stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190900,3546970250,35250,35250,35250,35250,2892
20230615,190800,3546970250,35250,35250,35250,35250,0
20230615,190700,3546970250,35250,35250,35250,35250,0
20230615,190600,3546970250,35250,35250,35250,35250,0
20230615,190500,3546970250,35250,35250,35250,35250,0
20230615,190400,3546970250,35250,35250,35250,35250,0
20230615,190300,3546970250,35250,35250,35250,35250,0
20230615,190200,3546970250,35250,35250,35250,35250,0
20230615,190100,3546970250,35250,35250,35250,35250,0
20230615,190000,3546970250,35250,35250,35250,35250,0
20230615,185900,3546970250,35250,35250,35250,35250,0
20230615,185800,3546970250,35250,35250,35250,35250,0
20230615,185700,3546970250,35250,35250,35250,35250,0
20230615,185600,3546970250,35250,35250,35250,35250,0
20230615,185500,3546970250,35250,35250,35250,35250,0
20230615,185400,3546970250,35250,35250,35250,35250,0
20230615,185300,3546970250,35250,35250,35250,35250,0
20230615,185200,3546970250,35250,35250,35250,35250,0
20230615,185100,3546970250,35250,35250,35250,35250,0
20230615,185000,3546970250,35250,35250,35250,35250,0
20230615,184900,3546970250,35250,35250,35250,35250,0
20230615,184800,3546970250,35250,35250,35250,35250,0
20230615,184700,3546970250,35250,35250,35250,35250,0
20230615,184600,3546970250,35250,35250,35250,35250,0
20230615,184500,3546970250,35250,35250,35250,35250,0
20230615,184400,3546970250,35250,35250,35250,35250,0
20230615,184300,3546970250,35250,35250,35250,35250,0
20230615,184200,3546970250,35250,35250,35250,35250,0
20230615,184100,3546970250,35250,35250,35250,35250,0
20230615,184000,3546970250,35250,35250,35250,35250,0
20230615,183900,3546970250,35250,35250,35250,35250,2892
20230615,183800,3546970250,35250,35250,35250,35250,0
20230615,183700,3546970250,35250,35250,35250,35250,0
20230615,183600,3546970250,35250,35250,35250,35250,0
20230615,183500,3546970250,35250,35250,35250,35250,0
20230615,183400,3546970250,35250,35250,35250,35250,0
20230615,183300,3546970250,35250,35250,35250,35250,0
20230615,183200,3546970250,35250,35250,35250,35250,0
20230615,183100,3546970250,35250,35250,35250,35250,0
20230615,183000,3546970250,35250,35250,35250,35250,0
20230615,182900,3546970250,35250,35250,35250,35250,0
20230615,182800,3546970250,35250,35250,35250,35250,0
20230615,182700,3546970250,35250,35250,35250,35250,0
20230615,182600,3546970250,35250,35250,35250,35250,0
20230615,182500,3546970250,35250,35250,35250,35250,0
20230615,182400,3546970250,35250,35250,35250,35250,0
20230615,182300,3546970250,35250,35250,35250,35250,0
20230615,182200,3546970250,35250,35250,35250,35250,0
20230615,182100,3546970250,35250,35250,35250,35250,0
20230615,182000,3546970250,35250,35250,35250,35250,0
20230615,181900,3546970250,35250,35250,35250,35250,0
20230615,181800,3546970250,35250,35250,35250,35250,0
20230615,181700,3546970250,35250,35250,35250,35250,0
20230615,181600,3546970250,35250,35250,35250,35250,0
20230615,181500,3546970250,35250,35250,35250,35250,0
20230615,181400,3546970250,35250,35250,35250,35250,0
20230615,181300,3546970250,35250,35250,35250,35250,0
20230615,181200,3546970250,35250,35250,35250,35250,0
20230615,181100,3546970250,35250,35250,35250,35250,0
20230615,181000,3546970250,35250,35250,35250,35250,0
20230615,180900,3546970250,35250,35250,35250,35250,2892
20230615,180800,3546970250,35250,35250,35250,35250,0
20230615,180700,3546970250,35250,35250,35250,35250,0
20230615,180600,3546970250,35250,35250,35250,35250,0
20230615,180500,3546970250,35250,35250,35250,35250,0
20230615,180400,3546970250,35250,35250,35250,35250,0
20230615,180300,3546970250,35250,35250,35250,35250,0
20230615,180200,3546970250,35250,35250,35250,35250,0
20230615,180100,3546970250,35250,35250,35250,35250,0
20230615,180000,3546970250,35250,35250,35250,35250,0
20230615,175900,3546970250,35250,35250,35250,35250,0
20230615,175800,3546970250,35250,35250,35250,35250,0
20230615,175700,3546970250,35250,35250,35250,35250,0
20230615,175600,3546970250,35250,35250,35250,35250,0
20230615,175500,3546970250,35250,35250,35250,35250,0
20230615,175400,3546970250,35250,35250,35250,35250,0
20230615,175300,3546970250,35250,35250,35250,35250,0
20230615,175200,3546970250,35250,35250,35250,35250,0
20230615,175100,3546970250,35250,35250,35250,35250,0
20230615,175000,3546970250,35250,35250,35250,35250,0
20230615,174900,3546970250,35250,35250,35250,35250,0
20230615,174800,3546970250,35250,35250,35250,35250,0
20230615,174700,3546970250,35250,35250,35250,35250,0
20230615,174600,3546970250,35250,35250,35250,35250,0
20230615,174500,3546970250,35250,35250,35250,35250,0
20230615,174400,3546970250,35250,35250,35250,35250,0
20230615,174300,3546970250,35250,35250,35250,35250,0
20230615,174200,3546970250,35250,35250,35250,35250,0
20230615,174100,3546970250,35250,35250,35250,35250,0
20230615,174000,3546970250,35250,35250,35250,35250,0
20230615,173900,3546970250,35250,35250,35250,35250,2892
20230615,173800,3546970250,35250,35250,35250,35250,0
20230615,173700,3546970250,35250,35250,35250,35250,0
20230615,173600,3546970250,35250,35250,35250,35250,0
20230615,173500,3546970250,35250,35250,35250,35250,0
20230615,173400,3546970250,35250,35250,35250,35250,0
20230615,173300,3546970250,35250,35250,35250,35250,0
20230615,173200,3546970250,35250,35250,35250,35250,0
20230615,173100,3546970250,35250,35250,35250,35250,0
20230615,173000,3546970250,35250,35250,35250,35250,0
20230615,172900,3546970250,35250,35250,35250,35250,0
20230615,172800,3546970250,35250,35250,35250,35250,0
20230615,172700,3546970250,35250,35250,35250,35250,0
20230615,172600,3546970250,35250,35250,35250,35250,0
20230615,172500,3546970250,35250,35250,35250,35250,0
20230615,172400,3546970250,35250,35250,35250,35250,0
20230615,172300,3546970250,35250,35250,35250,35250,0
20230615,172200,3546970250,35250,35250,35250,35250,0
20230615,172100,3546970250,35250,35250,35250,35250,0
20230615,172000,3546970250,35250,35250,35250,35250,0
20230615,171900,3546970250,35250,35250,35250,35250,0
20230615,171800,3546970250,35250,35250,35250,35250,0
20230615,171700,3546970250,35250,35250,35250,35250,0
20230615,171600,3546970250,35250,35250,35250,35250,0
20230615,171500,3546970250,35250,35250,35250,35250,0
20230615,171400,3546970250,35250,35250,35250,35250,0
20230615,171300,3546970250,35250,35250,35250,35250,0
20230615,171200,3546970250,35250,35250,35250,35250,0
20230615,171100,3546970250,35250,35250,35250,35250,0
20230615,171000,3546970250,35250,35250,35250,35250,0
20230615,170900,3546970250,35250,35250,35250,35250,2892
20230615,170800,3546970250,35250,35250,35250,35250,0
20230615,170700,3546970250,35250,35250,35250,35250,0
20230615,170600,3546970250,35250,35250,35250,35250,0
20230615,170500,3546970250,35250,35250,35250,35250,0
20230615,170400,3546970250,35250,35250,35250,35250,0
20230615,170300,3546970250,35250,35250,35250,35250,0
20230615,170200,3546970250,35250,35250,35250,35250,0
20230615,170100,3546970250,35250,35250,35250,35250,0
20230615,170000,3546970250,35250,35250,35250,35250,0
20230615,165900,3546970250,35250,35250,35250,35250,0
20230615,165800,3546970250,35250,35250,35250,35250,0
20230615,165700,3546970250,35250,35250,35250,35250,0
20230615,165600,3546970250,35250,35250,35250,35250,0
20230615,165500,3546970250,35250,35250,35250,35250,0
20230615,165400,3546970250,35250,35250,35250,35250,0
20230615,165300,3546970250,35250,35250,35250,35250,0
20230615,165200,3546970250,35250,35250,35250,35250,0
20230615,165100,3546970250,35250,35250,35250,35250,0
20230615,165000,3546970250,35250,35250,35250,35250,0
20230615,164900,3546970250,35250,35250,35250,35250,0
20230615,164800,3546970250,35250,35250,35250,35250,0
20230615,164700,3546970250,35250,35250,35250,35250,0
20230615,164600,3546970250,35250,35250,35250,35250,0
20230615,164500,3546970250,35250,35250,35250,35250,0
20230615,164400,3546970250,35250,35250,35250,35250,0
20230615,164300,3546970250,35250,35250,35250,35250,0
20230615,164200,3546970250,35250,35250,35250,35250,0
20230615,164100,3546970250,35250,35250,35250,35250,0
20230615,164000,3546970250,35250,35250,35250,35250,0
20230615,163900,3546970250,35250,35250,35250,35250,2892
20230615,163800,3546970250,35250,35250,35250,35250,0
20230615,163700,3546970250,35250,35250,35250,35250,0
20230615,163600,3546970250,35250,35250,35250,35250,0
20230615,163500,3546970250,35250,35250,35250,35250,0
20230615,163400,3546970250,35250,35250,35250,35250,0
20230615,163300,3546970250,35250,35250,35250,35250,0
20230615,163200,3546970250,35250,35250,35250,35250,0
20230615,163100,3546970250,35250,35250,35250,35250,0
20230615,163000,3546970250,35250,35250,35250,35250,0
20230615,162900,3546970250,35250,35250,35250,35250,0
20230615,162800,3546970250,35250,35250,35250,35250,0
20230615,162700,3546970250,35250,35250,35250,35250,0
20230615,162600,3546970250,35250,35250,35250,35250,0
20230615,162500,3546970250,35250,35250,35250,35250,0
20230615,162400,3546970250,35250,35250,35250,35250,0
20230615,162300,3546970250,35250,35250,35250,35250,0
20230615,162200,3546970250,35250,35250,35250,35250,0
20230615,162100,3546970250,35250,35250,35250,35250,0
20230615,162000,3546970250,35250,35250,35250,35250,0
20230615,161900,3546970250,35250,35250,35250,35250,0
20230615,161800,3546970250,35250,35250,35250,35250,0
20230615,161700,3546970250,35250,35250,35250,35250,0
20230615,161600,3546970250,35250,35250,35250,35250,0
20230615,161500,3546970250,35250,35250,35250,35250,0
20230615,161400,3546970250,35250,35250,35250,35250,0
20230615,161300,3546970250,35250,35250,35250,35250,0
20230615,161200,3546970250,35250,35250,35250,35250,0
20230615,161100,3546970250,35250,35250,35250,35250,0
20230615,161000,3546970250,35250,35250,35250,35250,0
20230615,160900,3546970250,35250,35250,35250,35250,2892
20230615,160800,3546970250,35250,35250,35250,35250,0
20230615,160700,3546970250,35250,35250,35250,35250,0
20230615,160600,3546970250,35250,35250,35250,35250,0
20230615,160500,3546970250,35250,35250,35250,35250,0
20230615,160400,3546970250,35250,35250,35250,35250,0
20230615,160300,3546970250,35250,35250,35250,35250,0
20230615,160200,3546970250,35250,35250,35250,35250,0
20230615,160100,3546970250,35250,35250,35250,35250,0
20230615,160000,3546970250,35250,35250,35250,35250,0
20230615,155900,3546970250,35250,35250,35250,35250,0
20230615,155800,3546970250,35250,35250,35250,35250,0
20230615,155700,3546970250,35250,35250,35250,35250,0
20230615,155600,3546970250,35250,35250,35250,35250,0
20230615,155500,3546970250,35250,35250,35250,35250,0
20230615,155400,3546970250,35250,35250,35250,35250,0
20230615,155300,3546970250,35250,35250,35250,35250,0
20230615,155200,3546970250,35250,35250,35250,35250,0
20230615,155100,3546970250,35250,35250,35250,35250,0
20230615,155000,3546970250,35250,35250,35250,35250,0
20230615,154900,3546970250,35250,35250,35250,35250,0
20230615,154800,3546970250,35250,35250,35250,35250,0
20230615,154700,3546970250,35250,35250,35250,35250,0
20230615,154600,3546970250,35250,35250,35250,35250,0
20230615,154500,3546970250,35250,35250,35250,35250,0
20230615,154400,3546970250,35250,35250,35250,35250,0
20230615,154300,3546970250,35250,35250,35250,35250,0
20230615,154200,3546970250,35250,35250,35250,35250,0
20230615,154100,3546970250,35250,35250,35250,35250,0
20230615,154000,3546970250,35250,35250,35250,35250,0
20230615,153900,3546970250,35250,35250,35250,35250,2892
20230615,153800,3546970250,35250,35250,35250,35250,0
20230615,153700,3546970250,35250,35250,35250,35250,0
20230615,153600,3546970250,35250,35250,35250,35250,0
20230615,153500,3546970250,35250,35250,35250,35250,0
20230615,153400,3546970250,35250,35250,35250,35250,0
20230615,153300,3546970250,35250,35250,35250,35250,0
20230615,153200,3546970250,35250,35250,35250,35250,0
20230615,153100,3546970250,35250,35250,35250,35250,0
20230615,153000,3546970250,35250,35250,35250,35250,2892
20230615,152900,3445027250,35000,35000,35000,35000,0
20230615,152800,3445027250,35000,35000,35000,35000,0
20230615,152700,3445027250,35000,35000,35000,35000,0
20230615,152600,3445027250,35000,35000,35000,35000,0
20230615,152500,3445027250,35000,35000,35000,35000,0
20230615,152400,3445027250,35000,35000,35000,35000,0
20230615,152300,3445027250,35000,35000,35000,35000,0
20230615,152200,3445027250,35000,35000,35000,35000,0
20230615,152100,3445027250,35000,35000,35000,35000,0
20230615,152000,3445027250,35000,35000,35000,35000,0
20230615,151900,3445027250,35000,35100,35150,35000,568
20230615,151800,3425082450,35150,35100,35150,35100,181
20230615,151700,3418728150,35100,35050,35150,35050,225
20230615,151600,3410830450,35050,35050,35100,35050,234
20230615,151500,3402620150,35150,35150,35150,35050,144
20230615,151400,3397564850,35050,35050,35100,35050,246
20230615,151300,3388941850,35050,35050,35050,35050,92
20230615,151200,3385717250,35050,35050,35050,35050,67
20230615,151100,3383368900,35050,35000,35100,35000,76
20230615,151000,3380706750,35000,35050,35150,35000,1092
20230615,150900,3342467700,35050,35050,35050,35050,82
20230615,150800,3339593600,35150,35000,35150,35000,118
20230615,150700,3335457100,35000,35050,35150,35000,91
20230615,150600,3332267950,35000,35000,35050,35000,811
20230615,150500,3303882400,35050,35000,35150,35000,149
20230615,150400,3298657250,35000,35050,35050,35000,167
20230615,150300,3292807650,35000,35000,35050,35000,112
20230615,150200,3288887600,35000,35050,35150,35000,146
20230615,150100,3283770400,35050,35050,35150,35050,88
20230615,150000,3280684600,35050,35150,35150,35050,193
20230615,145900,3273911550,35100,35100,35100,35100,123
20230615,145800,3269594250,35100,35150,35200,35100,75
20230615,145700,3266960900,35100,35200,35200,35100,126
20230615,145600,3262531100,35100,35100,35200,35100,64
20230615,145500,3260284400,35100,35200,35200,35100,303
20230615,145400,3249629000,35200,35150,35200,35100,199
20230615,145300,3242627600,35200,35200,35200,35200,3
20230615,145200,3242522000,35150,35100,35150,35100,188
20230615,145100,3235914000,35150,35100,35150,35100,95
20230615,145000,3232578200,35050,35050,35050,35050,5
20230615,144900,3232402950,35100,35000,35100,35000,235
20230615,144800,3224173250,35050,35050,35050,35000,232
20230615,144700,3216041750,35100,35100,35150,35100,127
20230615,144600,3211583850,35100,35100,35150,35100,55
20230615,144500,3209650750,35050,35100,35150,35050,163
20230615,144400,3203929500,35100,35100,35150,35100,450
20230615,144300,3188133200,35150,35150,35150,35150,0
20230615,144200,3188133200,35150,35100,35150,35100,177
20230615,144100,3181917450,35150,35150,35150,35150,168
20230615,144000,3176012250,35150,35150,35200,35100,409
20230615,143900,3161631750,35150,35200,35200,35150,156
20230615,143800,3156143750,35150,35100,35150,35100,865
20230615,143700,3125761900,35100,35000,35100,35000,1173
20230615,143600,3084631050,35000,35000,35000,34950,599
20230615,143500,3063666700,35000,34950,35000,34900,8
20230615,143400,3063387000,34950,34950,34950,34950,25
20230615,143300,3062513250,34950,34950,34950,34950,76
20230615,143200,3059857050,35000,35000,35050,34950,44
20230615,143100,3058316950,35000,35000,35000,35000,4
20230615,143000,3058176950,35000,35000,35050,35000,75
20230615,142900,3055551800,35000,35000,35000,35000,6
20230615,142800,3055341800,35050,35000,35050,35000,6
20230615,142700,3055131650,35000,35000,35000,35000,20
20230615,142600,3054431650,35050,35000,35050,35000,65
20230615,142500,3052156500,35000,35050,35050,35000,58
20230615,142400,3050126350,35050,35050,35050,35000,39
20230615,142300,3048759750,35050,35050,35050,35050,3
20230615,142200,3048654600,35050,35050,35050,35050,0
20230615,142100,3048654600,35050,35000,35050,35000,9
20230615,142000,3048339400,34950,35000,35000,34950,431
20230615,141900,3033254750,34950,34950,34950,34950,12
20230615,141800,3032835350,34950,35000,35000,34950,58
20230615,141700,3030808100,34950,34950,34950,34950,14
20230615,141600,3030318800,34950,35000,35000,34950,40
20230615,141500,3028920650,35000,35000,35000,35000,24
20230615,141400,3028080650,35050,35050,35050,35050,4
20230615,141300,3027940450,35050,35050,35050,35000,148
20230615,141200,3022758250,35000,35000,35050,35000,120
20230615,141100,3018556400,35000,35000,35050,35000,151
20230615,141000,3013265250,35000,35000,35000,35000,184
20230615,140900,3006825250,35000,35000,35000,34950,25
20230615,140800,3005950350,34950,34950,34950,34950,2
20230615,140700,3005880450,35050,34950,35050,34950,14
20230615,140600,3005390850,34950,34950,35050,34950,11
20230615,140500,3005006100,34900,35000,35050,34900,58
20230615,140400,3002979050,35000,35050,35050,35000,75
20230615,140300,3000353800,35050,35050,35050,35050,170
20230615,140200,2994395300,35000,35050,35050,35000,53
20230615,140100,2992540150,35000,34900,35000,34900,51
20230615,140000,2990755350,35000,35000,35000,34900,55
20230615,135900,2988830550,35000,35000,35000,35000,3
20230615,135800,2988725550,34950,34950,35000,34950,16
20230615,135700,2988165750,35000,35000,35000,34900,46
20230615,135600,2986555850,35000,35000,35000,35000,101
20230615,135500,2983020850,35000,34950,35000,34950,179
20230615,135400,2976759150,34900,34900,34900,34900,83
20230615,135300,2973862450,34950,34900,34950,34900,5
20230615,135200,2973687800,34900,34950,34950,34900,11
20230615,135100,2973303400,34900,34900,34900,34900,1
20230615,135000,2973268500,34950,34900,34950,34900,104
20230615,134900,2969638700,34900,34900,34900,34900,1
20230615,134800,2969603800,34900,34950,34950,34900,93
20230615,134700,2966356000,35000,35000,35000,35000,1
20230615,134600,2966321000,35000,35000,35000,35000,60
20230615,134500,2964221000,35000,34950,35050,34900,1213
20230615,134400,2921766100,34900,34900,34900,34900,1
20230615,134300,2921731200,34950,34950,34950,34950,3
20230615,134200,2921626350,34950,34950,34950,34950,10
20230615,134100,2921276850,34950,34900,34950,34900,5
20230615,134000,2921102200,34900,35000,35000,34900,10
20230615,133900,2920752550,35000,35000,35000,35000,20
20230615,133800,2920052550,34950,34950,35000,34950,79
20230615,133700,2917291350,34900,34950,34950,34900,106
20230615,133600,2913586800,35000,35000,35000,35000,16
20230615,133500,2913026800,35000,35000,35050,35000,742
20230615,133400,2887056750,35000,35000,35000,35000,195
20230615,133300,2880231750,34900,34900,35000,34850,1207
20230615,133200,2838073250,34900,34900,34900,34850,395
20230615,133100,2824288150,34900,34950,34950,34900,36
20230615,133000,2823031600,34950,34900,34950,34850,852
20230615,132900,2793295900,34900,34800,34900,34800,6
20230615,132800,2793086700,34850,34750,34850,34750,2144
20230615,132700,2718474650,34750,34700,34750,34700,83
20230615,132600,2715594400,34750,34750,34800,34750,27
20230615,132500,2714656000,34750,34750,34750,34750,107
20230615,132400,2710937750,34800,34750,34800,34750,23
20230615,132300,2710137850,34750,34800,34800,34750,2
20230615,132200,2710068300,34800,34800,34800,34800,3
20230615,132100,2709963900,34750,34750,34750,34750,2
20230615,132000,2709894400,34750,34750,34800,34750,105
20230615,131900,2706244000,34700,34800,34800,34700,33
20230615,131800,2705098600,34700,34750,34750,34700,9
20230615,131700,2704786000,34750,34750,34800,34700,42
20230615,131600,2703325950,34700,34700,34700,34700,0
20230615,131500,2703325950,34700,34800,34800,34700,472
20230615,131400,2686935900,34800,34800,34800,34800,28
20230615,131300,2685961500,34850,34800,34850,34800,41
20230615,131200,2684534550,34800,34800,34800,34800,3
20230615,131100,2684430150,34800,34800,34800,34800,1
20230615,131000,2684395350,34750,34800,34850,34750,10
20230615,130900,2684047500,34750,34800,34800,34750,213
20230615,130800,2676635250,34850,34850,34850,34850,18
20230615,130700,2676007950,34850,34850,34850,34850,2
20230615,130600,2675938250,34850,34850,34850,34850,3
20230615,130500,2675833700,34800,34900,34900,34800,21
20230615,130400,2675102600,34900,34900,34900,34900,19
20230615,130300,2674439500,34850,34900,34900,34850,9
20230615,130200,2674125700,34900,34850,34900,34850,1011
20230615,130100,2638885650,34800,34850,34850,34800,7
20230615,130000,2638641850,34800,34850,34850,34800,4
20230615,125900,2638502500,34800,34800,34850,34800,33
20230615,125800,2637352550,34800,34800,34800,34800,22
20230615,125700,2636586950,34800,34800,34800,34800,12
20230615,125600,2636169350,34800,34800,34800,34800,1
20230615,125500,2636134550,34800,34800,34800,34800,10
20230615,125400,2635786550,34800,34800,34800,34800,0
20230615,125300,2635786550,34800,34800,34800,34800,2
20230615,125200,2635716950,34800,34800,34800,34800,2
20230615,125100,2635647350,34800,34800,34800,34800,100
20230615,125000,2632167350,34850,34800,34850,34800,12
20230615,124900,2631749250,34800,34800,34800,34800,4
20230615,124800,2631610050,34800,34800,34800,34800,35
20230615,124700,2630392050,34850,34850,34850,34850,2
20230615,124600,2630322350,34850,34850,34850,34800,58
20230615,124500,2628301100,34800,34850,34850,34800,19
20230615,124400,2627639850,34850,34850,34850,34850,0
20230615,124300,2627639850,34850,34700,34850,34700,1065
20230615,124200,2590603700,34750,34700,34750,34700,102
20230615,124100,2587059300,34700,34750,34750,34700,30
20230615,124000,2586016900,34750,34700,34750,34700,120
20230615,123900,2581847900,34700,34700,34700,34700,3
20230615,123800,2581743800,34750,34700,34750,34700,11
20230615,123700,2581361650,34700,34700,34700,34700,18
20230615,123600,2580737050,34700,34700,34700,34700,26
20230615,123500,2579834850,34700,34700,34700,34700,10
20230615,123400,2579487850,34700,34700,34700,34700,18
20230615,123300,2578863250,34750,34750,34750,34750,25
20230615,123200,2577994500,34750,34750,34750,34750,87
20230615,123100,2574971250,34750,34750,34750,34750,5
20230615,123000,2574797500,34750,34600,34750,34600,4
20230615,122900,2574658800,34750,34750,34750,34700,31
20230615,122800,2573581600,34750,34600,34750,34600,10
20230615,122700,2573235450,34750,34650,34750,34600,637
20230615,122600,2551192850,34650,34750,34750,34650,17
20230615,122500,2550603300,34650,34750,34750,34650,205
20230615,122400,2543499550,34750,34700,34750,34700,146
20230615,122300,2538433250,34700,34700,34700,34700,0
20230615,122200,2538433250,34700,34650,34700,34650,25
20230615,122100,2537566900,34650,34650,34650,34650,2
20230615,122000,2537497600,34650,34700,34700,34650,13
20230615,121900,2537046900,34700,34700,34700,34700,3
20230615,121800,2536942800,34650,34750,34750,34650,82
20230615,121700,2534093700,34650,34650,34650,34650,200
20230615,121600,2527163700,34650,34650,34650,34650,6
20230615,121500,2526955800,34700,34650,34750,34650,102
20230615,121400,2523415350,34650,34650,34650,34650,2
20230615,121300,2523346050,34750,34750,34750,34750,0
20230615,121200,2523346050,34750,34750,34750,34750,1
20230615,121100,2523311300,34650,34650,34650,34650,200
20230615,121000,2516381300,34650,34650,34650,34650,2
20230615,120900,2516312000,34750,34700,34750,34700,3
20230615,120800,2516207800,34650,34650,34650,34650,2
20230615,120700,2516138500,34650,34650,34650,34650,0
20230615,120600,2516138500,34650,34650,34650,34650,2
20230615,120500,2516069200,34750,34750,34750,34750,0
20230615,120400,2516069200,34750,34650,34750,34650,2
20230615,120300,2515999800,34700,34600,34700,34600,239
20230615,120200,2507707400,34600,34600,34600,34600,3
20230615,120100,2507603600,34650,34650,34650,34650,0
20230615,120000,2507603600,34650,34650,34650,34650,1
20230615,115900,2507568950,34600,34600,34600,34600,0
20230615,115800,2507568950,34600,34600,34600,34600,3
20230615,115700,2507465150,34600,34600,34600,34600,45
20230615,115600,2505908150,34550,34550,34550,34550,0
20230615,115500,2505908150,34550,34600,34600,34550,600
20230615,115400,2485171600,34600,34600,34600,34600,1
20230615,115300,2485137000,34600,34600,34600,34600,0
20230615,115200,2485137000,34600,34600,34600,34600,48
20230615,115100,2483476200,34600,34600,34600,34600,0
20230615,115000,2483476200,34600,34600,34600,34600,4
20230615,114900,2483337800,34650,34650,34650,34650,141
20230615,114800,2478452150,34650,34650,34650,34650,1
20230615,114700,2478417500,34650,34650,34650,34650,0
20230615,114600,2478417500,34650,34600,34650,34600,203
20230615,114500,2471393550,34650,34650,34650,34650,0
20230615,114400,2471393550,34650,34650,34650,34650,117
20230615,114300,2467339500,34650,34700,34700,34650,88
20230615,114200,2464285950,34700,34700,34700,34700,73
20230615,114100,2461752850,34700,34700,34700,34700,21
20230615,114000,2461024150,34700,34700,34700,34700,0
20230615,113900,2461024150,34700,34700,34700,34700,0
20230615,113800,2461024150,34700,34750,34750,34700,3
20230615,113700,2460920000,34700,34700,34700,34700,6
20230615,113600,2460711800,34750,34700,34750,34700,3
20230615,113500,2460607650,34700,34750,34800,34700,6
20230615,113400,2460399100,34750,34800,34850,34750,59
20230615,113300,2458344750,34750,34750,34750,34750,132
20230615,113200,2453757750,34750,34750,34750,34750,1
20230615,113100,2453723000,34700,34700,34700,34650,8
20230615,113000,2453445500,34750,34750,34750,34750,10
20230615,112900,2453098000,34700,34700,34700,34700,0
20230615,112800,2453098000,34700,34700,34700,34700,1
20230615,112700,2453063300,34750,34700,34750,34700,4
20230615,112600,2452924400,34700,34700,34700,34700,2
20230615,112500,2452855000,34700,34750,34750,34700,28
20230615,112400,2451882050,34800,34750,34800,34750,291
20230615,112300,2441769300,34750,34750,34750,34650,41
20230615,112200,2440344650,34750,34700,34750,34700,181
20230615,112100,2434060950,34650,34650,34650,34650,1
20230615,112000,2434026300,34700,34600,34700,34600,83
20230615,111900,2431150800,34550,34550,34550,34550,21
20230615,111800,2430425250,34550,34550,34550,34550,2
20230615,111700,2430356150,34550,34550,34550,34550,2
20230615,111600,2430287050,34550,34550,34550,34500,51
20230615,111500,2428525450,34550,34550,34550,34550,81
20230615,111400,2425726900,34500,34550,34550,34500,177
20230615,111300,2419617800,34500,34550,34550,34500,333
20230615,111200,2408113450,34550,34550,34550,34550,8
20230615,111100,2407837050,34550,34550,34550,34550,200
20230615,111000,2400927050,34550,34650,34650,34550,35
20230615,110900,2399715000,34600,34600,34600,34600,5
20230615,110800,2399542000,34600,34550,34600,34550,79
20230615,110700,2396809750,34550,34550,34550,34550,25
20230615,110600,2395946000,34550,34600,34600,34550,178
20230615,110500,2389789750,34650,34600,34650,34600,10
20230615,110400,2389443500,34600,34600,34600,34600,40
20230615,110300,2388059500,34600,34600,34600,34600,106
20230615,110200,2384391900,34600,34600,34600,34600,14
20230615,110100,2383907500,34600,34600,34600,34600,6
20230615,110000,2383699900,34600,34600,34600,34600,100
20230615,105900,2380239900,34650,34650,34650,34600,66
20230615,105800,2377954750,34650,34700,34700,34600,207
20230615,105700,2370788000,34700,34700,34700,34700,4
20230615,105600,2370649200,34700,34700,34700,34600,21
20230615,105500,2369921150,34600,34600,34600,34600,94
20230615,105400,2366668750,34600,34650,34700,34600,144
20230615,105300,2361675600,34600,34700,34750,34600,378
20230615,105200,2348575100,34650,34750,34750,34600,197
20230615,105100,2341754350,34650,34750,34750,34650,52
20230615,105000,2339949600,34750,34750,34750,34750,216
20230615,104900,2332443600,34950,34900,34950,34650,353
20230615,104800,2320158800,34950,35000,35050,34900,807
20230615,104700,2291968550,35000,35000,35000,35000,3
20230615,104600,2291863550,35000,35050,35100,35000,593
20230615,104500,2271090650,35050,35050,35050,35050,4
20230615,104400,2270950450,35100,35100,35100,35100,435
20230615,104300,2255681950,35050,35050,35050,35000,219
20230615,104200,2248006800,35050,35000,35050,34950,433
20230615,104100,2232847950,35000,34950,35000,34950,221
20230615,104000,2225122950,34950,35000,35050,34950,66
20230615,103900,2222813400,34950,35000,35050,34950,73
20230615,103800,2220258350,35000,34950,35000,34950,121
20230615,103700,2216026550,34950,34950,35000,34950,509
20230615,103600,2198213550,34950,35000,35000,34950,340
20230615,103500,2186317650,34950,34900,35000,34850,556
20230615,103400,2166898600,35000,34850,35000,34750,612
20230615,103300,2145551300,34800,34750,34800,34750,90
20230615,103200,2142419350,34800,34700,34800,34700,205
20230615,103100,2135305750,34700,34550,34800,34550,1308
20230615,103000,2090059150,34550,34700,34750,34550,2544
20230615,102900,2001994500,34700,34750,34850,34700,134
20230615,102800,1997336400,34800,34750,34850,34700,466
20230615,102700,1981139300,34800,34850,34850,34750,274
20230615,102600,1971602050,34850,34900,34900,34800,220
20230615,102500,1963930900,34850,34850,34900,34850,182
20230615,102400,1957588150,34900,34900,34900,34850,351
20230615,102300,1945348900,34900,34950,34950,34850,1188
20230615,102200,1903856800,34950,35050,35050,34950,54
20230615,102100,1901968950,35000,35200,35250,35000,951
20230615,102000,1868586700,35250,35450,35500,35250,941
20230615,101900,1835269200,35400,35300,35500,35250,1461
20230615,101800,1783546700,35250,35300,35350,35150,1303
20230615,101700,1737560650,35300,35050,35300,35050,3581
20230615,101600,1611632750,35000,34950,35050,34950,6384
20230615,101500,1388213650,34900,34900,34950,34900,1652
20230615,101400,1330526950,34900,34800,34900,34750,547
20230615,101300,1311460800,34800,34850,34850,34800,8
20230615,101200,1311182050,34850,34850,34900,34850,132
20230615,101100,1306577450,34850,34800,34850,34800,702
20230615,101000,1282131100,34800,34800,34800,34800,145
20230615,100900,1277085100,34800,34800,34800,34800,22
20230615,100800,1276319500,34800,34700,34850,34650,276
20230615,100700,1266720950,34700,34600,34700,34600,155
20230615,100600,1261345800,34600,34600,34600,34600,76
20230615,100500,1258716200,34600,34600,34600,34600,0
20230615,100400,1258716200,34600,34600,34600,34600,59
20230615,100300,1256674800,34700,34600,34700,34600,340
20230615,100200,1244897500,34600,34500,34600,34500,122
20230615,100100,1240688400,34600,34500,34600,34450,538
20230615,100000,1222150200,34450,34550,34650,34400,179
20230615,095900,1215964150,34450,34550,34550,34400,513
20230615,095800,1198288150,34550,34550,34550,34550,7
20230615,095700,1198046300,34550,34550,34550,34550,1
20230615,095600,1198011750,34550,34600,34600,34550,364
20230615,095500,1185435300,34650,34750,34750,34600,2066
20230615,095400,1113900100,34800,34800,34800,34800,0
20230615,095300,1113900100,34800,34800,34800,34800,206
20230615,095200,1106731300,34850,34800,34900,34800,15
20230615,095100,1106208800,34900,34800,34900,34750,1095
20230615,095000,1068078450,34750,34700,34750,34700,62
20230615,094900,1065924450,34700,34700,34700,34700,57
20230615,094800,1063946550,34700,34700,34700,34700,7
20230615,094700,1063703650,34700,34750,34750,34700,327
20230615,094600,1052355450,34750,34750,34750,34750,127
20230615,094500,1047942200,34750,34800,34800,34700,104
20230615,094400,1044327250,34700,34800,34800,34700,45
20230615,094300,1042763550,34700,34700,34800,34700,2670
20230615,094200,949900100,34700,34650,34700,34600,359
20230615,094100,937443850,34650,34700,34700,34600,49
20230615,094000,935746200,34700,34700,34700,34650,59
20230615,093900,933699000,34700,34700,34700,34700,502
20230615,093800,916279600,34700,34650,34700,34650,136
20230615,093700,911565650,34650,34650,34650,34550,434
20230615,093600,896551950,34650,34650,34650,34650,295
20230615,093500,886330200,34650,34600,34650,34600,148
20230615,093400,881203450,34650,34700,34700,34650,239
20230615,093300,872910800,34600,34450,34700,34450,546
20230615,093200,854023850,34450,34550,34550,34450,104
20230615,093100,850431150,34550,34400,34550,34400,851
20230615,093000,821089450,34450,34250,34450,34250,405
20230615,092900,807195200,34250,34250,34250,34250,141
20230615,092800,802365950,34250,34400,34400,34250,322
20230615,092700,791318450,34350,34350,34350,34350,30
20230615,092600,790287950,34350,34500,34500,34350,59
20230615,092500,788256350,34500,34450,34500,34400,74
20230615,092400,785706600,34400,34350,34450,34350,335
20230615,092300,774189450,34400,34400,34450,34400,36
20230615,092200,772950800,34400,34400,34400,34400,157
20230615,092100,767550000,34400,34500,34500,34400,87
20230615,092000,764550300,34500,34550,34550,34500,104
20230615,091900,760962100,34600,34700,34750,34550,514
20230615,091800,743175100,34650,34600,34750,34600,297
20230615,091700,732858950,34750,34750,34750,34600,401
20230615,091600,718967500,34750,34600,34800,34600,1562
20230615,091500,664799150,34650,34450,34650,34450,2322
20230615,091400,584629000,34450,34250,34450,34250,1411
20230615,091300,536165150,34250,34200,34250,34200,29
20230615,091200,535173200,34200,34200,34200,34150,883
20230615,091100,504974700,34200,34300,34300,34200,378
20230615,091000,492042800,34300,34200,34400,34200,552
20230615,090900,473101350,34200,34050,34200,33950,772
20230615,090800,446786250,34100,34100,34100,33850,351
20230615,090700,434883950,34000,34150,34150,34000,541
20230615,090600,416454300,34150,34050,34150,34000,870
20230615,090500,386789300,34050,34450,34500,34050,1392
20230615,090400,339088700,34450,34450,34500,34150,1668
20230615,090300,281727900,34450,34200,34450,34200,904
20230615,090200,250688000,34200,34200,35400,34200,3809
20230615,090100,118755250,34150,33400,34150,33350,2720
20230615,090000,26831800,33350,33250,33350,33250,806