100,35450,35500,35550,35450,563
20230608,113800,314141150,35550,35550,35550,35550,50
20230608,113700,312363650,35550,35550,35550,35550,1
20230608,113600,312328100,35500,35500,35500,35500,98
20230608,113500,308849100,35500,35500,35500,35500,0
20230608,113400,308849100,35500,35500,35500,35500,0
20230608,113300,308849100,35500,35500,35500,35500,135
20230608,113200,304056600,35550,35550,35550,35550,51
20230608,113100,302243550,35600,35600,35600,35600,0
20230608,113000,302243550,35600,35600,35600,35600,7
20230608,112900,301994350,35600,35600,35600,35600,0
20230608,112800,301994350,35600,35600,35600,35600,0
20230608,112700,301994350,35600,35600,35600,35600,0
20230608,112600,301994350,35600,35600,35600,35600,0
20230608,112500,301994350,35600,35600,35600,35600,0
20230608,112400,301994350,35600,35600,35600,35600,10
20230608,112300,301638350,35600,35600,35600,35600,0
20230608,112200,301638350,35600,35600,35600,35600,0
20230608,112100,301638350,35600,35600,35600,35550,97
20230608,112000,298188600,35600,35600,35600,35600,0
20230608,111900,298188600,35600,35600,35600,35600,1
20230608,111800,298153000,35600,35600,35600,35600,0
20230608,111700,298153000,35600,35600,35600,35600,0
20230608,111600,298153000,35600,35600,35600,35600,0
20230608,111500,298153000,35600,35600,35600,35600,0
20230608,111400,298153000,35600,35600,35600,35600,0
20230608,111300,298153000,35600,35600,35600,35600,0
20230608,111200,298153000,35600,35600,35600,35600,5
20230608,111100,297975000,35600,35600,35600,35600,170
20230608,111000,291923000,35600,35600,35600,35600,0
20230608,110900,291923000,35600,35600,35600,35600,0
20230608,110800,291923000,35600,35600,35600,35600,0
20230608,110700,291923000,35600,35600,35600,35600,1
20230608,110600,291887400,35600,35600,35600,35600,0
20230608,110500,291887400,35600,35600,35600,35600,0
20230608,110400,291887400,35600,35600,35600,35600,0
20230608,110300,291887400,35600,35600,35600,35600,0
20230608,110200,291887400,35600,35600,35600,35600,0
20230608,110100,291887400,35600,35600,35600,35600,0
20230608,110000,291887400,35600,35600,35600,35600,2
20230608,105900,291816200,35600,35600,35600,35600,0
20230608,105800,291816200,35600,35600,35600,35600,20
20230608,105700,291104200,35800,35750,35800,35750,30
20230608,105600,290031550,35750,35700,35750,35700,12
20230608,105500,289602650,35700,35700,35700,35700,26
20230608,105400,288674450,35700,35700,35700,35700,74
20230608,105300,286032650,35550,35550,35550,35550,0
20230608,105200,286032650,35550,35550,35550,35550,0
20230608,105100,286032650,35550,35550,35550,35550,111
20230608,105000,282086600,35550,35550,35550,35550,1
20230608,104900,282051050,35450,35450,35450,35450,0
20230608,104800,282051050,35450,35450,35450,35450,0
20230608,104700,282051050,35450,35500,35500,35450,11
20230608,104600,281661050,35450,35450,35450,35450,111
20230608,104500,277726100,35450,35450,35450,35450,0
20230608,104400,277726100,35450,35400,35450,35400,108
20230608,104300,273902800,35400,35400,35400,35400,1
20230608,104200,273867400,35450,35450,35450,35450,0
20230608,104100,273867400,35450,35450,35450,35450,2
20230608,104000,273796500,35350,35350,35350,35350,0
20230608,103900,273796500,35350,35350,35350,35350,0
20230608,103800,273796500,35350,35350,35350,35350,0
20230608,103700,273796500,35350,35350,35350,35350,0
20230608,103600,273796500,35350,35350,35350,35350,5
20230608,103500,273619750,35350,35350,35350,35350,1
20230608,103400,273584400,35500,35500,35500,35500,0
20230608,103300,273584400,35500,35350,35500,35350,5
20230608,103200,273407500,35350,35350,35350,35350,0
20230608,103100,273407500,35350,35400,35400,35350,303
20230608,103000,262695900,35400,35400,35400,35400,2
20230608,102900,262625100,35400,35400,35400,35400,0
20230608,102800,262625100,35400,35400,35400,35400,37
20230608,102700,261315300,35350,35350,35350,35350,0
20230608,102600,261315300,35350,35350,35350,35350,23
20230608,102500,260502250,35500,35500,35500,35500,1
20230608,102400,260466750,35350,35350,35350,35350,0
20230608,102300,260466750,35350,35350,35350,35350,0
20230608,102200,260466750,35350,35450,35450,35350,32
20230608,102100,259335150,35450,35450,35450,35450,0
20230608,102000,259335150,35450,35450,35450,35450,2
20230608,101900,259264250,35450,35450,35450,35450,0
20230608,101800,259264250,35450,35450,35450,35450,6
20230608,101700,259051550,35500,35500,35500,35500,0
20230608,101600,259051550,35500,35500,35500,35500,1
20230608,101500,259016050,35450,35450,35450,35450,0
20230608,101400,259016050,35450,35450,35450,35450,11
20230608,101300,258626100,35450,35350,35450,35300,24
20230608,101200,257778600,35300,35300,35300,35300,0
20230608,101100,257778600,35300,35300,35300,35300,0
20230608,101000,257778600,35300,35300,35300,35300,43
20230608,100900,256260700,35300,35300,35300,35300,1
20230608,100800,256225400,35300,35300,35300,35300,136
20230608,100700,251424600,35300,35300,35300,35300,24
20230608,100600,250577400,35300,35350,35350,35300,53
20230608,100500,248706450,35350,35350,35350,35350,0
20230608,100400,248706450,35350,35350,35350,35350,2
20230608,100300,248635750,35300,35300,35300,35300,0
20230608,100200,248635750,35300,35300,35300,35300,79
20230608,100100,245847050,35300,35300,35300,35250,94
20230608,100000,242530950,35250,35400,35400,35250,624
20230608,095900,220483300,35400,35400,35400,35400,16
20230608,095800,219916900,35400,35400,35400,35400,5
20230608,095700,219739900,35400,35400,35400,35400,179
20230608,095600,213403300,35450,35400,35450,35400,4
20230608,095500,213261600,35400,35400,35400,35400,0
20230608,095400,213261600,35400,35400,35400,35400,120
20230608,095300,209013600,35400,35400,35400,35400,3
20230608,095200,208907400,35450,35450,35450,35450,66
20230608,095100,206567700,35450,35450,35450,35450,0
20230608,095000,206567700,35450,35450,35450,35450,1
20230608,094900,206532250,35450,35450,35450,35450,0
20230608,094800,206532250,35450,35450,35450,35450,3
20230608,094700,206425900,35450,35450,35450,35450,3
20230608,094600,206319550,35450,35400,35450,35400,35
20230608,094500,205079100,35450,35450,35450,35450,0
20230608,094400,205079100,35450,35450,35450,35450,0
20230608,094300,205079100,35450,35450,35450,35450,2
20230608,094200,205008200,35450,35450,35450,35450,43
20230608,094100,203483850,35450,35450,35450,35450,34
20230608,094000,202278550,35450,35450,35450,35450,7
20230608,093900,202030400,35500,35450,35500,35450,29
20230608,093800,201002100,35400,35400,35400,35400,193
20230608,093700,194169900,35400,35450,35450,35400,303
20230608,093600,183428800,35450,35500,35500,35450,134
20230608,093500,178673350,35500,35500,35500,35500,224
20230608,093400,170721350,35500,35600,35600,35500,836
20230608,093300,141025700,35600,35600,35600,35600,0
20230608,093200,141025700,35600,35600,35600,35600,4
20230608,093100,140883300,35600,35600,35600,35600,25
20230608,093000,139993300,35600,35600,35600,35600,0
20230608,092900,139993300,35600,35550,35600,35550,27
20230608,092800,139033200,35550,35550,35550,35550,15
20230608,092700,138499950,35550,35550,35550,35500,249
20230608,092600,129648250,35550,35550,35550,35550,26
20230608,092500,128723950,35550,35550,35550,35550,11
20230608,092400,128332900,35550,35550,35550,35550,41
20230608,092300,126875350,35600,35600,35600,35600,15
20230608,092200,126341350,35600,35600,35600,35600,86
20230608,092100,123279750,35600,35600,35600,35600,0
20230608,092000,123279750,35600,35600,35600,35600,22
20230608,091900,122496550,35550,35550,35550,35550,0
20230608,091800,122496550,35550,35550,35550,35550,0
20230608,091700,122496550,35550,35550,35550,35550,6
20230608,091600,122283250,35550,35650,35650,35550,236
20230608,091500,113878550,35650,35700,35700,35650,18
20230608,091400,113236750,35600,35700,35700,35600,111
20230608,091300,109274550,35700,35850,36200,35700,281
20230608,091200,99132800,35700,35700,35700,35700,20
20230608,091100,98418800,35700,35700,35700,35700,1
20230608,091000,98383100,35700,35650,35700,35650,67
20230608,090900,95994050,35600,35700,35700,35600,5
20230608,090800,95815900,35700,35700,35750,35700,160
20230608,090700,90101350,35700,35450,35700,35450,115
20230608,090600,85998700,35450,35400,35450,35400,132
20230608,090500,81323550,35450,35450,35450,35400,85
20230608,090400,78310400,35350,35450,35450,35350,684
20230608,090300,54106650,35450,35500,35500,35450,124
20230608,090200,49706300,35600,35650,35650,35450,739
20230608,090100,23440050,35650,35600,35650,35600,34
20230608,090000,22229600,35600,35500,35600,35500,626