stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222200,1531973300,34300,34300,34300,34300,875
20230614,222100,1531973300,34300,34300,34300,34300,0
20230614,222000,1531973300,34300,34300,34300,34300,0
20230614,221900,1531973300,34300,34300,34300,34300,0
20230614,221800,1531973300,34300,34300,34300,34300,0
20230614,221700,1531973300,34300,34300,34300,34300,0
20230614,221600,1531973300,34300,34300,34300,34300,0
20230614,221500,1531973300,34300,34300,34300,34300,0
20230614,221400,1531973300,34300,34300,34300,34300,0
20230614,221300,1531973300,34300,34300,34300,34300,0
20230614,221200,1531973300,34300,34300,34300,34300,0
20230614,221100,1531973300,34300,34300,34300,34300,0
20230614,221000,1531973300,34300,34300,34300,34300,0
20230614,220900,1531973300,34300,34300,34300,34300,0
20230614,220800,1531973300,34300,34300,34300,34300,0
20230614,220700,1531973300,34300,34300,34300,34300,0
20230614,220600,1531973300,34300,34300,34300,34300,0
20230614,220500,1531973300,34300,34300,34300,34300,0
20230614,220400,1531973300,34300,34300,34300,34300,0
20230614,220300,1531973300,34300,34300,34300,34300,0
20230614,220200,1531973300,34300,34300,34300,34300,0
20230614,220100,1531973300,34300,34300,34300,34300,0
20230614,220000,1531973300,34300,34300,34300,34300,0
20230614,215900,1531973300,34300,34300,34300,34300,0
20230614,215800,1531973300,34300,34300,34300,34300,0
20230614,215700,1531973300,34300,34300,34300,34300,0
20230614,215600,1531973300,34300,34300,34300,34300,0
20230614,215500,1531973300,34300,34300,34300,34300,0
20230614,215400,1531973300,34300,34300,34300,34300,0
20230614,215300,1531973300,34300,34300,34300,34300,0
20230614,215200,1531973300,34300,34300,34300,34300,875
20230614,215100,1531973300,34300,34300,34300,34300,0
20230614,215000,1531973300,34300,34300,34300,34300,0
20230614,214900,1531973300,34300,34300,34300,34300,0
20230614,214800,1531973300,34300,34300,34300,34300,0
20230614,214700,1531973300,34300,34300,34300,34300,0
20230614,214600,1531973300,34300,34300,34300,34300,0
20230614,214500,1531973300,34300,34300,34300,34300,0
20230614,214400,1531973300,34300,34300,34300,34300,0
20230614,214300,1531973300,34300,34300,34300,34300,0
20230614,214200,1531973300,34300,34300,34300,34300,0
20230614,214100,1531973300,34300,34300,34300,34300,0
20230614,214000,1531973300,34300,34300,34300,34300,0
20230614,213900,1531973300,34300,34300,34300,34300,0
20230614,213800,1531973300,34300,34300,34300,34300,0
20230614,213700,1531973300,34300,34300,34300,34300,0
20230614,213600,1531973300,34300,34300,34300,34300,0
20230614,213500,1531973300,34300,34300,34300,34300,0
20230614,213400,1531973300,34300,34300,34300,34300,0
20230614,213300,1531973300,34300,34300,34300,34300,0
20230614,213200,1531973300,34300,34300,34300,34300,0
20230614,213100,1531973300,34300,34300,34300,34300,0
20230614,213000,1531973300,34300,34300,34300,34300,0
20230614,212900,1531973300,34300,34300,34300,34300,0
20230614,212800,1531973300,34300,34300,34300,34300,0
20230614,212700,1531973300,34300,34300,34300,34300,0
20230614,212600,1531973300,34300,34300,34300,34300,0
20230614,212500,1531973300,34300,34300,34300,34300,0
20230614,212400,1531973300,34300,34300,34300,34300,0
20230614,212300,1531973300,34300,34300,34300,34300,0
20230614,212200,1531973300,34300,34300,34300,34300,875
20230614,212100,1531973300,34300,34300,34300,34300,0
20230614,212000,1531973300,34300,34300,34300,34300,0
20230614,211900,1531973300,34300,34300,34300,34300,0
20230614,211800,1531973300,34300,34300,34300,34300,0
20230614,211700,1531973300,34300,34300,34300,34300,0
20230614,211600,1531973300,34300,34300,34300,34300,0
20230614,211500,1531973300,34300,34300,34300,34300,0
20230614,211400,1531973300,34300,34300,34300,34300,0
20230614,211300,1531973300,34300,34300,34300,34300,0
20230614,211200,1531973300,34300,34300,34300,34300,0
20230614,211100,1531973300,34300,34300,34300,34300,0
20230614,211000,1531973300,34300,34300,34300,34300,0
20230614,210900,1531973300,34300,34300,34300,34300,0
20230614,210800,1531973300,34300,34300,34300,34300,0
20230614,210700,1531973300,34300,34300,34300,34300,0
20230614,210600,1531973300,34300,34300,34300,34300,0
20230614,210500,1531973300,34300,34300,34300,34300,0
20230614,210400,1531973300,34300,34300,34300,34300,0
20230614,210300,1531973300,34300,34300,34300,34300,0
20230614,210200,1531973300,34300,34300,34300,34300,0
20230614,210100,1531973300,34300,34300,34300,34300,0
20230614,210000,1531973300,34300,34300,34300,34300,0
20230614,205900,1531973300,34300,34300,34300,34300,0
20230614,205800,1531973300,34300,34300,34300,34300,0
20230614,205700,1531973300,34300,34300,34300,34300,0
20230614,205600,1531973300,34300,34300,34300,34300,0
20230614,205500,1531973300,34300,34300,34300,34300,0
20230614,205400,1531973300,34300,34300,34300,34300,0
20230614,205300,1531973300,34300,34300,34300,34300,0
20230614,205200,1531973300,34300,34300,34300,34300,875
20230614,205100,1531973300,34300,34300,34300,34300,0
20230614,205000,1531973300,34300,34300,34300,34300,0
20230614,204900,1531973300,34300,34300,34300,34300,0
20230614,204800,1531973300,34300,34300,34300,34300,0
20230614,204700,1531973300,34300,34300,34300,34300,0
20230614,204600,1531973300,34300,34300,34300,34300,0
20230614,204500,1531973300,34300,34300,34300,34300,0
20230614,204400,1531973300,34300,34300,34300,34300,0
20230614,204300,1531973300,34300,34300,34300,34300,0
20230614,204200,1531973300,34300,34300,34300,34300,0
20230614,204100,1531973300,34300,34300,34300,34300,0
20230614,204000,1531973300,34300,34300,34300,34300,0
20230614,203900,1531973300,34300,34300,34300,34300,0
20230614,203800,1531973300,34300,34300,34300,34300,0
20230614,203700,1531973300,34300,34300,34300,34300,0
20230614,203600,1531973300,34300,34300,34300,34300,0
20230614,203500,1531973300,34300,34300,34300,34300,0
20230614,203400,1531973300,34300,34300,34300,34300,0
20230614,203300,1531973300,34300,34300,34300,34300,0
20230614,203200,1531973300,34300,34300,34300,34300,0
20230614,203100,1531973300,34300,34300,34300,34300,0
20230614,203000,1531973300,34300,34300,34300,34300,0
20230614,202900,1531973300,34300,34300,34300,34300,0
20230614,202800,1531973300,34300,34300,34300,34300,0
20230614,202700,1531973300,34300,34300,34300,34300,0
20230614,202600,1531973300,34300,34300,34300,34300,0
20230614,202500,1531973300,34300,34300,34300,34300,0
20230614,202400,1531973300,34300,34300,34300,34300,0
20230614,202300,1531973300,34300,34300,34300,34300,0
20230614,202200,1531973300,34300,34300,34300,34300,875
20230614,202100,1531973300,34300,34300,34300,34300,0
20230614,202000,1531973300,34300,34300,34300,34300,0
20230614,201900,1531973300,34300,34300,34300,34300,0
20230614,201800,1531973300,34300,34300,34300,34300,0
20230614,201700,1531973300,34300,34300,34300,34300,0
20230614,201600,1531973300,34300,34300,34300,34300,0
20230614,201500,1531973300,34300,34300,34300,34300,0
20230614,201400,1531973300,34300,34300,34300,34300,0
20230614,201300,1531973300,34300,34300,34300,34300,0
20230614,201200,1531973300,34300,34300,34300,34300,0
20230614,201100,1531973300,34300,34300,34300,34300,0
20230614,201000,1531973300,34300,34300,34300,34300,0
20230614,200900,1531973300,34300,34300,34300,34300,0
20230614,200800,1531973300,34300,34300,34300,34300,0
20230614,200700,1531973300,34300,34300,34300,34300,0
20230614,200600,1531973300,34300,34300,34300,34300,0
20230614,200500,1531973300,34300,34300,34300,34300,0
20230614,200400,1531973300,34300,34300,34300,34300,0
20230614,200300,1531973300,34300,34300,34300,34300,0
20230614,200200,1531973300,34300,34300,34300,34300,0
20230614,200100,1531973300,34300,34300,34300,34300,0
20230614,200000,1531973300,34300,34300,34300,34300,0
20230614,195900,1531973300,34300,34300,34300,34300,0
20230614,195800,1531973300,34300,34300,34300,34300,0
20230614,195700,1531973300,34300,34300,34300,34300,0
20230614,195600,1531973300,34300,34300,34300,34300,0
20230614,195500,1531973300,34300,34300,34300,34300,0
20230614,195400,1531973300,34300,34300,34300,34300,0
20230614,195300,1531973300,34300,34300,34300,34300,0
20230614,195200,1531973300,34300,34300,34300,34300,875
20230614,195100,1531973300,34300,34300,34300,34300,0
20230614,195000,1531973300,34300,34300,34300,34300,0
20230614,194900,1531973300,34300,34300,34300,34300,0
20230614,194800,1531973300,34300,34300,34300,34300,0
20230614,194700,1531973300,34300,34300,34300,34300,0
20230614,194600,1531973300,34300,34300,34300,34300,0
20230614,194500,1531973300,34300,34300,34300,34300,0
20230614,194400,1531973300,34300,34300,34300,34300,0
20230614,194300,1531973300,34300,34300,34300,34300,0
20230614,194200,1531973300,34300,34300,34300,34300,0
20230614,194100,1531973300,34300,34300,34300,34300,0
20230614,194000,1531973300,34300,34300,34300,34300,0
20230614,193900,1531973300,34300,34300,34300,34300,0
20230614,193800,1531973300,34300,34300,34300,34300,0
20230614,193700,1531973300,34300,34300,34300,34300,0
20230614,193600,1531973300,34300,34300,34300,34300,0
20230614,193500,1531973300,34300,34300,34300,34300,0
20230614,193400,1531973300,34300,34300,34300,34300,0
20230614,193300,1531973300,34300,34300,34300,34300,0
20230614,193200,1531973300,34300,34300,34300,34300,0
20230614,193100,1531973300,34300,34300,34300,34300,0
20230614,193000,1531973300,34300,34300,34300,34300,0
20230614,192900,1531973300,34300,34300,34300,34300,0
20230614,192800,1531973300,34300,34300,34300,34300,0
20230614,192700,1531973300,34300,34300,34300,34300,0
20230614,192600,1531973300,34300,34300,34300,34300,0
20230614,192500,1531973300,34300,34300,34300,34300,0
20230614,192400,1531973300,34300,34300,34300,34300,0
20230614,192300,1531973300,34300,34300,34300,34300,0
20230614,192200,1531973300,34300,34300,34300,34300,875
20230614,192100,1531973300,34300,34300,34300,34300,0
20230614,192000,1531973300,34300,34300,34300,34300,0
20230614,191900,1531973300,34300,34300,34300,34300,0
20230614,191800,1531973300,34300,34300,34300,34300,0
20230614,191700,1531973300,34300,34300,34300,34300,0
20230614,191600,1531973300,34300,34300,34300,34300,0
20230614,191500,1531973300,34300,34300,34300,34300,0
20230614,191400,1531973300,34300,34300,34300,34300,0
20230614,191300,1531973300,34300,34300,34300,34300,0
20230614,191200,1531973300,34300,34300,34300,34300,0
20230614,191100,1531973300,34300,34300,34300,34300,0
20230614,191000,1531973300,34300,34300,34300,34300,0
20230614,190900,1531973300,34300,34300,34300,34300,0
20230614,190800,1531973300,34300,34300,34300,34300,0
20230614,190700,1531973300,34300,34300,34300,34300,0
20230614,190600,1531973300,34300,34300,34300,34300,0
20230614,190500,1531973300,34300,34300,34300,34300,0
20230614,190400,1531973300,34300,34300,34300,34300,0
20230614,190300,1531973300,34300,34300,34300,34300,0
20230614,190200,1531973300,34300,34300,34300,34300,0
20230614,190100,1531973300,34300,34300,34300,34300,0
20230614,190000,1531973300,34300,34300,34300,34300,0
20230614,185900,1531973300,34300,34300,34300,34300,0
20230614,185800,1531973300,34300,34300,34300,34300,0
20230614,185700,1531973300,34300,34300,34300,34300,0
20230614,185600,1531973300,34300,34300,34300,34300,0
20230614,185500,1531973300,34300,34300,34300,34300,0
20230614,185400,1531973300,34300,34300,34300,34300,0
20230614,185300,1531973300,34300,34300,34300,34300,0
20230614,185200,1531973300,34300,34300,34300,34300,875
20230614,185100,1531973300,34300,34300,34300,34300,0
20230614,185000,1531973300,34300,34300,34300,34300,0
20230614,184900,1531973300,34300,34300,34300,34300,0
20230614,184800,1531973300,34300,34300,34300,34300,0
20230614,184700,1531973300,34300,34300,34300,34300,0
20230614,184600,1531973300,34300,34300,34300,34300,0
20230614,184500,1531973300,34300,34300,34300,34300,0
20230614,184400,1531973300,34300,34300,34300,34300,0
20230614,184300,1531973300,34300,34300,34300,34300,0
20230614,184200,1531973300,34300,34300,34300,34300,0
20230614,184100,1531973300,34300,34300,34300,34300,0
20230614,184000,1531973300,34300,34300,34300,34300,0
20230614,183900,1531973300,34300,34300,34300,34300,0
20230614,183800,1531973300,34300,34300,34300,34300,0
20230614,183700,1531973300,34300,34300,34300,34300,0
20230614,183600,1531973300,34300,34300,34300,34300,0
20230614,183500,1531973300,34300,34300,34300,34300,0
20230614,183400,1531973300,34300,34300,34300,34300,0
20230614,183300,1531973300,34300,34300,34300,34300,0
20230614,183200,1531973300,34300,34300,34300,34300,0
20230614,183100,1531973300,34300,34300,34300,34300,0
20230614,183000,1531973300,34300,34300,34300,34300,0
20230614,182900,1531973300,34300,34300,34300,34300,0
20230614,182800,1531973300,34300,34300,34300,34300,0
20230614,182700,1531973300,34300,34300,34300,34300,0
20230614,182600,1531973300,34300,34300,34300,34300,0
20230614,182500,1531973300,34300,34300,34300,34300,0
20230614,182400,1531973300,34300,34300,34300,34300,0
20230614,182300,1531973300,34300,34300,34300,34300,0
20230614,182200,1531973300,34300,34300,34300,34300,875
20230614,182100,1531973300,34300,34300,34300,34300,0
20230614,182000,1531973300,34300,34300,34300,34300,0
20230614,181900,1531973300,34300,34300,34300,34300,0
20230614,181800,1531973300,34300,34300,34300,34300,0
20230614,181700,1531973300,34300,34300,34300,34300,0
20230614,181600,1531973300,34300,34300,34300,34300,0
20230614,181500,1531973300,34300,34300,34300,34300,0
20230614,181400,1531973300,34300,34300,34300,34300,0
20230614,181300,1531973300,34300,34300,34300,34300,0
20230614,181200,1531973300,34300,34300,34300,34300,0
20230614,181100,1531973300,34300,34300,34300,34300,0
20230614,181000,1531973300,34300,34300,34300,34300,0
20230614,180900,1531973300,34300,34300,34300,34300,0
20230614,180800,1531973300,34300,34300,34300,34300,0
20230614,180700,1531973300,34300,34300,34300,34300,0
20230614,180600,1531973300,34300,34300,34300,34300,0
20230614,180500,1531973300,34300,34300,34300,34300,0
20230614,180400,1531973300,34300,34300,34300,34300,0
20230614,180300,1531973300,34300,34300,34300,34300,0
20230614,180200,1531973300,34300,34300,34300,34300,0
20230614,180100,1531973300,34300,34300,34300,34300,0
20230614,180000,1531973300,34300,34300,34300,34300,0
20230614,175900,1531973300,34300,34300,34300,34300,0
20230614,175800,1531973300,34300,34300,34300,34300,0
20230614,175700,1531973300,34300,34300,34300,34300,0
20230614,175600,1531973300,34300,34300,34300,34300,0
20230614,175500,1531973300,34300,34300,34300,34300,0
20230614,175400,1531973300,34300,34300,34300,34300,0
20230614,175300,1531973300,34300,34300,34300,34300,0
20230614,175200,1531973300,34300,34300,34300,34300,875
20230614,175100,1531973300,34300,34300,34300,34300,0
20230614,175000,1531973300,34300,34300,34300,34300,0
20230614,174900,1531973300,34300,34300,34300,34300,0
20230614,174800,1531973300,34300,34300,34300,34300,0
20230614,174700,1531973300,34300,34300,34300,34300,0
20230614,174600,1531973300,34300,34300,34300,34300,0
20230614,174500,1531973300,34300,34300,34300,34300,0
20230614,174400,1531973300,34300,34300,34300,34300,0
20230614,174300,1531973300,34300,34300,34300,34300,0
20230614,174200,1531973300,34300,34300,34300,34300,0
20230614,174100,1531973300,34300,34300,34300,34300,0
20230614,174000,1531973300,34300,34300,34300,34300,0
20230614,173900,1531973300,34300,34300,34300,34300,0
20230614,173800,1531973300,34300,34300,34300,34300,0
20230614,173700,1531973300,34300,34300,34300,34300,0
20230614,173600,1531973300,34300,34300,34300,34300,0
20230614,173500,1531973300,34300,34300,34300,34300,0
20230614,173400,1531973300,34300,34300,34300,34300,0
20230614,173300,1531973300,34300,34300,34300,34300,0
20230614,173200,1531973300,34300,34300,34300,34300,0
20230614,173100,1531973300,34300,34300,34300,34300,0
20230614,173000,1531973300,34300,34300,34300,34300,0
20230614,172900,1531973300,34300,34300,34300,34300,0
20230614,172800,1531973300,34300,34300,34300,34300,0
20230614,172700,1531973300,34300,34300,34300,34300,0
20230614,172600,1531973300,34300,34300,34300,34300,0
20230614,172500,1531973300,34300,34300,34300,34300,0
20230614,172400,1531973300,34300,34300,34300,34300,0
20230614,172300,1531973300,34300,34300,34300,34300,0
20230614,172200,1531973300,34300,34300,34300,34300,875
20230614,172100,1531973300,34300,34300,34300,34300,0
20230614,172000,1531973300,34300,34300,34300,34300,0
20230614,171900,1531973300,34300,34300,34300,34300,0
20230614,171800,1531973300,34300,34300,34300,34300,0
20230614,171700,1531973300,34300,34300,34300,34300,0
20230614,171600,1531973300,34300,34300,34300,34300,0
20230614,171500,1531973300,34300,34300,34300,34300,0
20230614,171400,1531973300,34300,34300,34300,34300,0
20230614,171300,1531973300,34300,34300,34300,34300,0
20230614,171200,1531973300,34300,34300,34300,34300,0
20230614,171100,1531973300,34300,34300,34300,34300,0
20230614,171000,1531973300,34300,34300,34300,34300,0
20230614,170900,1531973300,34300,34300,34300,34300,0
20230614,170800,1531973300,34300,34300,34300,34300,0
20230614,170700,1531973300,34300,34300,34300,34300,0
20230614,170600,1531973300,34300,34300,34300,34300,0
20230614,170500,1531973300,34300,34300,34300,34300,0
20230614,170400,1531973300,34300,34300,34300,34300,0
20230614,170300,1531973300,34300,34300,34300,34300,0
20230614,170200,1531973300,34300,34300,34300,34300,0
20230614,170100,1531973300,34300,34300,34300,34300,0
20230614,170000,1531973300,34300,34300,34300,34300,0
20230614,165900,1531973300,34300,34300,34300,34300,0
20230614,165800,1531973300,34300,34300,34300,34300,0
20230614,165700,1531973300,34300,34300,34300,34300,0
20230614,165600,1531973300,34300,34300,34300,34300,0
20230614,165500,1531973300,34300,34300,34300,34300,0
20230614,165400,1531973300,34300,34300,34300,34300,0
20230614,165300,1531973300,34300,34300,34300,34300,0
20230614,165200,1531973300,34300,34300,34300,34300,875
20230614,165100,1531973300,34300,34300,34300,34300,0
20230614,165000,1531973300,34300,34300,34300,34300,0
20230614,164900,1531973300,34300,34300,34300,34300,0
20230614,164800,1531973300,34300,34300,34300,34300,0
20230614,164700,1531973300,34300,34300,34300,34300,0
20230614,164600,1531973300,34300,34300,34300,34300,0
20230614,164500,1531973300,34300,34300,34300,34300,0
20230614,164400,1531973300,34300,34300,34300,34300,0
20230614,164300,1531973300,34300,34300,34300,34300,0
20230614,164200,1531973300,34300,34300,34300,34300,0
20230614,164100,1531973300,34300,34300,34300,34300,0
20230614,164000,1531973300,34300,34300,34300,34300,0
20230614,163900,1531973300,34300,34300,34300,34300,0
20230614,163800,1531973300,34300,34300,34300,34300,0
20230614,163700,1531973300,34300,34300,34300,34300,0
20230614,163600,1531973300,34300,34300,34300,34300,0
20230614,163500,1531973300,34300,34300,34300,34300,0
20230614,163400,1531973300,34300,34300,34300,34300,0
20230614,163300,1531973300,34300,34300,34300,34300,0
20230614,163200,1531973300,34300,34300,34300,34300,0
20230614,163100,1531973300,34300,34300,34300,34300,0
20230614,163000,1531973300,34300,34300,34300,34300,0
20230614,162900,1531973300,34300,34300,34300,34300,0
20230614,162800,1531973300,34300,34300,34300,34300,0
20230614,162700,1531973300,34300,34300,34300,34300,0
20230614,162600,1531973300,34300,34300,34300,34300,0
20230614,162500,1531973300,34300,34300,34300,34300,0
20230614,162400,1531973300,34300,34300,34300,34300,0
20230614,162300,1531973300,34300,34300,34300,34300,0
20230614,162200,1531973300,34300,34300,34300,34300,875
20230614,162100,1531973300,34300,34300,34300,34300,0
20230614,162000,1531973300,34300,34300,34300,34300,0
20230614,161900,1531973300,34300,34300,34300,34300,0
20230614,161800,1531973300,34300,34300,34300,34300,0
20230614,161700,1531973300,34300,34300,34300,34300,0
20230614,161600,1531973300,34300,34300,34300,34300,0
20230614,161500,1531973300,34300,34300,34300,34300,0
20230614,161400,1531973300,34300,34300,34300,34300,0
20230614,161300,1531973300,34300,34300,34300,34300,0
20230614,161200,1531973300,34300,34300,34300,34300,0
20230614,161100,1531973300,34300,34300,34300,34300,0
20230614,161000,1531973300,34300,34300,34300,34300,0
20230614,160900,1531973300,34300,34300,34300,34300,0
20230614,160800,1531973300,34300,34300,34300,34300,0
20230614,160700,1531973300,34300,34300,34300,34300,0
20230614,160600,1531973300,34300,34300,34300,34300,0
20230614,160500,1531973300,34300,34300,34300,34300,0
20230614,160400,1531973300,34300,34300,34300,34300,0
20230614,160300,1531973300,34300,34300,34300,34300,0
20230614,160200,1531973300,34300,34300,34300,34300,0
20230614,160100,1531973300,34300,34300,34300,34300,0
20230614,160000,1531973300,34300,34300,34300,34300,0
20230614,155900,1531973300,34300,34300,34300,34300,0
20230614,155800,1531973300,34300,34300,34300,34300,0
20230614,155700,1531973300,34300,34300,34300,34300,0
20230614,155600,1531973300,34300,34300,34300,34300,0
20230614,155500,1531973300,34300,34300,34300,34300,0
20230614,155400,1531973300,34300,34300,34300,34300,0
20230614,155300,1531973300,34300,34300,34300,34300,0
20230614,155200,1531973300,34300,34300,34300,34300,875
20230614,155100,1531973300,34300,34300,34300,34300,0
20230614,155000,1531973300,34300,34300,34300,34300,0
20230614,154900,1531973300,34300,34300,34300,34300,0
20230614,154800,1531973300,34300,34300,34300,34300,0
20230614,154700,1531973300,34300,34300,34300,34300,0
20230614,154600,1531973300,34300,34300,34300,34300,0
20230614,154500,1531973300,34300,34300,34300,34300,0
20230614,154400,1531973300,34300,34300,34300,34300,0
20230614,154300,1531973300,34300,34300,34300,34300,0
20230614,154200,1531973300,34300,34300,34300,34300,0
20230614,154100,1531973300,34300,34300,34300,34300,0
20230614,154000,1531973300,34300,34300,34300,34300,0
20230614,153900,1531973300,34300,34300,34300,34300,0
20230614,153800,1531973300,34300,34300,34300,34300,0
20230614,153700,1531973300,34300,34300,34300,34300,0
20230614,153600,1531973300,34300,34300,34300,34300,0
20230614,153500,1531973300,34300,34300,34300,34300,0
20230614,153400,1531973300,34300,34300,34300,34300,0
20230614,153300,1531973300,34300,34300,34300,34300,0
20230614,153200,1531973300,34300,34300,34300,34300,0
20230614,153100,1531973300,34300,34300,34300,34300,0
20230614,153000,1531973300,34300,34300,34300,34300,875
20230614,152900,1501960800,34450,34450,34450,34450,0
20230614,152800,1501960800,34450,34450,34450,34450,0
20230614,152700,1501960800,34450,34450,34450,34450,0
20230614,152600,1501960800,34450,34450,34450,34450,0
20230614,152500,1501960800,34450,34450,34450,34450,0
20230614,152400,1501960800,34450,34450,34450,34450,0
20230614,152300,1501960800,34450,34450,34450,34450,0
20230614,152200,1501960800,34450,34450,34450,34450,0
20230614,152100,1501960800,34450,34450,34450,34450,0
20230614,152000,1501960800,34450,34450,34450,34450,0
20230614,151900,1501960800,34450,34500,34500,34450,201
20230614,151800,1495033050,34600,34600,34600,34500,10
20230614,151700,1494687550,34600,34600,34600,34400,126
20230614,151600,1490340350,34600,34600,34600,34550,11
20230614,151500,1489959800,34600,34800,34800,34600,43
20230614,151400,1488471300,34900,34900,34900,34600,50
20230614,151300,1486738550,34700,34900,34900,34700,6
20230614,151200,1486529550,34900,34900,34900,34650,6
20230614,151100,1486320400,34900,34900,34900,34650,11
20230614,151000,1485937450,34900,34600,34900,34600,8
20230614,150900,1485659300,34800,34900,34900,34600,1093
20230614,150800,1447808550,34900,34800,34900,34800,11
20230614,150700,1447425200,34850,34900,34900,34800,66
20230614,150600,1445122350,34950,34950,34950,34850,12
20230614,150500,1444703050,34900,34900,34900,34900,9
20230614,150400,1444388950,34900,34900,34900,34850,7
20230614,150300,1444144700,34900,34850,34900,34800,57
20230614,150200,1442160950,34850,34850,34900,34850,7
20230614,150100,1441916850,34850,34900,34900,34850,13
20230614,150000,1441463200,34900,34900,34900,34850,69
20230614,145900,1439057800,34900,34850,34950,34850,227
20230614,145800,1431136300,34850,34800,34850,34800,7
20230614,145700,1430892650,34800,34800,34800,34800,17
20230614,145600,1430301050,34800,34900,34900,34800,59
20230614,145500,1428244600,34900,34900,34900,34900,9
20230614,145400,1427930500,34900,34900,34900,34900,60
20230614,145300,1425836500,34900,34950,34950,34900,58
20230614,145200,1423812100,34950,34750,34950,34700,53
20230614,145100,1421969600,34750,34750,34750,34700,12
20230614,145000,1421552700,34750,34700,34750,34700,41
20230614,144900,1420129700,34700,34750,34750,34700,15
20230614,144800,1419608550,34750,34750,34750,34750,8
20230614,144700,1419330550,34750,34750,34750,34750,8
20230614,144600,1419052550,34750,34750,34750,34750,12
20230614,144500,1418635550,34750,34750,34750,34750,9
20230614,144400,1418322800,34750,34700,34750,34700,21
20230614,144300,1417593900,34700,34600,34700,34600,232
20230614,144200,1409565650,34650,34650,34650,34600,69
20230614,144100,1407177550,34650,34700,34700,34650,9
20230614,144000,1406865350,34700,34700,34700,34700,6
20230614,143900,1406657150,34700,34700,34700,34700,8
20230614,143800,1406379550,34700,34700,34700,34700,9
20230614,143700,1406067250,34700,34750,34750,34700,10
20230614,143600,1405720150,34750,34750,34750,34750,16
20230614,143500,1405164150,34750,34750,34750,34750,8
20230614,143400,1404886150,34750,34750,34750,34700,15
20230614,143300,1404364950,34750,34700,34750,34700,45
20230614,143200,1402803350,34700,34700,34700,34700,14
20230614,143100,1402317550,34700,34600,34700,34600,12
20230614,143000,1401901800,34700,34700,34700,34600,154
20230614,142900,1396566300,34650,34650,34650,34650,27
20230614,142800,1395630750,34650,34650,34650,34650,12
20230614,142700,1395214950,34650,34500,34650,34500,19
20230614,142600,1394557500,34500,34500,34500,34500,88
20230614,142500,1391521500,34500,34500,34500,34500,31
20230614,142400,1390452000,34500,34450,34500,34450,13
20230614,142300,1390003550,34500,34350,34500,34350,10
20230614,142200,1389659100,34250,34350,34350,34250,6
20230614,142100,1389453400,34400,34500,34500,34400,9
20230614,142000,1389143050,34500,34500,34500,34500,6
20230614,141900,1388936050,34500,34500,34500,34450,8
20230614,141800,1388660200,34500,34500,34500,34450,9
20230614,141700,1388349950,34500,34400,34500,34200,80
20230614,141600,1385601050,34400,34450,34450,34400,6
20230614,141500,1385394400,34500,34500,34500,34500,4
20230614,141400,1385256400,34500,34500,34500,34500,10
20230614,141300,1384911400,34500,34500,34500,34500,49
20230614,141200,1383220900,34200,34500,34500,34200,13
20230614,141100,1382773900,34500,34300,34500,34300,31
20230614,141000,1381708600,34300,34000,34300,33850,1212
20230614,140900,1340646300,34000,34200,34200,33900,2377
20230614,140800,1259775850,34200,34200,34200,34200,17
20230614,140700,1259194450,34200,34300,34300,34200,328
20230614,140600,1247968300,34300,34400,34400,34300,487
20230614,140500,1231252000,34500,34500,34500,34500,9
20230614,140400,1230941500,34550,34500,34550,34450,138
20230614,140300,1226176600,34550,34550,34550,34550,31
20230614,140200,1225105550,34550,34550,34550,34550,1
20230614,140100,1225071000,34350,34350,34350,34350,22
20230614,140000,1224315300,34300,34300,34300,34300,0
20230614,135900,1224315300,34300,34300,34300,34300,0
20230614,135800,1224315300,34300,34300,34300,34300,0
20230614,135700,1224315300,34300,34300,34300,34300,0
20230614,135600,1224315300,34300,34300,34300,34300,0
20230614,135500,1224315300,34300,34350,34350,34300,657
20230614,135400,1201758850,34400,34400,34400,34400,12
20230614,135300,1201346050,34400,34450,34450,34350,1096
20230614,135200,1163656450,34450,34500,34500,34450,10
20230614,135100,1163311800,34450,34450,34450,34450,0
20230614,135000,1163311800,34450,34450,34450,34450,0
20230614,134900,1163311800,34450,34450,34450,34450,0
20230614,134800,1163311800,34450,34700,34750,34450,139
20230614,134700,1158483000,34700,34650,34700,34650,5
20230614,134600,1158309700,34650,34400,34650,34400,251
20230614,134500,1149649350,34400,34400,34400,34400,230
20230614,134400,1141737350,34400,34400,34400,34400,14
20230614,134300,1141255750,34400,34400,34400,34400,5
20230614,134200,1141083750,34400,34400,34400,34400,192
20230614,134100,1134478950,34450,34500,34500,34450,173
20230614,134000,1128518050,34550,34550,34550,34550,5
20230614,133900,1128345300,34550,34550,34550,34550,2
20230614,133800,1128276200,34500,34600,34600,34500,6
20230614,133700,1128069100,34600,34400,34600,34400,213
20230614,133600,1120706700,34400,34600,34600,34400,3158
20230614,133500,1011943100,34600,34600,34600,34600,0
20230614,133400,1011943100,34600,34600,34600,34600,0
20230614,133300,1011943100,34600,34600,34600,34600,9
20230614,133200,1011631700,34500,34650,34650,34500,6
20230614,133100,1011423950,34400,34400,34400,34400,0
20230614,133000,1011423950,34400,34500,34500,34400,783
20230614,132900,984440900,34500,34650,34650,34500,630
20230614,132800,962678650,34650,34700,34700,34650,216
20230614,132700,955186400,34800,34800,34800,34800,0
20230614,132600,955186400,34800,34700,34800,34700,4
20230614,132500,955047400,34800,34700,34850,34700,10
20230614,132400,954699650,34650,34600,34650,34600,10
20230614,132300,954353400,34600,34600,34600,34600,74
20230614,132200,951793000,34600,34550,34600,34550,76
20230614,132100,949165300,34550,34550,34550,34550,0
20230614,132000,949165300,34550,34550,34550,34550,14
20230614,131900,948681600,34550,34600,34600,34550,9
20230614,131800,948370600,34650,34850,34850,34500,2055
20230614,131700,877316000,34800,34750,34800,34750,101
20230614,131600,873805650,34750,34800,34800,34750,146
20230614,131500,868731850,34800,34800,34800,34800,5
20230614,131400,868557850,34800,34800,34800,34800,3
20230614,131300,868453450,34850,34850,34850,34850,105
20230614,131200,864794200,35050,35050,35050,35050,0
20230614,131100,864794200,35050,35050,35050,35050,0
20230614,131000,864794200,35050,35050,35050,35050,10
20230614,130900,864443700,35050,35050,35050,35050,0
20230614,130800,864443700,35050,35050,35050,35050,0
20230614,130700,864443700,35050,34900,35050,34750,113
20230614,130600,860511000,35000,35000,35000,35000,0
20230614,130500,860511000,35000,35000,35000,35000,3
20230614,130400,860406000,35050,35050,35050,35050,1
20230614,130300,860370950,34800,34800,34800,34800,0
20230614,130200,860370950,34800,34900,34900,34750,1070
20230614,130100,823107000,34900,34950,34950,34900,90
20230614,130000,819964400,34950,34950,34950,34950,0
20230614,125900,819964400,34950,34950,34950,34950,0
20230614,125800,819964400,34950,34950,34950,34950,14
20230614,125700,819475100,34950,34800,34950,34800,136
20230614,125600,814723550,34800,34850,34850,34800,515
20230614,125500,796801500,34800,34900,34900,34800,424
20230614,125400,782044800,34800,34800,34800,34800,5
20230614,125300,781870800,34800,34800,34850,34800,110
20230614,125200,778042750,34800,34800,34800,34800,123
20230614,125100,773762350,34800,34900,34900,34750,1622
20230614,125000,717279150,34950,35050,35050,34900,568
20230614,124900,697422450,35200,35200,35200,35200,0
20230614,124800,697422450,35200,35200,35200,35200,0
20230614,124700,697422450,35200,35200,35200,35200,0
20230614,124600,697422450,35200,35200,35200,35200,12
20230614,124500,697000050,35000,35000,35000,35000,0
20230614,124400,697000050,35000,35200,35200,35000,1079
20230614,124300,659193050,35100,35100,35100,35100,0
20230614,124200,659193050,35100,35100,35100,35100,0
20230614,124100,659193050,35100,35100,35100,35100,0
20230614,124000,659193050,35100,35250,35250,35100,27
20230614,123900,658244500,35100,35100,35100,35100,0
20230614,123800,658244500,35100,35100,35100,35100,0
20230614,123700,658244500,35100,35100,35100,35100,0
20230614,123600,658244500,35100,35100,35100,35100,0
20230614,123500,658244500,35100,35100,35100,35100,0
20230614,123400,658244500,35100,35100,35100,35100,0
20230614,123300,658244500,35100,35100,35100,35100,0
20230614,123200,658244500,35100,35100,35100,35100,0
20230614,123100,658244500,35100,35100,35100,35100,0
20230614,123000,658244500,35100,35100,35100,35100,0
20230614,122900,658244500,35100,35100,35100,35100,0
20230614,122800,658244500,35100,35100,35100,35100,1
20230614,122700,658209400,35050,35050,35050,35050,0
20230614,122600,658209400,35050,35050,35050,35050,0
20230614,122500,658209400,35050,35050,35050,35050,0
20230614,122400,658209400,35050,35100,35100,35050,42
20230614,122300,656736150,35350,35350,35350,35350,0
20230614,122200,656736150,35350,35350,35350,35350,0
20230614,122100,656736150,35350,35250,35350,35250,103
20230614,122000,653097000,35300,35300,35300,35300,0
20230614,121900,653097000,35300,35300,35300,35300,1
20230614,121800,653061700,35000,35150,35150,35000,674
20230614,121700,629443850,35150,35400,35400,35100,160
20230614,121600,623820350,35400,35400,35400,35400,1
20230614,121500,623784950,35350,35300,35350,35300,2
20230614,121400,623714300,35300,35300,35300,35300,0
20230614,121300,623714300,35300,35300,35300,35300,2
20230614,121200,623643700,35200,35200,35200,35200,5
20230614,121100,623467700,35150,35150,35150,35150,6
20230614,121000,623256800,35150,35150,35150,35150,0
20230614,120900,623256800,35150,35250,35250,35150,112
20230614,120800,619311900,35250,35300,35300,35250,8
20230614,120700,619029600,35250,35250,35250,35250,0
20230614,120600,619029600,35250,35250,35250,35250,0
20230614,120500,619029600,35250,35250,35250,35250,28
20230614,120400,618042600,35100,35300,35300,35050,545
20230614,120300,598878100,35350,35300,35350,35300,112
20230614,120200,594919250,35050,35050,35050,35050,0
20230614,120100,594919250,35050,35350,35350,35000,2198
20230614,120000,517734500,35500,35500,35500,35500,10
20230614,115900,517379500,35350,35350,35350,35350,1
20230614,115800,517344150,35350,35400,35400,35350,11
20230614,115700,516955100,35500,35500,35500,35500,1
20230614,115600,516919600,35400,35400,35400,35400,164
20230614,115500,511114000,35400,35550,35550,35400,656
20230614,115400,487845300,35550,35550,35550,35550,3
20230614,115300,487738650,35700,35700,35700,35700,0
20230614,115200,487738650,35700,35700,35700,35700,0
20230614,115100,487738650,35700,35700,35700,35700,8
20230614,115000,487453050,35500,35500,35500,35500,0
20230614,114900,487453050,35500,35500,35500,35500,0
20230614,114800,487453050,35500,35500,35500,35500,3
20230614,114700,487346550,35650,35650,35650,35650,1
20230614,114600,487310900,35500,35500,35500,35500,10
20230614,114500,486955900,35500,35500,35500,35500,0
20230614,114400,486955900,35500,35500,35500,35500,0
20230614,114300,486955900,35500,35500,35500,35500,4
20230614,114200,486813900,35500,35500,35500,35500,42
20230614,114100,485322900,35500,35500,35500,35500,2
20230614,114000,485251900,35500,35650,35650,35500,537
20230614,113900,466160350,35600,35600,35600,35600,1
20230614,113800,466124750,35650,35650,35650,35650,52
20230614,113700,464270950,35800,35800,35800,35800,0
20230614,113600,464270950,35800,35800,35800,35800,0
20230614,113500,464270950,35800,35750,35800,35750,5
20230614,113400,464092100,35800,35800,35800,35800,0
20230614,113300,464092100,35800,35800,35800,35800,55
20230614,113200,462123100,35850,35850,35850,35850,0
20230614,113100,462123100,35850,35850,35850,35850,0
20230614,113000,462123100,35850,35850,35850,35850,0
20230614,112900,462123100,35850,35850,35850,35850,0
20230614,112800,462123100,35850,35850,35850,35850,1
20230614,112700,462087250,35650,35650,35650,35650,33
20230614,112600,460910800,35650,35900,35900,35650,230
20230614,112500,452706300,35900,35900,35900,35900,0
20230614,112400,452706300,35900,35900,35900,35900,1
20230614,112300,452670400,35750,35750,35750,35750,7
20230614,112200,452420150,35700,35700,35700,35700,0
20230614,112100,452420150,35700,35700,35700,35700,0
20230614,112000,452420150,35700,35700,35700,35700,0
20230614,111900,452420150,35700,35700,35700,35700,0
20230614,111800,452420150,35700,35700,35700,35700,0
20230614,111700,452420150,35700,35650,35700,35650,30
20230614,111600,451350600,35650,35750,35750,35650,537
20230614,111500,432179600,35800,35800,35800,35800,0
20230614,111400,432179600,35800,35800,35800,35800,104
20230614,111300,428456400,35900,35900,35900,35900,5
20230614,111200,428276900,35850,35900,35900,35850,3
20230614,111100,428169250,35900,35900,35900,35900,1
20230614,111000,428133350,35800,35800,35800,35800,10
20230614,110900,427775350,35800,35800,35800,35800,0
20230614,110800,427775350,35800,35800,35800,35800,0
20230614,110700,427775350,35800,35800,35800,35800,1
20230614,110600,427739550,35800,35800,35800,35800,15
20230614,110500,427202550,35850,35850,35850,35850,11
20230614,110400,426808200,35900,35900,35900,35900,0
20230614,110300,426808200,35900,35750,35900,35750,73
20230614,110200,424195900,35750,35750,35750,35750,0
20230614,110100,424195900,35750,35750,35750,35750,0
20230614,110000,424195900,35750,35750,35750,35750,0
20230614,105900,424195900,35750,35750,35750,35750,1
20230614,105800,424160150,35750,35750,35750,35750,5
20230614,105700,423981400,35750,35750,35750,35750,0
20230614,105600,423981400,35750,35750,35750,35750,2
20230614,105500,423909900,35750,35750,35750,35750,39
20230614,105400,422515650,35750,35750,35750,35750,24
20230614,105300,421657650,35750,35850,35850,35750,15
20230614,105200,421120250,35800,35800,35800,35800,0
20230614,105100,421120250,35800,35800,35800,35800,19
20230614,105000,420440050,35800,35800,35800,35800,35
20230614,104900,419187050,35850,35850,35850,35850,0
20230614,104800,419187050,35850,35850,35850,35850,0
20230614,104700,419187050,35850,36000,36000,35800,143
20230614,104600,414062800,36150,36150,36150,36150,2
20230614,104500,413990500,36150,36150,36150,36150,0
20230614,104400,413990500,36150,36150,36150,36150,5
20230614,104300,413809750,36150,36150,36150,36150,10
20230614,104200,413448250,36150,36150,36150,36150,5
20230614,104100,413267500,36200,36200,36200,36200,31
20230614,104000,412145300,36150,36150,36150,36150,17
20230614,103900,411530750,36150,36150,36200,36150,130
20230614,103800,406828700,36150,36150,36200,36150,72
20230614,103700,404222650,36150,36150,36150,36150,115
20230614,103600,400065400,36150,36150,36150,36150,75
20230614,103500,397354150,36050,36050,36050,36050,24
20230614,103400,396488950,36000,35950,36000,35950,5
20230614,103300,396309100,35950,35950,35950,35950,25
20230614,103200,395410350,35950,35950,35950,35950,30
20230614,103100,394331850,35950,35950,35950,35950,50
20230614,103000,392534350,35850,35850,35850,35850,16
20230614,102900,391960750,35800,35800,35800,35800,55
20230614,102800,389991750,35800,35850,35850,35800,32
20230614,102700,388844700,35850,35950,35950,35850,259
20230614,102600,379549600,35950,36000,36000,35950,349
20230614,102500,367002650,36000,36050,36050,36000,124
20230614,102400,362537050,36050,36050,36050,36050,0
20230614,102300,362537050,36050,36100,36100,36050,173
20230614,102200,356296900,36100,36100,36100,36100,1
20230614,102100,356260800,36100,36100,36100,36100,57
20230614,102000,354203100,36100,36100,36100,36100,0
20230614,101900,354203100,36100,36150,36150,36100,60
20230614,101800,352034950,36150,36150,36200,36150,30
20230614,101700,350949750,36200,36200,36200,36200,11
20230614,101600,350551550,36100,36100,36100,36100,4
20230614,101500,350407150,36100,36150,36150,36100,98
20230614,101400,346866400,36150,36100,36150,36100,15
20230614,101300,346324750,36100,36100,36100,36100,0
20230614,101200,346324750,36100,36100,36200,36100,71
20230614,101100,343760250,36200,36100,36200,36100,56
20230614,101000,341737150,36050,36050,36050,36050,2
20230614,100900,341665050,36000,36200,36200,36000,144
20230614,100800,336463650,36200,36150,36250,36150,231
20230614,100700,328098450,36150,36200,36200,36150,42
20230614,100600,326579450,36200,36050,36200,36050,137
20230614,100500,321630900,36050,36050,36050,36050,135
20230614,100400,316764150,36050,36000,36050,36000,78
20230614,100300,313953450,36000,35950,36000,35950,76
20230614,100200,311217500,35950,36000,36000,35950,239
20230614,100100,302624700,36000,36000,36000,35950,37
20230614,100000,301293750,36000,36000,36000,36000,34
20230614,095900,300069750,36000,35900,36000,35900,238
20230614,095800,291519150,35900,35750,35900,35750,58
20230614,095700,289440850,35750,35750,35800,35750,55
20230614,095600,287474550,35750,35600,35750,35600,416
20230614,095500,272636100,35550,35500,35550,35500,117
20230614,095400,268481750,35500,35500,35500,35500,36
20230614,095300,267203750,35500,35500,35500,35450,32
20230614,095200,266068200,35500,35350,35500,35350,427
20230614,095100,250957600,35350,35350,35350,35350,29
20230614,095000,249932450,35350,35350,35350,35250,50
20230614,094900,248165050,35350,35250,35350,35250,26
20230614,094800,247247050,35200,35200,35200,35200,14
20230614,094700,246754250,35050,35050,35050,35050,2
20230614,094600,246684150,35000,35300,35300,35000,25
20230614,094500,245804650,35300,35000,35300,35000,328
20230614,094400,234295300,35250,35250,35250,35250,30
20230614,094300,233237800,35250,35250,35250,35250,31
20230614,094200,232145050,35250,35250,35250,35250,14
20230614,094100,231651550,35250,35250,35250,35250,34
20230614,094000,230453050,35250,35200,35250,35000,29
20230614,093900,229434050,35100,35050,35100,35050,103
20230614,093800,225818800,35050,35050,35050,35000,173
20230614,093700,219755850,35100,35050,35100,35050,69
20230614,093600,217337350,35050,35050,35050,35050,28
20230614,093500,216355950,35050,35050,35050,35050,1
20230614,093400,216320900,35050,35100,35100,35050,87
20230614,093300,213271050,35100,35100,35100,35100,1
20230614,093200,213235950,35250,35250,35250,35250,51
20230614,093100,211438200,35250,35250,35250,35250,0
20230614,093000,211438200,35250,35250,35250,35100,14
20230614,092900,210944850,35050,35050,35050,35050,0
20230614,092800,210944850,35050,35050,35050,35050,53
20230614,092700,209087200,35250,35150,35250,35100,20
20230614,092600,208383350,35200,35000,35200,35000,13
20230614,092500,207926150,35000,35000,35000,35000,44
20230614,092400,206386150,35000,35000,35000,35000,673
20230614,092300,182831150,35000,35200,35200,35000,474
20230614,092200,166220600,35200,35200,35200,35200,14
20230614,092100,165727800,35100,35050,35100,35000,358
20230614,092000,153162800,35000,35050,35050,35000,1195
20230614,091900,111328650,35050,35300,35300,35050,609
20230614,091800,89899850,35300,35300,35300,35300,26
20230614,091700,88982050,35350,35350,35350,35350,1
20230614,091600,88946700,35400,35400,35400,35400,9
20230614,091500,88628100,35300,35300,35300,35300,1
20230614,091400,88592800,35300,35300,35300,35300,61
20230614,091300,86439500,35300,35350,35350,35300,2
20230614,091200,86368850,35200,35250,35300,35200,564
20230614,091100,66502950,35300,35350,35350,35300,570
20230614,091000,46381750,35350,35350,35350,35350,96
20230614,090900,42988150,35350,35400,35400,35350,89
20230614,090800,39841750,35400,35400,35400,35400,289
20230614,090700,29611150,35400,35550,35550,35400,235
20230614,090600,21281650,35650,35650,35650,35650,1
20230614,090500,21246000,35450,35550,35650,35450,169
20230614,090400,15247800,35700,35650,35700,35600,21
20230614,090300,14499300,35750,35600,36200,35600,165
20230614,090200,8588500,35450,35450,35450,35450,0
20230614,090100,8588500,35450,35450,35450,35450,47
20230614,090000,6922350,35450,35500,35500,35450,195