stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,191800,545636250,36950,36950,36950,36950,299
20230612,191700,545636250,36950,36950,36950,36950,0
20230612,191600,545636250,36950,36950,36950,36950,0
20230612,191500,545636250,36950,36950,36950,36950,0
20230612,191400,545636250,36950,36950,36950,36950,0
20230612,191300,545636250,36950,36950,36950,36950,0
20230612,191200,545636250,36950,36950,36950,36950,0
20230612,191100,545636250,36950,36950,36950,36950,0
20230612,191000,545636250,36950,36950,36950,36950,0
20230612,190900,545636250,36950,36950,36950,36950,0
20230612,190800,545636250,36950,36950,36950,36950,0
20230612,190700,545636250,36950,36950,36950,36950,0
20230612,190600,545636250,36950,36950,36950,36950,0
20230612,190500,545636250,36950,36950,36950,36950,0
20230612,190400,545636250,36950,36950,36950,36950,0
20230612,190300,545636250,36950,36950,36950,36950,0
20230612,190200,545636250,36950,36950,36950,36950,0
20230612,190100,545636250,36950,36950,36950,36950,0
20230612,190000,545636250,36950,36950,36950,36950,0
20230612,185900,545636250,36950,36950,36950,36950,0
20230612,185800,545636250,36950,36950,36950,36950,0
20230612,185700,545636250,36950,36950,36950,36950,0
20230612,185600,545636250,36950,36950,36950,36950,0
20230612,185500,545636250,36950,36950,36950,36950,0
20230612,185400,545636250,36950,36950,36950,36950,0
20230612,185300,545636250,36950,36950,36950,36950,0
20230612,185200,545636250,36950,36950,36950,36950,0
20230612,185100,545636250,36950,36950,36950,36950,0
20230612,185000,545636250,36950,36950,36950,36950,0
20230612,184900,545636250,36950,36950,36950,36950,0
20230612,184800,545636250,36950,36950,36950,36950,299
20230612,184700,545636250,36950,36950,36950,36950,0
20230612,184600,545636250,36950,36950,36950,36950,0
20230612,184500,545636250,36950,36950,36950,36950,0
20230612,184400,545636250,36950,36950,36950,36950,0
20230612,184300,545636250,36950,36950,36950,36950,0
20230612,184200,545636250,36950,36950,36950,36950,0
20230612,184100,545636250,36950,36950,36950,36950,0
20230612,184000,545636250,36950,36950,36950,36950,0
20230612,183900,545636250,36950,36950,36950,36950,0
20230612,183800,545636250,36950,36950,36950,36950,0
20230612,183700,545636250,36950,36950,36950,36950,0
20230612,183600,545636250,36950,36950,36950,36950,0
20230612,183500,545636250,36950,36950,36950,36950,0
20230612,183400,545636250,36950,36950,36950,36950,0
20230612,183300,545636250,36950,36950,36950,36950,0
20230612,183200,545636250,36950,36950,36950,36950,0
20230612,183100,545636250,36950,36950,36950,36950,0
20230612,183000,545636250,36950,36950,36950,36950,0
20230612,182900,545636250,36950,36950,36950,36950,0
20230612,182800,545636250,36950,36950,36950,36950,0
20230612,182700,545636250,36950,36950,36950,36950,0
20230612,182600,545636250,36950,36950,36950,36950,0
20230612,182500,545636250,36950,36950,36950,36950,0
20230612,182400,545636250,36950,36950,36950,36950,0
20230612,182300,545636250,36950,36950,36950,36950,0
20230612,182200,545636250,36950,36950,36950,36950,0
20230612,182100,545636250,36950,36950,36950,36950,0
20230612,182000,545636250,36950,36950,36950,36950,0
20230612,181900,545636250,36950,36950,36950,36950,0
20230612,181800,545636250,36950,36950,36950,36950,299
20230612,181700,545636250,36950,36950,36950,36950,0
20230612,181600,545636250,36950,36950,36950,36950,0
20230612,181500,545636250,36950,36950,36950,36950,0
20230612,181400,545636250,36950,36950,36950,36950,0
20230612,181300,545636250,36950,36950,36950,36950,0
20230612,181200,545636250,36950,36950,36950,36950,0
20230612,181100,545636250,36950,36950,36950,36950,0
20230612,181000,545636250,36950,36950,36950,36950,0
20230612,180900,545636250,36950,36950,36950,36950,0
20230612,180800,545636250,36950,36950,36950,36950,0
20230612,180700,545636250,36950,36950,36950,36950,0
20230612,180600,545636250,36950,36950,36950,36950,0
20230612,180500,545636250,36950,36950,36950,36950,0
20230612,180400,545636250,36950,36950,36950,36950,0
20230612,180300,545636250,36950,36950,36950,36950,0
20230612,180200,545636250,36950,36950,36950,36950,0
20230612,180100,545636250,36950,36950,36950,36950,0
20230612,180000,545636250,36950,36950,36950,36950,0
20230612,175900,545636250,36950,36950,36950,36950,0
20230612,175800,545636250,36950,36950,36950,36950,0
20230612,175700,545636250,36950,36950,36950,36950,0
20230612,175600,545636250,36950,36950,36950,36950,0
20230612,175500,545636250,36950,36950,36950,36950,0
20230612,175400,545636250,36950,36950,36950,36950,0
20230612,175300,545636250,36950,36950,36950,36950,0
20230612,175200,545636250,36950,36950,36950,36950,0
20230612,175100,545636250,36950,36950,36950,36950,0
20230612,175000,545636250,36950,36950,36950,36950,0
20230612,174900,545636250,36950,36950,36950,36950,0
20230612,174800,545636250,36950,36950,36950,36950,299
20230612,174700,545636250,36950,36950,36950,36950,0
20230612,174600,545636250,36950,36950,36950,36950,0
20230612,174500,545636250,36950,36950,36950,36950,0
20230612,174400,545636250,36950,36950,36950,36950,0
20230612,174300,545636250,36950,36950,36950,36950,0
20230612,174200,545636250,36950,36950,36950,36950,0
20230612,174100,545636250,36950,36950,36950,36950,0
20230612,174000,545636250,36950,36950,36950,36950,0
20230612,173900,545636250,36950,36950,36950,36950,0
20230612,173800,545636250,36950,36950,36950,36950,0
20230612,173700,545636250,36950,36950,36950,36950,0
20230612,173600,545636250,36950,36950,36950,36950,0
20230612,173500,545636250,36950,36950,36950,36950,0
20230612,173400,545636250,36950,36950,36950,36950,0
20230612,173300,545636250,36950,36950,36950,36950,0
20230612,173200,545636250,36950,36950,36950,36950,0
20230612,173100,545636250,36950,36950,36950,36950,0
20230612,173000,545636250,36950,36950,36950,36950,0
20230612,172900,545636250,36950,36950,36950,36950,0
20230612,172800,545636250,36950,36950,36950,36950,0
20230612,172700,545636250,36950,36950,36950,36950,0
20230612,172600,545636250,36950,36950,36950,36950,0
20230612,172500,545636250,36950,36950,36950,36950,0
20230612,172400,545636250,36950,36950,36950,36950,0
20230612,172300,545636250,36950,36950,36950,36950,0
20230612,172200,545636250,36950,36950,36950,36950,0
20230612,172100,545636250,36950,36950,36950,36950,0
20230612,172000,545636250,36950,36950,36950,36950,0
20230612,171900,545636250,36950,36950,36950,36950,0
20230612,171800,545636250,36950,36950,36950,36950,299
20230612,171700,545636250,36950,36950,36950,36950,0
20230612,171600,545636250,36950,36950,36950,36950,0
20230612,171500,545636250,36950,36950,36950,36950,0
20230612,171400,545636250,36950,36950,36950,36950,0
20230612,171300,545636250,36950,36950,36950,36950,0
20230612,171200,545636250,36950,36950,36950,36950,0
20230612,171100,545636250,36950,36950,36950,36950,0
20230612,171000,545636250,36950,36950,36950,36950,0
20230612,170900,545636250,36950,36950,36950,36950,0
20230612,170800,545636250,36950,36950,36950,36950,0
20230612,170700,545636250,36950,36950,36950,36950,0
20230612,170600,545636250,36950,36950,36950,36950,0
20230612,170500,545636250,36950,36950,36950,36950,0
20230612,170400,545636250,36950,36950,36950,36950,0
20230612,170300,545636250,36950,36950,36950,36950,0
20230612,170200,545636250,36950,36950,36950,36950,0
20230612,170100,545636250,36950,36950,36950,36950,0
20230612,170000,545636250,36950,36950,36950,36950,0
20230612,165900,545636250,36950,36950,36950,36950,0
20230612,165800,545636250,36950,36950,36950,36950,0
20230612,165700,545636250,36950,36950,36950,36950,0
20230612,165600,545636250,36950,36950,36950,36950,0
20230612,165500,545636250,36950,36950,36950,36950,0
20230612,165400,545636250,36950,36950,36950,36950,0
20230612,165300,545636250,36950,36950,36950,36950,0
20230612,165200,545636250,36950,36950,36950,36950,0
20230612,165100,545636250,36950,36950,36950,36950,0
20230612,165000,545636250,36950,36950,36950,36950,0
20230612,164900,545636250,36950,36950,36950,36950,0
20230612,164800,545636250,36950,36950,36950,36950,299
20230612,164700,545636250,36950,36950,36950,36950,0
20230612,164600,545636250,36950,36950,36950,36950,0
20230612,164500,545636250,36950,36950,36950,36950,0
20230612,164400,545636250,36950,36950,36950,36950,0
20230612,164300,545636250,36950,36950,36950,36950,0
20230612,164200,545636250,36950,36950,36950,36950,0
20230612,164100,545636250,36950,36950,36950,36950,0
20230612,164000,545636250,36950,36950,36950,36950,0
20230612,163900,545636250,36950,36950,36950,36950,0
20230612,163800,545636250,36950,36950,36950,36950,0
20230612,163700,545636250,36950,36950,36950,36950,0
20230612,163600,545636250,36950,36950,36950,36950,0
20230612,163500,545636250,36950,36950,36950,36950,0
20230612,163400,545636250,36950,36950,36950,36950,0
20230612,163300,545636250,36950,36950,36950,36950,0
20230612,163200,545636250,36950,36950,36950,36950,0
20230612,163100,545636250,36950,36950,36950,36950,0
20230612,163000,545636250,36950,36950,36950,36950,0
20230612,162900,545636250,36950,36950,36950,36950,0
20230612,162800,545636250,36950,36950,36950,36950,0
20230612,162700,545636250,36950,36950,36950,36950,0
20230612,162600,545636250,36950,36950,36950,36950,0
20230612,162500,545636250,36950,36950,36950,36950,0
20230612,162400,545636250,36950,36950,36950,36950,0
20230612,162300,545636250,36950,36950,36950,36950,0
20230612,162200,545636250,36950,36950,36950,36950,0
20230612,162100,545636250,36950,36950,36950,36950,0
20230612,162000,545636250,36950,36950,36950,36950,0
20230612,161900,545636250,36950,36950,36950,36950,0
20230612,161800,545636250,36950,36950,36950,36950,299
20230612,161700,545636250,36950,36950,36950,36950,0
20230612,161600,545636250,36950,36950,36950,36950,0
20230612,161500,545636250,36950,36950,36950,36950,0
20230612,161400,545636250,36950,36950,36950,36950,0
20230612,161300,545636250,36950,36950,36950,36950,0
20230612,161200,545636250,36950,36950,36950,36950,0
20230612,161100,545636250,36950,36950,36950,36950,0
20230612,161000,545636250,36950,36950,36950,36950,0
20230612,160900,545636250,36950,36950,36950,36950,0
20230612,160800,545636250,36950,36950,36950,36950,0
20230612,160700,545636250,36950,36950,36950,36950,0
20230612,160600,545636250,36950,36950,36950,36950,0
20230612,160500,545636250,36950,36950,36950,36950,0
20230612,160400,545636250,36950,36950,36950,36950,0
20230612,160300,545636250,36950,36950,36950,36950,0
20230612,160200,545636250,36950,36950,36950,36950,0
20230612,160100,545636250,36950,36950,36950,36950,0
20230612,160000,545636250,36950,36950,36950,36950,0
20230612,155900,545636250,36950,36950,36950,36950,0
20230612,155800,545636250,36950,36950,36950,36950,0
20230612,155700,545636250,36950,36950,36950,36950,0
20230612,155600,545636250,36950,36950,36950,36950,0
20230612,155500,545636250,36950,36950,36950,36950,0
20230612,155400,545636250,36950,36950,36950,36950,0
20230612,155300,545636250,36950,36950,36950,36950,0
20230612,155200,545636250,36950,36950,36950,36950,0
20230612,155100,545636250,36950,36950,36950,36950,0
20230612,155000,545636250,36950,36950,36950,36950,0
20230612,154900,545636250,36950,36950,36950,36950,0
20230612,154800,545636250,36950,36950,36950,36950,299
20230612,154700,545636250,36950,36950,36950,36950,0
20230612,154600,545636250,36950,36950,36950,36950,0
20230612,154500,545636250,36950,36950,36950,36950,0
20230612,154400,545636250,36950,36950,36950,36950,0
20230612,154300,545636250,36950,36950,36950,36950,0
20230612,154200,545636250,36950,36950,36950,36950,0
20230612,154100,545636250,36950,36950,36950,36950,0
20230612,154000,545636250,36950,36950,36950,36950,0
20230612,153900,545636250,36950,36950,36950,36950,0
20230612,153800,545636250,36950,36950,36950,36950,0
20230612,153700,545636250,36950,36950,36950,36950,0
20230612,153600,545636250,36950,36950,36950,36950,0
20230612,153500,545636250,36950,36950,36950,36950,0
20230612,153400,545636250,36950,36950,36950,36950,0
20230612,153300,545636250,36950,36950,36950,36950,0
20230612,153200,545636250,36950,36950,36950,36950,0
20230612,153100,545636250,36950,36950,36950,36950,0
20230612,153000,545636250,36950,36950,36950,36950,299
20230612,152900,534588200,36950,36950,36950,36950,0
20230612,152800,534588200,36950,36950,36950,36950,0
20230612,152700,534588200,36950,36950,36950,36950,0
20230612,152600,534588200,36950,36950,36950,36950,0
20230612,152500,534588200,36950,36950,36950,36950,0
20230612,152400,534588200,36950,36950,36950,36950,0
20230612,152300,534588200,36950,36950,36950,36950,0
20230612,152200,534588200,36950,36950,36950,36950,0
20230612,152100,534588200,36950,36950,36950,36950,0
20230612,152000,534588200,36950,36950,36950,36950,0
20230612,151900,534588200,36950,37000,37000,36950,134
20230612,151800,529634700,36950,36950,36950,36950,141
20230612,151700,524424750,36950,36800,36950,36800,191
20230612,151600,517377450,36800,36900,36900,36800,13
20230612,151500,516898850,36900,36900,36900,36900,1
20230612,151400,516861950,36800,36800,36800,36800,0
20230612,151300,516861950,36800,36800,36800,36800,5
20230612,151200,516677950,36900,36900,36900,36900,8
20230612,151100,516382750,36900,36900,36900,36900,55
20230612,151000,514353250,36900,36900,36900,36900,1
20230612,150900,514316350,36900,36900,36900,36900,10
20230612,150800,513947350,36900,36900,36900,36900,50
20230612,150700,512102350,36800,36800,36800,36800,0
20230612,150600,512102350,36800,36800,36800,36800,2
20230612,150500,512028750,36800,36800,36800,36800,0
20230612,150400,512028750,36800,36800,36800,36800,58
20230612,150300,509894350,36800,36800,36800,36800,10
20230612,150200,509526350,36800,36800,36800,36800,616
20230612,150100,486857550,36800,36800,36800,36800,0
20230612,150000,486857550,36800,36800,36800,36800,1
20230612,145900,486820750,36900,36900,36900,36900,0
20230612,145800,486820750,36900,36900,36900,36900,0
20230612,145700,486820750,36900,36900,36900,36900,0
20230612,145600,486820750,36900,36900,36900,36900,58
20230612,145500,484680550,36750,36750,36750,36750,0
20230612,145400,484680550,36750,36750,36750,36750,0
20230612,145300,484680550,36750,36750,36750,36750,0
20230612,145200,484680550,36750,36750,36750,36750,4
20230612,145100,484533550,36750,36750,36750,36750,96
20230612,145000,481005550,36750,36850,36850,36750,126
20230612,144900,476374050,36850,36850,36850,36850,0
20230612,144800,476374050,36850,36850,36850,36850,2
20230612,144700,476300350,36850,36850,36850,36850,21
20230612,144600,475526500,36850,36850,36850,36850,1
20230612,144500,475489650,36850,36850,36850,36850,1
20230612,144400,475452800,36850,36850,36850,36850,171
20230612,144300,469151450,36850,36850,36850,36850,0
20230612,144200,469151450,36850,36850,36850,36850,0
20230612,144100,469151450,36850,36850,36850,36850,0
20230612,144000,469151450,36850,36850,36850,36850,0
20230612,143900,469151450,36850,36850,36850,36850,50
20230612,143800,467308950,36850,36850,36850,36850,0
20230612,143700,467308950,36850,36850,36850,36850,0
20230612,143600,467308950,36850,36850,36850,36850,0
20230612,143500,467308950,36850,36850,36850,36850,0
20230612,143400,467308950,36850,36850,36850,36850,0
20230612,143300,467308950,36850,36850,36850,36850,10
20230612,143200,466940450,36850,36800,36850,36800,300
20230612,143100,455885900,36800,36800,36800,36800,78
20230612,143000,453015500,36750,36750,36750,36750,0
20230612,142900,453015500,36750,36750,36750,36750,1
20230612,142800,452978750,36750,36750,36750,36750,8
20230612,142700,452684750,36650,36650,36650,36650,0
20230612,142600,452684750,36650,36650,36650,36650,0
20230612,142500,452684750,36650,36650,36650,36650,0
20230612,142400,452684750,36650,36650,36650,36650,0
20230612,142300,452684750,36650,36650,36650,36650,0
20230612,142200,452684750,36650,36700,36700,36650,78
20230612,142100,449825250,36700,36700,36700,36700,0
20230612,142000,449825250,36700,36700,36700,36700,0
20230612,141900,449825250,36700,36700,36700,36700,0
20230612,141800,449825250,36700,36700,36700,36700,0
20230612,141700,449825250,36700,36700,36700,36700,0
20230612,141600,449825250,36700,36700,36700,36700,0
20230612,141500,449825250,36700,36700,36700,36700,2
20230612,141400,449751850,36750,36750,36750,36750,0
20230612,141300,449751850,36750,36750,36750,36750,19
20230612,141200,449053600,36750,36750,36750,36750,6
20230612,141100,448833100,36700,36700,36700,36700,263
20230612,141000,439181000,36700,36700,36700,36700,29
20230612,140900,438116700,36700,36700,36700,36700,0
20230612,140800,438116700,36700,36700,36700,36700,0
20230612,140700,438116700,36700,36700,36700,36700,0
20230612,140600,438116700,36700,36700,36700,36700,11
20230612,140500,437713000,36750,36750,36750,36750,0
20230612,140400,437713000,36750,36750,36750,36750,5
20230612,140300,437529250,36700,36700,36700,36700,0
20230612,140200,437529250,36700,36700,36700,36700,0
20230612,140100,437529250,36700,36700,36700,36700,0
20230612,140000,437529250,36700,36700,36750,36700,177
20230612,135900,431031800,36750,36750,36750,36750,0
20230612,135800,431031800,36750,36750,36750,36750,0
20230612,135700,431031800,36750,36750,36750,36750,0
20230612,135600,431031800,36750,36750,36750,36750,0
20230612,135500,431031800,36750,36750,36750,36750,78
20230612,135400,428165300,36750,36750,36750,36750,0
20230612,135300,428165300,36750,36750,36750,36750,0
20230612,135200,428165300,36750,36750,36750,36750,0
20230612,135100,428165300,36750,36750,36750,36750,51
20230612,135000,426291050,36800,36800,36800,36800,0
20230612,134900,426291050,36800,36800,36800,36800,3
20230612,134800,426180650,36800,36800,36800,36800,2
20230612,134700,426107050,36800,36800,36800,36800,11
20230612,134600,425702250,36800,36800,36800,36800,113
20230612,134500,421543850,36750,36750,36750,36750,0
20230612,134400,421543850,36750,36750,36750,36750,0
20230612,134300,421543850,36750,36750,36750,36750,0
20230612,134200,421543850,36750,36750,36750,36750,10
20230612,134100,421176350,36750,36750,36750,36750,4
20230612,134000,421029350,36750,36750,36750,36750,1
20230612,133900,420992600,36750,36750,36750,36750,10
20230612,133800,420625100,36700,36700,36700,36700,4
20230612,133700,420478300,36700,36700,36700,36700,0
20230612,133600,420478300,36700,36700,36700,36700,11
20230612,133500,420074600,36750,36700,36750,36700,101
20230612,133400,416362900,36750,36750,36750,36750,0
20230612,133300,416362900,36750,36750,36750,36750,0
20230612,133200,416362900,36750,36750,36750,36750,7
20230612,133100,416105650,36750,36750,36750,36750,0
20230612,133000,416105650,36750,36750,36750,36750,32
20230612,132900,414929650,36750,36750,36750,36750,10
20230612,132800,414562150,36750,36750,36750,36750,1
20230612,132700,414525400,36750,36750,36750,36750,0
20230612,132600,414525400,36750,36750,36750,36750,53
20230612,132500,412577650,36750,36750,36750,36750,316
20230612,132400,400964650,36800,36800,36800,36800,1
20230612,132300,400927850,36800,36800,36800,36800,0
20230612,132200,400927850,36800,36800,36800,36800,28
20230612,132100,399897450,36800,36800,36800,36800,28
20230612,132000,398867050,36800,36800,36800,36800,0
20230612,131900,398867050,36800,36800,36800,36800,8
20230612,131800,398572650,36800,36800,36800,36800,0
20230612,131700,398572650,36800,36800,36800,36800,0
20230612,131600,398572650,36800,36800,36800,36800,0
20230612,131500,398572650,36800,36800,36800,36800,0
20230612,131400,398572650,36800,36800,36800,36800,0
20230612,131300,398572650,36800,36800,36800,36800,0
20230612,131200,398572650,36800,36800,36800,36800,0
20230612,131100,398572650,36800,36800,36800,36800,2
20230612,131000,398499050,36850,36850,36850,36850,0
20230612,130900,398499050,36850,36850,36850,36850,0
20230612,130800,398499050,36850,36850,36850,36850,0
20230612,130700,398499050,36850,36850,36850,36850,0
20230612,130600,398499050,36850,36850,36850,36850,0
20230612,130500,398499050,36850,36850,36850,36800,25
20230612,130400,397578250,36850,36850,36850,36850,0
20230612,130300,397578250,36850,36800,36850,36800,20
20230612,130200,396841950,36700,36700,36700,36700,12
20230612,130100,396401550,36800,36800,36800,36800,0
20230612,130000,396401550,36800,36800,36800,36800,0
20230612,125900,396401550,36800,36800,36800,36800,0
20230612,125800,396401550,36800,36800,36800,36800,0
20230612,125700,396401550,36800,36800,36800,36800,0
20230612,125600,396401550,36800,36800,36800,36800,0
20230612,125500,396401550,36800,36750,36800,36750,100
20230612,125400,392726250,36650,36650,36650,36650,0
20230612,125300,392726250,36650,36650,36650,36650,12
20230612,125200,392286450,36650,36650,36650,36650,0
20230612,125100,392286450,36650,36650,36650,36650,0
20230612,125000,392286450,36650,36650,36650,36650,21
20230612,124900,391516800,36650,36650,36650,36650,0
20230612,124800,391516800,36650,36650,36650,36650,3
20230612,124700,391406850,36650,36650,36650,36650,2
20230612,124600,391333550,36650,36650,36650,36650,0
20230612,124500,391333550,36650,36750,36750,36650,106
20230612,124400,387438650,36750,36750,36750,36750,12
20230612,124300,386997650,36750,36750,36750,36750,4
20230612,124200,386850650,36600,36600,36600,36600,0
20230612,124100,386850650,36600,36600,36600,36600,0
20230612,124000,386850650,36600,36600,36600,36600,0
20230612,123900,386850650,36600,36600,36600,36600,0
20230612,123800,386850650,36600,36600,36600,36600,0
20230612,123700,386850650,36600,36600,36600,36600,0
20230612,123600,386850650,36600,36600,36600,36600,0
20230612,123500,386850650,36600,36600,36600,36600,1
20230612,123400,386814050,36600,36600,36600,36600,0
20230612,123300,386814050,36600,36600,36600,36600,8
20230612,123200,386521250,36750,36750,36750,36750,0
20230612,123100,386521250,36750,36750,36750,36750,0
20230612,123000,386521250,36750,36750,36750,36750,1
20230612,122900,386484500,36600,36600,36600,36600,35
20230612,122800,385203500,36600,36600,36600,36600,63
20230612,122700,382897700,36600,36600,36600,36600,0
20230612,122600,382897700,36600,36600,36600,36600,0
20230612,122500,382897700,36600,36600,36600,36600,0
20230612,122400,382897700,36600,36600,36600,36600,451
20230612,122300,366391100,36650,36650,36650,36650,117
20230612,122200,362103050,36650,36650,36650,36650,0
20230612,122100,362103050,36650,36650,36650,36650,0
20230612,122000,362103050,36650,36650,36650,36650,2
20230612,121900,362029750,36650,36650,36650,36650,0
20230612,121800,362029750,36650,36650,36650,36650,200
20230612,121700,354699750,36650,36650,36650,36650,0
20230612,121600,354699750,36650,36650,36650,36650,0
20230612,121500,354699750,36650,36650,36650,36650,0
20230612,121400,354699750,36650,36650,36650,36650,7
20230612,121300,354443200,36650,36650,36650,36650,0
20230612,121200,354443200,36650,36700,36700,36650,35
20230612,121100,353160300,36650,36650,36650,36650,0
20230612,121000,353160300,36650,36650,36650,36650,1
20230612,120900,353123650,36750,36750,36750,36750,0
20230612,120800,353123650,36750,36750,36750,36750,0
20230612,120700,353123650,36750,36750,36750,36750,0
20230612,120600,353123650,36750,36750,36750,36750,9
20230612,120500,352792900,36650,36650,36650,36650,10
20230612,120400,352426400,36650,36650,36650,36650,0
20230612,120300,352426400,36650,36650,36650,36650,0
20230612,120200,352426400,36650,36650,36650,36650,1
20230612,120100,352389750,36750,36750,36750,36750,12
20230612,120000,351948750,36750,36750,36750,36750,0
20230612,115900,351948750,36750,36750,36750,36750,0
20230612,115800,351948750,36750,36750,36750,36750,0
20230612,115700,351948750,36750,36750,36750,36750,1
20230612,115600,351912000,36650,36650,36650,36650,0
20230612,115500,351912000,36650,36650,36650,36650,38
20230612,115400,350519300,36650,36650,36650,36650,15
20230612,115300,349969550,36650,36650,36650,36650,0
20230612,115200,349969550,36650,36650,36650,36650,0
20230612,115100,349969550,36650,36650,36650,36650,13
20230612,115000,349493100,36750,36750,36750,36750,0
20230612,114900,349493100,36750,36650,36750,36650,3
20230612,114800,349383050,36650,36650,36650,36650,0
20230612,114700,349383050,36650,36650,36650,36650,0
20230612,114600,349383050,36650,36650,36650,36650,0
20230612,114500,349383050,36650,36650,36650,36650,34
20230612,114400,348136950,36650,36650,36650,36650,46
20230612,114300,346451050,36650,36650,36650,36650,0
20230612,114200,346451050,36650,36650,36650,36650,1
20230612,114100,346414400,36650,36650,36650,36650,1
20230612,114000,346377750,36650,36650,36650,36650,1
20230612,113900,346341100,36700,36700,36700,36700,0
20230612,113800,346341100,36700,36700,36700,36700,0
20230612,113700,346341100,36700,36700,36700,36700,1
20230612,113600,346304400,36700,36700,36700,36700,4
20230612,113500,346157600,36750,36750,36750,36750,0
20230612,113400,346157600,36750,36750,36750,36750,0
20230612,113300,346157600,36750,36750,36750,36750,2
20230612,113200,346084100,36800,36800,36800,36800,1
20230612,113100,346047300,36800,36800,36800,36800,2
20230612,113000,345973700,36800,36800,36800,36800,1
20230612,112900,345936900,36650,36650,36650,36650,9
20230612,112800,345607050,36650,36700,36800,36650,12
20230612,112700,345166300,36700,36700,36700,36700,20
20230612,112600,344432300,36650,36650,36650,36650,0
20230612,112500,344432300,36650,36650,36650,36650,65
20230612,112400,342050050,36650,36650,36650,36650,20
20230612,112300,341317050,36600,36600,36600,36600,11
20230612,112200,340914450,36650,36650,36650,36650,0
20230612,112100,340914450,36650,36650,36650,36650,0
20230612,112000,340914450,36650,36650,36650,36650,51
20230612,111900,339045300,36650,36650,36650,36650,3
20230612,111800,338935350,36700,36700,36700,36700,0
20230612,111700,338935350,36700,36700,36700,36700,11
20230612,111600,338531650,36650,36650,36650,36650,0
20230612,111500,338531650,36650,36650,36650,36650,0
20230612,111400,338531650,36650,36650,36650,36650,11
20230612,111300,338128500,36650,36650,36650,36650,0
20230612,111200,338128500,36650,36650,36650,36650,10
20230612,111100,337762000,36650,36650,36650,36650,0
20230612,111000,337762000,36650,36650,36650,36650,0
20230612,110900,337762000,36650,36650,36650,36650,0
20230612,110800,337762000,36650,36650,36650,36650,0
20230612,110700,337762000,36650,36650,36650,36650,0
20230612,110600,337762000,36650,36650,36650,36650,4
20230612,110500,337615400,36650,36650,36650,36650,0
20230612,110400,337615400,36650,36650,36650,36650,107
20230612,110300,333693850,36650,36650,36650,36650,60
20230612,110200,331494850,36650,36650,36650,36650,0
20230612,110100,331494850,36650,36650,36650,36650,57
20230612,110000,329405800,36650,36650,36650,36650,2
20230612,105900,329332500,36650,36650,36650,36650,2
20230612,105800,329259200,36800,36800,36800,36800,209
20230612,105700,321568000,36850,36850,36850,36850,0
20230612,105600,321568000,36850,36850,36850,36850,0
20230612,105500,321568000,36850,36850,36850,36850,37
20230612,105400,320204550,36850,36850,36850,36850,0
20230612,105300,320204550,36850,36850,36850,36850,0
20230612,105200,320204550,36850,36850,36850,36850,10
20230612,105100,319836050,36850,36850,36850,36850,63
20230612,105000,317514500,36850,36850,36850,36850,0
20230612,104900,317514500,36850,36850,36850,36850,46
20230612,104800,315819400,36800,36800,36800,36800,0
20230612,104700,315819400,36800,36800,36800,36800,2
20230612,104600,315745800,36800,36800,36800,36800,46
20230612,104500,314053000,36800,36800,36800,36800,54
20230612,104400,312065800,36800,36800,36800,36800,0
20230612,104300,312065800,36800,36800,36800,36800,0
20230612,104200,312065800,36800,36800,36800,36800,0
20230612,104100,312065800,36800,36800,36800,36800,0
20230612,104000,312065800,36800,36800,36800,36800,0
20230612,103900,312065800,36800,36800,36800,36800,0
20230612,103800,312065800,36800,36800,36800,36800,0
20230612,103700,312065800,36800,36800,36800,36800,17
20230612,103600,311440200,36600,36600,36600,36600,52
20230612,103500,309537000,36600,36600,36600,36600,0
20230612,103400,309537000,36600,36600,36600,36600,0
20230612,103300,309537000,36600,36600,36600,36600,0
20230612,103200,309537000,36600,36600,36600,36600,0
20230612,103100,309537000,36600,36600,36600,36600,0
20230612,103000,309537000,36600,36600,36600,36600,2
20230612,102900,309463800,36600,36600,36600,36600,0
20230612,102800,309463800,36600,36600,36600,36600,0
20230612,102700,309463800,36600,36600,36600,36600,0
20230612,102600,309463800,36600,36600,36600,36600,0
20230612,102500,309463800,36600,36650,36650,36600,374
20230612,102400,295770150,36850,36850,36850,36850,0
20230612,102300,295770150,36850,36850,36850,36850,50
20230612,102200,293927650,36850,36700,36850,36650,55
20230612,102100,291909200,36850,36850,36850,36850,0
20230612,102000,291909200,36850,36850,36850,36850,17
20230612,101900,291282750,36850,36850,36850,36850,0
20230612,101800,291282750,36850,36850,36850,36850,0
20230612,101700,291282750,36850,36850,36850,36850,0
20230612,101600,291282750,36850,36850,36850,36850,0
20230612,101500,291282750,36850,36800,36850,36800,77
20230612,101400,288448950,36800,36800,36800,36800,5
20230612,101300,288264950,36550,36550,36550,36550,6
20230612,101200,288045650,36550,36550,36550,36550,21
20230612,101100,287278100,36550,36550,36550,36550,0
20230612,101000,287278100,36550,36550,36550,36550,161
20230612,100900,281393550,36550,36750,36750,36500,476
20230612,100800,263996300,36850,36850,36850,36850,10
20230612,100700,263627800,36600,36700,36750,36600,274
20230612,100600,253581500,36700,36800,36800,36700,416
20230612,100500,238274850,36800,36800,36800,36800,10
20230612,100400,237906850,36650,36650,36650,36650,0
20230612,100300,237906850,36650,36650,36650,36650,4
20230612,100200,237760250,36650,36650,36650,36650,34
20230612,100100,236514150,36650,36650,36650,36650,0
20230612,100000,236514150,36650,36650,36650,36650,0
20230612,095900,236514150,36650,36650,36650,36650,1
20230612,095800,236477500,36650,36650,36650,36650,0
20230612,095700,236477500,36650,36650,36650,36650,0
20230612,095600,236477500,36650,36650,36650,36650,0
20230612,095500,236477500,36650,36650,36650,36650,35
20230612,095400,235194750,36650,36650,36650,36650,0
20230612,095300,235194750,36650,36650,36650,36650,2
20230612,095200,235121450,36800,36800,36800,36800,0
20230612,095100,235121450,36800,36800,36800,36800,11
20230612,095000,234716650,36800,36700,36800,36600,918
20230612,094900,201072050,36700,36700,36700,36700,1
20230612,094800,201035350,36800,36800,36800,36800,11
20230612,094700,200630550,36700,36700,36700,36700,0
20230612,094600,200630550,36700,36700,36700,36700,32
20230612,094500,199456150,36700,36700,36700,36700,6
20230612,094400,199235950,36850,36850,36850,36850,0
20230612,094300,199235950,36850,36850,36850,36850,0
20230612,094200,199235950,36850,36850,36850,36850,0
20230612,094100,199235950,36850,36850,36850,36850,2
20230612,094000,199162250,36700,36850,36850,36700,53
20230612,093900,197216550,36900,37000,37000,36900,29
20230612,093800,196144550,37000,36650,37000,36650,76
20230612,093700,193337300,36650,36650,36650,36650,0
20230612,093600,193337300,36650,36900,36900,36650,22
20230612,093500,192530500,36900,36650,36900,36650,87
20230612,093400,189321950,36800,36800,36800,36800,6
20230612,093300,189101150,36800,36600,36800,36600,380
20230612,093200,175135800,36450,36450,36450,36450,0
20230612,093100,175135800,36450,36450,36450,36450,211
20230612,093000,167444850,36450,36400,36450,36400,7
20230612,092900,167189950,36400,36450,36450,36400,211
20230612,092800,159500200,36450,36450,36450,36450,0
20230612,092700,159500200,36450,36450,36450,36450,0
20230612,092600,159500200,36450,36450,36450,36450,0
20230612,092500,159500200,36450,36450,36450,36450,105
20230612,092400,155672950,36450,36450,36450,36450,76
20230612,092300,152902750,36700,36500,36700,36450,106
20230612,092200,149034650,36750,36500,36750,36500,240
20230612,092100,140273800,36500,36500,36500,36500,123
20230612,092000,135784300,36550,36500,36550,36500,16
20230612,091900,135199750,36550,36550,36550,36550,17
20230612,091800,134578400,36550,36500,36550,36500,2
20230612,091700,134505350,36500,36550,36600,36500,137
20230612,091600,129496850,36550,36550,36550,36550,71
20230612,091500,126901800,36600,36600,36600,36600,100
20230612,091400,123241800,36750,36750,36750,36750,219
20230612,091300,115193550,36600,36600,36600,36600,248
20230612,091200,106116750,36600,36600,36600,36600,5
20230612,091100,105933750,36550,36550,36550,36550,6
20230612,091000,105714450,36550,36550,36550,36550,23
20230612,090900,104873800,36600,36750,36750,36600,415
20230612,090800,89663800,36750,36750,36750,36750,17
20230612,090700,89039050,36650,36650,36650,36650,42
20230612,090600,87499750,36650,36550,36650,36550,88
20230612,090500,84275050,36500,36450,36500,36450,456
20230612,090400,67632550,36350,36350,36450,36350,26
20230612,090300,66686450,36350,36200,36350,36200,411
20230612,090200,51784500,36150,36450,36450,36150,1137
20230612,090100,10472750,36500,36650,36650,36500,251
20230612,090000,1291500,36900,36900,36900,36900,35