stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190200,2350113650,24650,24650,24650,24650,544
20230629,190100,2350113650,24650,24650,24650,24650,0
20230629,190000,2350113650,24650,24650,24650,24650,0
20230629,185900,2350113650,24650,24650,24650,24650,0
20230629,185800,2350113650,24650,24650,24650,24650,0
20230629,185700,2350113650,24650,24650,24650,24650,0
20230629,185600,2350113650,24650,24650,24650,24650,0
20230629,185500,2350113650,24650,24650,24650,24650,0
20230629,185400,2350113650,24650,24650,24650,24650,0
20230629,185300,2350113650,24650,24650,24650,24650,0
20230629,185200,2350113650,24650,24650,24650,24650,0
20230629,185100,2350113650,24650,24650,24650,24650,0
20230629,185000,2350113650,24650,24650,24650,24650,0
20230629,184900,2350113650,24650,24650,24650,24650,0
20230629,184800,2350113650,24650,24650,24650,24650,0
20230629,184700,2350113650,24650,24650,24650,24650,0
20230629,184600,2350113650,24650,24650,24650,24650,0
20230629,184500,2350113650,24650,24650,24650,24650,0
20230629,184400,2350113650,24650,24650,24650,24650,0
20230629,184300,2350113650,24650,24650,24650,24650,0
20230629,184200,2350113650,24650,24650,24650,24650,0
20230629,184100,2350113650,24650,24650,24650,24650,0
20230629,184000,2350113650,24650,24650,24650,24650,0
20230629,183900,2350113650,24650,24650,24650,24650,0
20230629,183800,2350113650,24650,24650,24650,24650,0
20230629,183700,2350113650,24650,24650,24650,24650,0
20230629,183600,2350113650,24650,24650,24650,24650,0
20230629,183500,2350113650,24650,24650,24650,24650,0
20230629,183400,2350113650,24650,24650,24650,24650,0
20230629,183300,2350113650,24650,24650,24650,24650,0
20230629,183200,2350113650,24650,24650,24650,24650,544
20230629,183100,2350113650,24650,24650,24650,24650,0
20230629,183000,2350113650,24650,24650,24650,24650,0
20230629,182900,2350113650,24650,24650,24650,24650,0
20230629,182800,2350113650,24650,24650,24650,24650,0
20230629,182700,2350113650,24650,24650,24650,24650,0
20230629,182600,2350113650,24650,24650,24650,24650,0
20230629,182500,2350113650,24650,24650,24650,24650,0
20230629,182400,2350113650,24650,24650,24650,24650,0
20230629,182300,2350113650,24650,24650,24650,24650,0
20230629,182200,2350113650,24650,24650,24650,24650,0
20230629,182100,2350113650,24650,24650,24650,24650,0
20230629,182000,2350113650,24650,24650,24650,24650,0
20230629,181900,2350113650,24650,24650,24650,24650,0
20230629,181800,2350113650,24650,24650,24650,24650,0
20230629,181700,2350113650,24650,24650,24650,24650,0
20230629,181600,2350113650,24650,24650,24650,24650,0
20230629,181500,2350113650,24650,24650,24650,24650,0
20230629,181400,2350113650,24650,24650,24650,24650,0
20230629,181300,2350113650,24650,24650,24650,24650,0
20230629,181200,2350113650,24650,24650,24650,24650,0
20230629,181100,2350113650,24650,24650,24650,24650,0
20230629,181000,2350113650,24650,24650,24650,24650,0
20230629,180900,2350113650,24650,24650,24650,24650,0
20230629,180800,2350113650,24650,24650,24650,24650,0
20230629,180700,2350113650,24650,24650,24650,24650,0
20230629,180600,2350113650,24650,24650,24650,24650,0
20230629,180500,2350113650,24650,24650,24650,24650,0
20230629,180400,2350113650,24650,24650,24650,24650,0
20230629,180300,2350113650,24650,24650,24650,24650,0
20230629,180200,2350113650,24650,24650,24650,24650,544
20230629,180100,2350113650,24650,24650,24650,24650,0
20230629,180000,2350113650,24650,24650,24650,24650,0
20230629,175900,2350113650,24650,24650,24650,24650,0
20230629,175800,2350113650,24650,24650,24650,24650,0
20230629,175700,2350113650,24650,24650,24650,24650,0
20230629,175600,2350113650,24650,24650,24650,24650,0
20230629,175500,2350113650,24650,24650,24650,24650,0
20230629,175400,2350113650,24650,24650,24650,24650,0
20230629,175300,2350113650,24650,24650,24650,24650,0
20230629,175200,2350113650,24650,24650,24650,24650,0
20230629,175100,2350113650,24650,24650,24650,24650,0
20230629,175000,2350113650,24650,24650,24650,24650,0
20230629,174900,2350113650,24650,24650,24650,24650,0
20230629,174800,2350113650,24650,24650,24650,24650,0
20230629,174700,2350113650,24650,24650,24650,24650,0
20230629,174600,2350113650,24650,24650,24650,24650,0
20230629,174500,2350113650,24650,24650,24650,24650,0
20230629,174400,2350113650,24650,24650,24650,24650,0
20230629,174300,2350113650,24650,24650,24650,24650,0
20230629,174200,2350113650,24650,24650,24650,24650,0
20230629,174100,2350113650,24650,24650,24650,24650,0
20230629,174000,2350113650,24650,24650,24650,24650,0
20230629,173900,2350113650,24650,24650,24650,24650,0
20230629,173800,2350113650,24650,24650,24650,24650,0
20230629,173700,2350113650,24650,24650,24650,24650,0
20230629,173600,2350113650,24650,24650,24650,24650,0
20230629,173500,2350113650,24650,24650,24650,24650,0
20230629,173400,2350113650,24650,24650,24650,24650,0
20230629,173300,2350113650,24650,24650,24650,24650,0
20230629,173200,2350113650,24650,24650,24650,24650,544
20230629,173100,2350113650,24650,24650,24650,24650,0
20230629,173000,2350113650,24650,24650,24650,24650,0
20230629,172900,2350113650,24650,24650,24650,24650,0
20230629,172800,2350113650,24650,24650,24650,24650,0
20230629,172700,2350113650,24650,24650,24650,24650,0
20230629,172600,2350113650,24650,24650,24650,24650,0
20230629,172500,2350113650,24650,24650,24650,24650,0
20230629,172400,2350113650,24650,24650,24650,24650,0
20230629,172300,2350113650,24650,24650,24650,24650,0
20230629,172200,2350113650,24650,24650,24650,24650,0
20230629,172100,2350113650,24650,24650,24650,24650,0
20230629,172000,2350113650,24650,24650,24650,24650,0
20230629,171900,2350113650,24650,24650,24650,24650,0
20230629,171800,2350113650,24650,24650,24650,24650,0
20230629,171700,2350113650,24650,24650,24650,24650,0
20230629,171600,2350113650,24650,24650,24650,24650,0
20230629,171500,2350113650,24650,24650,24650,24650,0
20230629,171400,2350113650,24650,24650,24650,24650,0
20230629,171300,2350113650,24650,24650,24650,24650,0
20230629,171200,2350113650,24650,24650,24650,24650,0
20230629,171100,2350113650,24650,24650,24650,24650,0
20230629,171000,2350113650,24650,24650,24650,24650,0
20230629,170900,2350113650,24650,24650,24650,24650,0
20230629,170800,2350113650,24650,24650,24650,24650,0
20230629,170700,2350113650,24650,24650,24650,24650,0
20230629,170600,2350113650,24650,24650,24650,24650,0
20230629,170500,2350113650,24650,24650,24650,24650,0
20230629,170400,2350113650,24650,24650,24650,24650,0
20230629,170300,2350113650,24650,24650,24650,24650,0
20230629,170200,2350113650,24650,24650,24650,24650,544
20230629,170100,2350113650,24650,24650,24650,24650,0
20230629,170000,2350113650,24650,24650,24650,24650,0
20230629,165900,2350113650,24650,24650,24650,24650,0
20230629,165800,2350113650,24650,24650,24650,24650,0
20230629,165700,2350113650,24650,24650,24650,24650,0
20230629,165600,2350113650,24650,24650,24650,24650,0
20230629,165500,2350113650,24650,24650,24650,24650,0
20230629,165400,2350113650,24650,24650,24650,24650,0
20230629,165300,2350113650,24650,24650,24650,24650,0
20230629,165200,2350113650,24650,24650,24650,24650,0
20230629,165100,2350113650,24650,24650,24650,24650,0
20230629,165000,2350113650,24650,24650,24650,24650,0
20230629,164900,2350113650,24650,24650,24650,24650,0
20230629,164800,2350113650,24650,24650,24650,24650,0
20230629,164700,2350113650,24650,24650,24650,24650,0
20230629,164600,2350113650,24650,24650,24650,24650,0
20230629,164500,2350113650,24650,24650,24650,24650,0
20230629,164400,2350113650,24650,24650,24650,24650,0
20230629,164300,2350113650,24650,24650,24650,24650,0
20230629,164200,2350113650,24650,24650,24650,24650,0
20230629,164100,2350113650,24650,24650,24650,24650,0
20230629,164000,2350113650,24650,24650,24650,24650,0
20230629,163900,2350113650,24650,24650,24650,24650,0
20230629,163800,2350113650,24650,24650,24650,24650,0
20230629,163700,2350113650,24650,24650,24650,24650,0
20230629,163600,2350113650,24650,24650,24650,24650,0
20230629,163500,2350113650,24650,24650,24650,24650,0
20230629,163400,2350113650,24650,24650,24650,24650,0
20230629,163300,2350113650,24650,24650,24650,24650,0
20230629,163200,2350113650,24650,24650,24650,24650,544
20230629,163100,2350113650,24650,24650,24650,24650,0
20230629,163000,2350113650,24650,24650,24650,24650,0
20230629,162900,2350113650,24650,24650,24650,24650,0
20230629,162800,2350113650,24650,24650,24650,24650,0
20230629,162700,2350113650,24650,24650,24650,24650,0
20230629,162600,2350113650,24650,24650,24650,24650,0
20230629,162500,2350113650,24650,24650,24650,24650,0
20230629,162400,2350113650,24650,24650,24650,24650,0
20230629,162300,2350113650,24650,24650,24650,24650,0
20230629,162200,2350113650,24650,24650,24650,24650,0
20230629,162100,2350113650,24650,24650,24650,24650,0
20230629,162000,2350113650,24650,24650,24650,24650,0
20230629,161900,2350113650,24650,24650,24650,24650,0
20230629,161800,2350113650,24650,24650,24650,24650,0
20230629,161700,2350113650,24650,24650,24650,24650,0
20230629,161600,2350113650,24650,24650,24650,24650,0
20230629,161500,2350113650,24650,24650,24650,24650,0
20230629,161400,2350113650,24650,24650,24650,24650,0
20230629,161300,2350113650,24650,24650,24650,24650,0
20230629,161200,2350113650,24650,24650,24650,24650,0
20230629,161100,2350113650,24650,24650,24650,24650,0
20230629,161000,2350113650,24650,24650,24650,24650,0
20230629,160900,2350113650,24650,24650,24650,24650,0
20230629,160800,2350113650,24650,24650,24650,24650,0
20230629,160700,2350113650,24650,24650,24650,24650,0
20230629,160600,2350113650,24650,24650,24650,24650,0
20230629,160500,2350113650,24650,24650,24650,24650,0
20230629,160400,2350113650,24650,24650,24650,24650,0
20230629,160300,2350113650,24650,24650,24650,24650,0
20230629,160200,2350113650,24650,24650,24650,24650,544
20230629,160100,2350113650,24650,24650,24650,24650,0
20230629,160000,2350113650,24650,24650,24650,24650,0
20230629,155900,2350113650,24650,24650,24650,24650,0
20230629,155800,2350113650,24650,24650,24650,24650,0
20230629,155700,2350113650,24650,24650,24650,24650,0
20230629,155600,2350113650,24650,24650,24650,24650,0
20230629,155500,2350113650,24650,24650,24650,24650,0
20230629,155400,2350113650,24650,24650,24650,24650,0
20230629,155300,2350113650,24650,24650,24650,24650,0
20230629,155200,2350113650,24650,24650,24650,24650,0
20230629,155100,2350113650,24650,24650,24650,24650,0
20230629,155000,2350113650,24650,24650,24650,24650,0
20230629,154900,2350113650,24650,24650,24650,24650,0
20230629,154800,2350113650,24650,24650,24650,24650,0
20230629,154700,2350113650,24650,24650,24650,24650,0
20230629,154600,2350113650,24650,24650,24650,24650,0
20230629,154500,2350113650,24650,24650,24650,24650,0
20230629,154400,2350113650,24650,24650,24650,24650,0
20230629,154300,2350113650,24650,24650,24650,24650,0
20230629,154200,2350113650,24650,24650,24650,24650,0
20230629,154100,2350113650,24650,24650,24650,24650,0
20230629,154000,2350113650,24650,24650,24650,24650,0
20230629,153900,2350113650,24650,24650,24650,24650,0
20230629,153800,2350113650,24650,24650,24650,24650,0
20230629,153700,2350113650,24650,24650,24650,24650,0
20230629,153600,2350113650,24650,24650,24650,24650,0
20230629,153500,2350113650,24650,24650,24650,24650,0
20230629,153400,2350113650,24650,24650,24650,24650,0
20230629,153300,2350113650,24650,24650,24650,24650,0
20230629,153200,2350113650,24650,24650,24650,24650,544
20230629,153100,2350113650,24650,24650,24650,24650,0
20230629,153000,2350113650,24650,24650,24650,24650,544
20230629,152900,2336704050,24750,24750,24750,24750,0
20230629,152800,2336704050,24750,24750,24750,24750,0
20230629,152700,2336704050,24750,24750,24750,24750,0
20230629,152600,2336704050,24750,24750,24750,24750,0
20230629,152500,2336704050,24750,24750,24750,24750,0
20230629,152400,2336704050,24750,24750,24750,24750,0
20230629,152300,2336704050,24750,24750,24750,24750,0
20230629,152200,2336704050,24750,24750,24750,24750,0
20230629,152100,2336704050,24750,24750,24750,24750,0
20230629,152000,2336704050,24750,24750,24750,24750,0
20230629,151900,2336704050,24750,24700,24850,24650,1238
20230629,151800,2306113050,24850,24750,24850,24700,244
20230629,151700,2300064950,24600,24650,24700,24600,1758
20230629,151600,2256769500,24650,24400,24650,24400,941
20230629,151500,2233720650,24450,24400,24450,24400,572
20230629,151400,2219746300,24400,24450,24450,24300,4054
20230629,151300,2121070900,24400,24400,24400,24350,470
20230629,151200,2109603900,24400,24450,24450,24400,143
20230629,151100,2106110150,24500,24550,24550,24500,74
20230629,151000,2104297000,24550,24550,24550,24500,53
20230629,150900,2102996600,24550,24550,24550,24550,30
20230629,150800,2102260100,24550,24550,24550,24550,10
20230629,150700,2102014600,24450,24450,24450,24450,0
20230629,150600,2102014600,24450,24450,24450,24450,25
20230629,150500,2101403350,24450,24500,24500,24450,213
20230629,150400,2096191900,24500,24600,24650,24500,35
20230629,150300,2095334150,24500,24550,24550,24500,8
20230629,150200,2095138050,24650,24650,24650,24650,0
20230629,150100,2095138050,24650,24550,24650,24550,203
20230629,150000,2090139100,24500,24350,24500,24350,1233
20230629,145900,2059975250,24300,24350,24350,24300,39
20230629,145800,2059027100,24300,24400,24400,24300,815
20230629,145700,2039159100,24400,24400,24400,24300,721
20230629,145600,2021609700,24400,24400,24400,24400,70
20230629,145500,2019901700,24400,24400,24400,24400,17
20230629,145400,2019486900,24400,24400,24400,24400,49
20230629,145300,2018291300,24350,24350,24350,24350,438
20230629,145200,2007626000,24350,24350,24350,24350,45
20230629,145100,2006530250,24350,24350,24350,24350,75
20230629,145000,2004704000,24400,24400,24400,24400,165
20230629,144900,2000678000,24400,24400,24400,24400,626
20230629,144800,1985403600,24400,24400,24400,24400,580
20230629,144700,1971251600,24500,24400,24500,24400,83
20230629,144600,1969226100,24400,24400,24500,24400,542
20230629,144500,1956000800,24500,24550,24550,24450,1958
20230629,144400,1908027750,24550,24650,24650,24550,100
20230629,144300,1905567750,24750,24600,24750,24550,65
20230629,144200,1903968750,24600,24650,24650,24600,771
20230629,144100,1884998350,24750,24700,24750,24650,148
20230629,144000,1881350000,24700,24700,24700,24700,1
20230629,143900,1881325300,24750,24800,24800,24750,58
20230629,143800,1879887450,24800,24800,24800,24800,72
20230629,143700,1878101850,24800,24800,24800,24800,40
20230629,143600,1877109850,24800,24800,24800,24800,111
20230629,143500,1874357050,24800,24750,24800,24750,3
20230629,143400,1874282700,24750,24750,24750,24750,2
20230629,143300,1874233200,24750,24650,24750,24650,27
20230629,143200,1873565050,24750,24700,24750,24700,6
20230629,143100,1873416600,24800,24800,24800,24800,3
20230629,143000,1873342200,24650,24650,24650,24650,41
20230629,142900,1872331550,24650,24650,24650,24650,231
20230629,142800,1866637400,24700,24700,24700,24700,0
20230629,142700,1866637400,24700,24700,24700,24700,2
20230629,142600,1866588000,24700,24700,24700,24700,200
20230629,142500,1861648000,24700,24700,24700,24700,40
20230629,142400,1860660000,24700,24850,24850,24700,17
20230629,142300,1860239050,24700,24700,24700,24700,113
20230629,142200,1857447950,24800,24700,24800,24700,43
20230629,142100,1856385650,24700,24700,24700,24700,5
20230629,142000,1856262150,24700,24700,24700,24700,130
20230629,141900,1853051150,24700,24700,24700,24700,3
20230629,141800,1852977050,24800,24800,24800,24800,64
20230629,141700,1851389850,24800,24800,24800,24800,0
20230629,141600,1851389850,24800,24800,24800,24800,35
20230629,141500,1850521850,24800,24800,24800,24800,369
20230629,141400,1841370650,24800,24750,24800,24750,32
20230629,141300,1840578250,24800,24750,24800,24650,601
20230629,141200,1825747750,24850,24850,24850,24850,4
20230629,141100,1825648350,24850,24850,24850,24850,99
20230629,141000,1823188200,24850,24850,24850,24850,14
20230629,140900,1822840300,24850,24850,24900,24850,136
20230629,140800,1819455850,24750,24750,24750,24750,180
20230629,140700,1815000850,24750,24800,24800,24750,224
20230629,140600,1809454450,24800,24800,24800,24800,0
20230629,140500,1809454450,24800,24800,24800,24800,5
20230629,140400,1809330450,24800,24800,24800,24800,10
20230629,140300,1809082450,24800,24800,24800,24800,0
20230629,140200,1809082450,24800,24800,24800,24800,200
20230629,140100,1804122450,24800,24800,24800,24800,101
20230629,140000,1801617650,24900,24900,24900,24900,56
20230629,135900,1800223250,24900,24900,24900,24900,39
20230629,135800,1799252150,24900,24800,24900,24800,112
20230629,135700,1796463600,24800,24800,24800,24800,4
20230629,135600,1796364400,24750,24750,24950,24750,13
20230629,135500,1796042050,24750,24750,24750,24750,84
20230629,135400,1793963050,24600,24600,24600,24600,91
20230629,135300,1791724450,24600,24600,24600,24600,52
20230629,135200,1790445250,24650,24650,24650,24650,746
20230629,135100,1772056350,24650,24750,24750,24550,1217
20230629,135000,1742081300,24800,24800,24800,24800,157
20230629,134900,1738187700,24800,25050,25050,24800,1012
20230629,134800,1713049050,25000,24900,25000,24850,152
20230629,134700,1709264150,24900,24900,24900,24900,284
20230629,134600,1702192550,24900,24900,24900,24850,228
20230629,134500,1696526300,24900,24950,24950,24900,500
20230629,134400,1684063850,24950,25000,25000,24950,1000
20230629,134300,1659101450,25000,25050,25050,25000,38
20230629,134200,1658151400,25000,25050,25050,25000,129
20230629,134100,1654926250,25050,25050,25050,25050,11
20230629,134000,1654650700,25100,25100,25100,25100,20
20230629,133900,1654148700,24900,25000,25100,24900,4073
20230629,133800,1552452850,25000,25150,25200,25000,3714
20230629,133700,1459451800,25150,25250,25250,25150,1000
20230629,133600,1434242700,25350,25350,25350,25350,0
20230629,133500,1434242700,25350,25350,25350,25350,0
20230629,133400,1434242700,25350,25350,25350,25350,0
20230629,133300,1434242700,25350,25350,25350,25350,0
20230629,133200,1434242700,25350,25350,25350,25350,0
20230629,133100,1434242700,25350,25350,25350,25350,0
20230629,133000,1434242700,25350,25350,25350,25350,0
20230629,132900,1434242700,25350,25200,25350,25200,261
20230629,132800,1427627550,25150,25150,25150,25150,0
20230629,132700,1427627550,25150,25350,25350,25150,2661
20230629,132600,1360413300,25350,25350,25350,25350,0
20230629,132500,1360413300,25350,25350,25350,25350,0
20230629,132400,1360413300,25350,25350,25350,25350,3
20230629,132300,1360337250,25350,25350,25350,25350,61
20230629,132200,1358790900,25400,25400,25400,25400,590
20230629,132100,1343804900,25350,25450,25450,25350,758
20230629,132000,1324531950,25450,25450,25450,25450,100
20230629,131900,1321986950,25450,25450,25450,25450,50
20230629,131800,1320714450,25450,25450,25450,25450,151
20230629,131700,1316871500,25450,25450,25450,25450,7
20230629,131600,1316693350,25450,25450,25450,25450,100
20230629,131500,1314148350,25450,25450,25450,25450,100
20230629,131400,1311603350,25400,25400,25400,25400,0
20230629,131300,1311603350,25400,25400,25400,25400,18
20230629,131200,1311146150,25550,25550,25550,25550,1
20230629,131100,1311120600,25400,25400,25400,25400,0
20230629,131000,1311120600,25400,25400,25400,25400,2
20230629,130900,1311069800,25400,25450,25450,25400,7
20230629,130800,1310891900,25550,25550,25550,25550,0
20230629,130700,1310891900,25550,25500,25550,25500,9
20230629,130600,1310662000,25400,25400,25400,25400,29
20230629,130500,1309925400,25400,25400,25400,25400,0
20230629,130400,1309925400,25400,25400,25400,25400,52
20230629,130300,1308604600,25550,25550,25550,25550,1
20230629,130200,1308579050,25450,25450,25450,25450,158
20230629,130100,1304557950,25450,25450,25450,25450,0
20230629,130000,1304557950,25450,25450,25450,25450,0
20230629,125900,1304557950,25450,25450,25450,25450,0
20230629,125800,1304557950,25450,25400,25450,25400,3
20230629,125700,1304481650,25400,25400,25400,25400,53
20230629,125600,1303135450,25350,25350,25350,25350,29
20230629,125500,1302400300,25400,25300,25400,25300,185
20230629,125400,1297709800,25450,25450,25450,25450,0
20230629,125300,1297709800,25450,25450,25450,25450,0
20230629,125200,1297709800,25450,25450,25450,25450,8
20230629,125100,1297506200,25300,25300,25300,25300,122
20230629,125000,1294419600,25300,25350,25350,25300,100
20230629,124900,1291889550,25300,25300,25300,25300,100
20230629,124800,1289359550,25300,25300,25300,25300,0
20230629,124700,1289359550,25300,25300,25300,25300,0
20230629,124600,1289359550,25300,25300,25300,25300,0
20230629,124500,1289359550,25300,25400,25400,25300,1182
20230629,124400,1259433800,25600,25600,25600,25600,0
20230629,124300,1259433800,25600,25600,25600,25600,0
20230629,124200,1259433800,25600,25600,25600,25600,2
20230629,124100,1259382600,25600,25600,25600,25600,0
20230629,124000,1259382600,25600,25600,25600,25600,0
20230629,123900,1259382600,25600,25600,25600,25600,0
20230629,123800,1259382600,25600,25600,25600,25600,0
20230629,123700,1259382600,25600,25400,25600,25400,379
20230629,123600,1249753900,25400,25400,25400,25400,0
20230629,123500,1249753900,25400,25400,25400,25400,0
20230629,123400,1249753900,25400,25400,25400,25400,0
20230629,123300,1249753900,25400,25550,25550,25400,384
20230629,123200,1239981800,25600,25600,25600,25600,600
20230629,123100,1224621800,25500,25500,25500,25500,166
20230629,123000,1220388800,25700,25700,25700,25700,0
20230629,122900,1220388800,25700,25700,25700,25700,6
20230629,122800,1220234600,25700,25700,25700,25700,1
20230629,122700,1220208900,25450,25450,25450,25450,0
20230629,122600,1220208900,25450,25450,25450,25450,0
20230629,122500,1220208900,25450,25450,25450,25450,150
20230629,122400,1216391400,25500,25500,25500,25500,253
20230629,122300,1209939900,25600,25600,25600,25600,9
20230629,122200,1209709500,25600,25600,25600,25600,54
20230629,122100,1208327100,25650,25700,25700,25650,582
20230629,122000,1193374600,25750,25750,25750,25750,186
20230629,121900,1188585100,25750,25750,25750,25750,92
20230629,121800,1186216100,25700,25850,25850,25700,465
20230629,121700,1174265450,25850,25800,25850,25750,974
20230629,121600,1149106100,25800,25800,25800,25800,0
20230629,121500,1149106100,25800,25750,25800,25750,42
20230629,121400,1148024500,25700,25650,25700,25650,383
20230629,121300,1138181900,25700,25700,25700,25650,652
20230629,121200,1121426750,25800,25800,25800,25800,0
20230629,121100,1121426750,25800,25800,25800,25800,559
20230629,121000,1107004550,25800,25800,25800,25800,236
20230629,120900,1100915750,25800,25800,25800,25800,66
20230629,120800,1099212950,26000,25800,26000,25800,1360
20230629,120700,1063897750,25800,25700,25950,25700,2110
20230629,120600,1009338700,25700,25500,25700,25500,1239
20230629,120500,977574100,25500,25500,25500,25500,0
20230629,120400,977574100,25500,25500,25500,25500,0
20230629,120300,977574100,25500,25450,25500,25450,11
20230629,120200,977293900,25450,25450,25450,25450,0
20230629,120100,977293900,25450,25450,25450,25450,5
20230629,120000,977166650,25400,25400,25400,25400,0
20230629,115900,977166650,25400,25400,25400,25400,10
20230629,115800,976912650,25450,25450,25450,25450,0
20230629,115700,976912650,25450,25450,25450,25450,0
20230629,115600,976912650,25450,25450,25450,25450,86
20230629,115500,974723950,25500,25500,25500,25500,0
20230629,115400,974723950,25500,25500,25500,25500,0
20230629,115300,974723950,25500,25500,25500,25500,132
20230629,115200,971357950,25500,25500,25500,25500,0
20230629,115100,971357950,25500,25500,25500,25500,0
20230629,115000,971357950,25500,25500,25500,25500,0
20230629,114900,971357950,25500,25500,25600,25500,52
20230629,114800,970031850,25550,25550,25550,25550,1
20230629,114700,970006300,25550,25500,25550,25500,135
20230629,114600,966559550,25500,25450,25500,25450,1689
20230629,114500,923562700,25400,25400,25400,25400,11
20230629,114400,923283300,25300,25300,25300,25300,0
20230629,114300,923283300,25300,25300,25300,25300,9
20230629,114200,923055600,25300,25350,25400,25300,427
20230629,114100,912229450,25300,25300,25300,25300,0
20230629,114000,912229450,25300,25300,25300,25300,0
20230629,113900,912229450,25300,25300,25300,25300,0
20230629,113800,912229450,25300,25300,25300,25300,0
20230629,113700,912229450,25300,25300,25300,25300,20
20230629,113600,911723450,25300,25300,25300,25300,104
20230629,113500,909092250,25300,25300,25300,25300,0
20230629,113400,909092250,25300,25300,25300,25300,27
20230629,113300,908409150,25350,25350,25350,25350,0
20230629,113200,908409150,25350,25350,25350,25350,0
20230629,113100,908409150,25350,25350,25350,25350,3
20230629,113000,908333100,25300,25300,25300,25300,15
20230629,112900,907953600,25300,25300,25300,25300,35
20230629,112800,907068100,25300,25300,25300,25300,0
20230629,112700,907068100,25300,25250,25300,25250,110
20230629,112600,904288100,25250,25250,25250,25250,0
20230629,112500,904288100,25250,25250,25250,25250,564
20230629,112400,890047100,25250,25250,25250,25250,0
20230629,112300,890047100,25250,25300,25300,25250,5
20230629,112200,889920800,25250,25250,25250,25250,0
20230629,112100,889920800,25250,25250,25250,25250,0
20230629,112000,889920800,25250,25250,25250,25250,0
20230629,111900,889920800,25250,25250,25250,25250,0
20230629,111800,889920800,25250,25300,25300,25250,35
20230629,111700,889036700,25250,25250,25250,25250,0
20230629,111600,889036700,25250,25250,25250,25250,204
20230629,111500,883885700,25250,25250,25250,25250,0
20230629,111400,883885700,25250,25250,25250,25250,0
20230629,111300,883885700,25250,25250,25250,25250,10
20230629,111200,883633200,25300,25300,25300,25300,3
20230629,111100,883557300,25400,25400,25400,25400,10
20230629,111000,883303300,25300,25300,25300,25300,0
20230629,110900,883303300,25300,25300,25300,25300,90
20230629,110800,881026300,25350,25400,25400,25350,5
20230629,110700,880899500,25400,25300,25400,25300,490
20230629,110600,868486500,25200,25200,25200,25200,0
20230629,110500,868486500,25200,25250,25250,25200,970
20230629,110400,844020750,25250,25250,25250,25250,8
20230629,110300,843818750,25250,25250,25250,25250,646
20230629,110200,827507250,25300,25300,25300,25300,10
20230629,110100,827254250,25300,25300,25300,25300,8
20230629,110000,827051850,25250,25250,25250,25250,0
20230629,105900,827051850,25250,25250,25250,25250,0
20230629,105800,827051850,25250,25250,25250,25250,39
20230629,105700,826067100,25250,25350,25350,25250,28
20230629,105600,825359800,25250,25250,25250,25250,200
20230629,105500,820309800,25250,25250,25250,25250,58
20230629,105400,818845300,25200,25200,25200,25200,0
20230629,105300,818845300,25200,25200,25200,25200,200
20230629,105200,813805300,25200,25200,25200,25200,30
20230629,105100,813049300,25200,25200,25200,25200,120
20230629,105000,810025300,25150,25350,25350,25150,161
20230629,104900,805973350,25150,25150,25150,25150,15
20230629,104800,805596100,25150,25400,25400,25150,301
20230629,104700,798025700,25450,25400,25450,25400,198
20230629,104600,792996450,25400,25100,25400,25050,2101
20230629,104500,739779400,25100,25100,25100,25100,0
20230629,104400,739779400,25100,25100,25100,25100,0
20230629,104300,739779400,25100,25100,25100,25100,718
20230629,104200,721757600,25200,25200,25200,25200,0
20230629,104100,721757600,25200,25200,25200,25200,0
20230629,104000,721757600,25200,25200,25200,25200,0
20230629,103900,721757600,25200,25200,25200,25200,50
20230629,103800,720497600,25200,25200,25200,25200,1
20230629,103700,720472400,25100,25100,25100,25100,16
20230629,103600,720070800,25050,25050,25050,25050,0
20230629,103500,720070800,25050,25050,25050,25050,124
20230629,103400,716964600,25200,25050,25200,25050,11
20230629,103300,716688900,25050,25200,25200,25050,137
20230629,103200,713256900,25050,25100,25200,25050,187
20230629,103100,708572300,25150,25150,25150,25150,6
20230629,103000,708421400,25150,25150,25150,25150,1
20230629,102900,708396250,25200,25200,25200,25200,0
20230629,102800,708396250,25200,25200,25200,25200,3
20230629,102700,708320650,25200,25200,25200,25200,0
20230629,102600,708320650,25200,25050,25200,25000,876
20230629,102500,686398950,25050,25050,25050,25000,287
20230629,102400,679210550,25050,25050,25050,25050,140
20230629,102300,675703550,25050,25050,25050,25050,1468
20230629,102200,638930150,25050,25150,25150,25050,2000
20230629,102100,588785850,25150,25150,25150,25150,1
20230629,102000,588760700,25150,25150,25150,25150,80
20230629,101900,586748700,25150,25150,25150,25150,1
20230629,101800,586723550,25250,25250,25250,25250,5
20230629,101700,586597300,25250,25200,25250,25200,10
20230629,101600,586345000,25150,25150,25150,25150,300
20230629,101500,578800000,25150,25150,25150,25150,302
20230629,101400,571204700,25200,25200,25200,25200,70
20230629,101300,569440700,25250,25250,25250,25250,0
20230629,101200,569440700,25250,25250,25250,25250,0
20230629,101100,569440700,25250,25250,25250,25250,1
20230629,101000,569415450,25200,25200,25200,25200,10
20230629,100900,569163450,25150,25150,25150,25150,27
20230629,100800,568484400,25150,25200,25200,25150,134
20230629,100700,565111700,25300,25300,25300,25300,0
20230629,100600,565111700,25300,25300,25300,25300,0
20230629,100500,565111700,25300,25300,25300,25300,0
20230629,100400,565111700,25300,25300,25300,25300,0
20230629,100300,565111700,25300,25300,25300,25300,33
20230629,100200,564276800,25300,25300,25300,25300,10
20230629,100100,564023800,25300,25300,25300,25300,0
20230629,100000,564023800,25300,25200,25300,25150,44
20230629,095900,562916550,25150,25150,25150,25150,0
20230629,095800,562916550,25150,25150,25150,25150,200
20230629,095700,557886550,25150,25150,25150,25150,90
20230629,095600,555623050,25300,25300,25300,25300,0
20230629,095500,555623050,25300,25300,25300,25300,0
20230629,095400,555623050,25300,25300,25300,25300,0
20230629,095300,555623050,25300,25300,25300,25300,0
20230629,095200,555623050,25300,25300,25300,25300,0
20230629,095100,555623050,25300,25300,25300,25300,76
20230629,095000,553700250,25150,25150,25150,25150,1
20230629,094900,553675100,25100,25100,25100,25100,0
20230629,094800,553675100,25100,25150,25150,25100,100
20230629,094700,551164350,25350,25300,25350,25300,6
20230629,094600,551012400,25150,25350,25350,25150,901
20230629,094500,528336800,25400,25400,25400,25400,1
20230629,094400,528311400,25400,25400,25400,25400,470
20230629,094300,516373400,25400,25100,25400,25100,330
20230629,094200,508059800,25100,25200,25200,25100,1302
20230629,094100,475376500,25200,25200,25200,25200,0
20230629,094000,475376500,25200,25300,25300,25200,1585
20230629,093900,435390150,25400,25400,25400,25400,3
20230629,093800,435313950,25400,25250,25400,25200,133
20230629,093700,431956000,25250,25250,25250,25250,24
20230629,093600,431350000,25300,25300,25300,25300,238
20230629,093500,425328600,25300,25300,25300,25300,260
20230629,093400,418750600,25300,25250,25300,25250,355
20230629,093300,409774350,25200,25200,25200,25200,136
20230629,093200,406347150,25200,25200,25200,25200,19
20230629,093100,405868350,25250,25250,25250,25250,1
20230629,093000,405843100,25100,25100,25100,25100,894
20230629,092900,383403700,25100,25100,25100,25100,0
20230629,092800,383403700,25100,25100,25100,25100,0
20230629,092700,383403700,25100,25100,25100,25100,163
20230629,092600,379312400,25150,25150,25150,25150,125
20230629,092500,376168650,25150,25150,25150,25150,108
20230629,092400,373452450,25150,25150,25150,25150,2
20230629,092300,373402150,25150,25150,25150,25150,112
20230629,092200,370585350,25150,25150,25150,25150,2
20230629,092100,370535050,25150,25150,25150,25150,87
20230629,092000,368347000,25150,25150,25150,25150,400
20230629,091900,358287000,25150,25150,25150,25150,10
20230629,091800,358035500,25150,25150,25150,25150,42
20230629,091700,356979200,25100,25100,25100,25100,0
20230629,091600,356979200,25100,25300,25300,25100,473
20230629,091500,345081550,25300,25300,25300,25300,0
20230629,091400,345081550,25300,25100,25300,25100,356
20230629,091300,336128900,25100,25100,25100,25000,306
20230629,091200,328475800,25000,25100,25100,25000,679
20230629,091100,311438300,25150,24950,25150,24900,1765
20230629,091000,267323400,24950,25000,25100,24950,907
20230629,090900,244651250,25000,25100,25100,25000,302
20230629,090800,237090450,25100,25100,25100,25100,641
20230629,090700,221001350,25100,25150,25200,25100,2474
20230629,090600,158716350,25200,25350,25350,25200,732
20230629,090500,140269650,25200,25000,25200,25000,1060
20230629,090400,113611150,25000,25400,25450,25000,2158
20230629,090300,59353300,25450,25450,25500,25450,177
20230629,090200,54842800,25500,25500,25500,25500,1
20230629,090100,54817300,25300,25500,25500,25300,1120
20230629,090000,26369650,25650,25800,26000,25600,1015