stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190700,1052333650,24650,24650,24650,24650,1033
20230628,190600,1052333650,24650,24650,24650,24650,0
20230628,190500,1052333650,24650,24650,24650,24650,0
20230628,190400,1052333650,24650,24650,24650,24650,0
20230628,190300,1052333650,24650,24650,24650,24650,0
20230628,190200,1052333650,24650,24650,24650,24650,0
20230628,190100,1052333650,24650,24650,24650,24650,0
20230628,190000,1052333650,24650,24650,24650,24650,0
20230628,185900,1052333650,24650,24650,24650,24650,0
20230628,185800,1052333650,24650,24650,24650,24650,0
20230628,185700,1052333650,24650,24650,24650,24650,0
20230628,185600,1052333650,24650,24650,24650,24650,0
20230628,185500,1052333650,24650,24650,24650,24650,0
20230628,185400,1052333650,24650,24650,24650,24650,0
20230628,185300,1052333650,24650,24650,24650,24650,0
20230628,185200,1052333650,24650,24650,24650,24650,0
20230628,185100,1052333650,24650,24650,24650,24650,0
20230628,185000,1052333650,24650,24650,24650,24650,0
20230628,184900,1052333650,24650,24650,24650,24650,0
20230628,184800,1052333650,24650,24650,24650,24650,0
20230628,184700,1052333650,24650,24650,24650,24650,0
20230628,184600,1052333650,24650,24650,24650,24650,0
20230628,184500,1052333650,24650,24650,24650,24650,0
20230628,184400,1052333650,24650,24650,24650,24650,0
20230628,184300,1052333650,24650,24650,24650,24650,0
20230628,184200,1052333650,24650,24650,24650,24650,0
20230628,184100,1052333650,24650,24650,24650,24650,0
20230628,184000,1052333650,24650,24650,24650,24650,0
20230628,183900,1052333650,24650,24650,24650,24650,0
20230628,183800,1052333650,24650,24650,24650,24650,0
20230628,183700,1052333650,24650,24650,24650,24650,1033
20230628,183600,1052333650,24650,24650,24650,24650,0
20230628,183500,1052333650,24650,24650,24650,24650,0
20230628,183400,1052333650,24650,24650,24650,24650,0
20230628,183300,1052333650,24650,24650,24650,24650,0
20230628,183200,1052333650,24650,24650,24650,24650,0
20230628,183100,1052333650,24650,24650,24650,24650,0
20230628,183000,1052333650,24650,24650,24650,24650,0
20230628,182900,1052333650,24650,24650,24650,24650,0
20230628,182800,1052333650,24650,24650,24650,24650,0
20230628,182700,1052333650,24650,24650,24650,24650,0
20230628,182600,1052333650,24650,24650,24650,24650,0
20230628,182500,1052333650,24650,24650,24650,24650,0
20230628,182400,1052333650,24650,24650,24650,24650,0
20230628,182300,1052333650,24650,24650,24650,24650,0
20230628,182200,1052333650,24650,24650,24650,24650,0
20230628,182100,1052333650,24650,24650,24650,24650,0
20230628,182000,1052333650,24650,24650,24650,24650,0
20230628,181900,1052333650,24650,24650,24650,24650,0
20230628,181800,1052333650,24650,24650,24650,24650,0
20230628,181700,1052333650,24650,24650,24650,24650,0
20230628,181600,1052333650,24650,24650,24650,24650,0
20230628,181500,1052333650,24650,24650,24650,24650,0
20230628,181400,1052333650,24650,24650,24650,24650,0
20230628,181300,1052333650,24650,24650,24650,24650,0
20230628,181200,1052333650,24650,24650,24650,24650,0
20230628,181100,1052333650,24650,24650,24650,24650,0
20230628,181000,1052333650,24650,24650,24650,24650,0
20230628,180900,1052333650,24650,24650,24650,24650,0
20230628,180800,1052333650,24650,24650,24650,24650,0
20230628,180700,1052333650,24650,24650,24650,24650,1033
20230628,180600,1052333650,24650,24650,24650,24650,0
20230628,180500,1052333650,24650,24650,24650,24650,0
20230628,180400,1052333650,24650,24650,24650,24650,0
20230628,180300,1052333650,24650,24650,24650,24650,0
20230628,180200,1052333650,24650,24650,24650,24650,0
20230628,180100,1052333650,24650,24650,24650,24650,0
20230628,180000,1052333650,24650,24650,24650,24650,0
20230628,175900,1052333650,24650,24650,24650,24650,0
20230628,175800,1052333650,24650,24650,24650,24650,0
20230628,175700,1052333650,24650,24650,24650,24650,0
20230628,175600,1052333650,24650,24650,24650,24650,0
20230628,175500,1052333650,24650,24650,24650,24650,0
20230628,175400,1052333650,24650,24650,24650,24650,0
20230628,175300,1052333650,24650,24650,24650,24650,0
20230628,175200,1052333650,24650,24650,24650,24650,0
20230628,175100,1052333650,24650,24650,24650,24650,0
20230628,175000,1052333650,24650,24650,24650,24650,0
20230628,174900,1052333650,24650,24650,24650,24650,0
20230628,174800,1052333650,24650,24650,24650,24650,0
20230628,174700,1052333650,24650,24650,24650,24650,0
20230628,174600,1052333650,24650,24650,24650,24650,0
20230628,174500,1052333650,24650,24650,24650,24650,0
20230628,174400,1052333650,24650,24650,24650,24650,0
20230628,174300,1052333650,24650,24650,24650,24650,0
20230628,174200,1052333650,24650,24650,24650,24650,0
20230628,174100,1052333650,24650,24650,24650,24650,0
20230628,174000,1052333650,24650,24650,24650,24650,0
20230628,173900,1052333650,24650,24650,24650,24650,0
20230628,173800,1052333650,24650,24650,24650,24650,0
20230628,173700,1052333650,24650,24650,24650,24650,1033
20230628,173600,1052333650,24650,24650,24650,24650,0
20230628,173500,1052333650,24650,24650,24650,24650,0
20230628,173400,1052333650,24650,24650,24650,24650,0
20230628,173300,1052333650,24650,24650,24650,24650,0
20230628,173200,1052333650,24650,24650,24650,24650,0
20230628,173100,1052333650,24650,24650,24650,24650,0
20230628,173000,1052333650,24650,24650,24650,24650,0
20230628,172900,1052333650,24650,24650,24650,24650,0
20230628,172800,1052333650,24650,24650,24650,24650,0
20230628,172700,1052333650,24650,24650,24650,24650,0
20230628,172600,1052333650,24650,24650,24650,24650,0
20230628,172500,1052333650,24650,24650,24650,24650,0
20230628,172400,1052333650,24650,24650,24650,24650,0
20230628,172300,1052333650,24650,24650,24650,24650,0
20230628,172200,1052333650,24650,24650,24650,24650,0
20230628,172100,1052333650,24650,24650,24650,24650,0
20230628,172000,1052333650,24650,24650,24650,24650,0
20230628,171900,1052333650,24650,24650,24650,24650,0
20230628,171800,1052333650,24650,24650,24650,24650,0
20230628,171700,1052333650,24650,24650,24650,24650,0
20230628,171600,1052333650,24650,24650,24650,24650,0
20230628,171500,1052333650,24650,24650,24650,24650,0
20230628,171400,1052333650,24650,24650,24650,24650,0
20230628,171300,1052333650,24650,24650,24650,24650,0
20230628,171200,1052333650,24650,24650,24650,24650,0
20230628,171100,1052333650,24650,24650,24650,24650,0
20230628,171000,1052333650,24650,24650,24650,24650,0
20230628,170900,1052333650,24650,24650,24650,24650,0
20230628,170800,1052333650,24650,24650,24650,24650,0
20230628,170700,1052333650,24650,24650,24650,24650,1033
20230628,170600,1052333650,24650,24650,24650,24650,0
20230628,170500,1052333650,24650,24650,24650,24650,0
20230628,170400,1052333650,24650,24650,24650,24650,0
20230628,170300,1052333650,24650,24650,24650,24650,0
20230628,170200,1052333650,24650,24650,24650,24650,0
20230628,170100,1052333650,24650,24650,24650,24650,0
20230628,170000,1052333650,24650,24650,24650,24650,0
20230628,165900,1052333650,24650,24650,24650,24650,0
20230628,165800,1052333650,24650,24650,24650,24650,0
20230628,165700,1052333650,24650,24650,24650,24650,0
20230628,165600,1052333650,24650,24650,24650,24650,0
20230628,165500,1052333650,24650,24650,24650,24650,0
20230628,165400,1052333650,24650,24650,24650,24650,0
20230628,165300,1052333650,24650,24650,24650,24650,0
20230628,165200,1052333650,24650,24650,24650,24650,0
20230628,165100,1052333650,24650,24650,24650,24650,0
20230628,165000,1052333650,24650,24650,24650,24650,0
20230628,164900,1052333650,24650,24650,24650,24650,0
20230628,164800,1052333650,24650,24650,24650,24650,0
20230628,164700,1052333650,24650,24650,24650,24650,0
20230628,164600,1052333650,24650,24650,24650,24650,0
20230628,164500,1052333650,24650,24650,24650,24650,0
20230628,164400,1052333650,24650,24650,24650,24650,0
20230628,164300,1052333650,24650,24650,24650,24650,0
20230628,164200,1052333650,24650,24650,24650,24650,0
20230628,164100,1052333650,24650,24650,24650,24650,0
20230628,164000,1052333650,24650,24650,24650,24650,0
20230628,163900,1052333650,24650,24650,24650,24650,0
20230628,163800,1052333650,24650,24650,24650,24650,0
20230628,163700,1052333650,24650,24650,24650,24650,1033
20230628,163600,1052333650,24650,24650,24650,24650,0
20230628,163500,1052333650,24650,24650,24650,24650,0
20230628,163400,1052333650,24650,24650,24650,24650,0
20230628,163300,1052333650,24650,24650,24650,24650,0
20230628,163200,1052333650,24650,24650,24650,24650,0
20230628,163100,1052333650,24650,24650,24650,24650,0
20230628,163000,1052333650,24650,24650,24650,24650,0
20230628,162900,1052333650,24650,24650,24650,24650,0
20230628,162800,1052333650,24650,24650,24650,24650,0
20230628,162700,1052333650,24650,24650,24650,24650,0
20230628,162600,1052333650,24650,24650,24650,24650,0
20230628,162500,1052333650,24650,24650,24650,24650,0
20230628,162400,1052333650,24650,24650,24650,24650,0
20230628,162300,1052333650,24650,24650,24650,24650,0
20230628,162200,1052333650,24650,24650,24650,24650,0
20230628,162100,1052333650,24650,24650,24650,24650,0
20230628,162000,1052333650,24650,24650,24650,24650,0
20230628,161900,1052333650,24650,24650,24650,24650,0
20230628,161800,1052333650,24650,24650,24650,24650,0
20230628,161700,1052333650,24650,24650,24650,24650,0
20230628,161600,1052333650,24650,24650,24650,24650,0
20230628,161500,1052333650,24650,24650,24650,24650,0
20230628,161400,1052333650,24650,24650,24650,24650,0
20230628,161300,1052333650,24650,24650,24650,24650,0
20230628,161200,1052333650,24650,24650,24650,24650,0
20230628,161100,1052333650,24650,24650,24650,24650,0
20230628,161000,1052333650,24650,24650,24650,24650,0
20230628,160900,1052333650,24650,24650,24650,24650,0
20230628,160800,1052333650,24650,24650,24650,24650,0
20230628,160700,1052333650,24650,24650,24650,24650,1033
20230628,160600,1052333650,24650,24650,24650,24650,0
20230628,160500,1052333650,24650,24650,24650,24650,0
20230628,160400,1052333650,24650,24650,24650,24650,0
20230628,160300,1052333650,24650,24650,24650,24650,0
20230628,160200,1052333650,24650,24650,24650,24650,0
20230628,160100,1052333650,24650,24650,24650,24650,0
20230628,160000,1052333650,24650,24650,24650,24650,0
20230628,155900,1052333650,24650,24650,24650,24650,0
20230628,155800,1052333650,24650,24650,24650,24650,0
20230628,155700,1052333650,24650,24650,24650,24650,0
20230628,155600,1052333650,24650,24650,24650,24650,0
20230628,155500,1052333650,24650,24650,24650,24650,0
20230628,155400,1052333650,24650,24650,24650,24650,0
20230628,155300,1052333650,24650,24650,24650,24650,0
20230628,155200,1052333650,24650,24650,24650,24650,0
20230628,155100,1052333650,24650,24650,24650,24650,0
20230628,155000,1052333650,24650,24650,24650,24650,0
20230628,154900,1052333650,24650,24650,24650,24650,0
20230628,154800,1052333650,24650,24650,24650,24650,0
20230628,154700,1052333650,24650,24650,24650,24650,0
20230628,154600,1052333650,24650,24650,24650,24650,0
20230628,154500,1052333650,24650,24650,24650,24650,0
20230628,154400,1052333650,24650,24650,24650,24650,0
20230628,154300,1052333650,24650,24650,24650,24650,0
20230628,154200,1052333650,24650,24650,24650,24650,0
20230628,154100,1052333650,24650,24650,24650,24650,0
20230628,154000,1052333650,24650,24650,24650,24650,0
20230628,153900,1052333650,24650,24650,24650,24650,0
20230628,153800,1052333650,24650,24650,24650,24650,0
20230628,153700,1052333650,24650,24650,24650,24650,1033
20230628,153600,1052333650,24650,24650,24650,24650,0
20230628,153500,1052333650,24650,24650,24650,24650,0
20230628,153400,1052333650,24650,24650,24650,24650,0
20230628,153300,1052333650,24650,24650,24650,24650,0
20230628,153200,1052333650,24650,24650,24650,24650,0
20230628,153100,1052333650,24650,24650,24650,24650,0
20230628,153000,1052333650,24650,24650,24650,24650,1033
20230628,152900,1026870200,24700,24700,24700,24700,0
20230628,152800,1026870200,24700,24700,24700,24700,0
20230628,152700,1026870200,24700,24700,24700,24700,0
20230628,152600,1026870200,24700,24700,24700,24700,0
20230628,152500,1026870200,24700,24700,24700,24700,0
20230628,152400,1026870200,24700,24700,24700,24700,0
20230628,152300,1026870200,24700,24700,24700,24700,0
20230628,152200,1026870200,24700,24700,24700,24700,0
20230628,152100,1026870200,24700,24700,24700,24700,0
20230628,152000,1026870200,24700,24700,24700,24700,0
20230628,151900,1026870200,24700,24750,24750,24700,54
20230628,151800,1025535650,24750,24700,24750,24700,8
20230628,151700,1025338000,24750,24700,24750,24700,64
20230628,151600,1023756600,24750,24750,24750,24750,6
20230628,151500,1023608100,24750,24750,24750,24750,10
20230628,151400,1023360600,24750,24750,24750,24700,31
20230628,151300,1022594400,24750,24700,24750,24700,138
20230628,151200,1019185500,24700,24700,24700,24650,89
20230628,151100,1016988500,24700,24700,24700,24700,20
20230628,151000,1016494500,24700,24750,24800,24700,1250
20230628,150900,985599100,24800,24800,24800,24800,2
20230628,150800,985549500,24750,24750,24750,24750,2
20230628,150700,985500000,24800,24800,24800,24800,1
20230628,150600,985475200,24800,24800,24800,24800,0
20230628,150500,985475200,24800,24750,24800,24750,118
20230628,150400,982552200,24800,24800,24800,24800,5
20230628,150300,982428200,24800,24800,24800,24800,6
20230628,150200,982279400,24800,24800,24800,24800,1
20230628,150100,982254600,24800,24800,24800,24800,1
20230628,150000,982229800,24750,24750,24800,24750,67
20230628,145900,980569050,24800,24800,24800,24800,1
20230628,145800,980544250,24750,24700,24750,24700,143
20230628,145700,977005150,24750,24700,24750,24700,111
20230628,145600,974263000,24700,24700,24750,24700,8
20230628,145500,974065350,24700,24750,24750,24700,403
20230628,145400,964091200,24750,24750,24750,24700,173
20230628,145300,959809650,24700,24700,24750,24700,15
20230628,145200,959438850,24700,24700,24700,24700,4
20230628,145100,959340050,24750,24750,24750,24750,136
20230628,145000,955974050,24750,24750,24800,24750,3
20230628,144900,955899750,24750,24800,24800,24750,1480
20230628,144800,919196100,24750,24750,24750,24750,3
20230628,144700,919121850,24750,24750,24750,24750,25
20230628,144600,918503100,24750,24750,24800,24750,52
20230628,144500,917213600,24750,24750,24800,24750,104
20230628,144400,914634550,24800,24750,24800,24750,5
20230628,144300,914510700,24750,24700,24800,24700,510
20230628,144200,901868100,24750,24700,24750,24700,8
20230628,144100,901670200,24700,24750,24750,24700,2702
20230628,144000,834795800,24700,24700,24700,24700,102
20230628,143900,832276400,24700,24700,24750,24700,37
20230628,143800,831362250,24700,24700,24700,24700,9
20230628,143700,831139950,24700,24700,24700,24700,7
20230628,143600,830967050,24700,24700,24700,24700,3
20230628,143500,830892950,24700,24700,24700,24700,34
20230628,143400,830053150,24750,24700,24750,24700,22
20230628,143300,829509100,24700,24700,24700,24700,291
20230628,143200,822321400,24700,24700,24700,24700,202
20230628,143100,817332000,24700,24700,24700,24700,199
20230628,143000,812416700,24700,24700,24700,24700,127
20230628,142900,809279800,24700,24700,24700,24700,2
20230628,142800,809230400,24700,24700,24750,24700,113
20230628,142700,806439250,24700,24700,24700,24700,3
20230628,142600,806365150,24700,24700,24700,24700,107
20230628,142500,803722250,24650,24650,24650,24650,7
20230628,142400,803549700,24650,24650,24650,24650,4
20230628,142300,803451100,24650,24650,24650,24650,12
20230628,142200,803155300,24650,24650,24650,24650,10
20230628,142100,802908800,24650,24650,24650,24650,9
20230628,142000,802686950,24650,24650,24650,24650,70
20230628,141900,800961450,24650,24650,24650,24650,2
20230628,141800,800912150,24700,24700,24700,24700,202
20230628,141700,795922750,24700,24700,24700,24700,14
20230628,141600,795576950,24700,24700,24700,24700,265
20230628,141500,789031450,24700,24700,24700,24700,169
20230628,141400,784857150,24700,24700,24700,24700,7
20230628,141300,784684250,24700,24700,24750,24700,203
20230628,141200,779660150,24700,24750,24750,24700,21
20230628,141100,779140500,24750,24750,24750,24750,20
20230628,141000,778645500,24750,24750,24750,24750,3
20230628,140900,778571250,24700,24700,24700,24700,1
20230628,140800,778546550,24700,24700,24700,24700,5
20230628,140700,778423050,24700,24700,24700,24700,6
20230628,140600,778274850,24750,24700,24750,24700,23
20230628,140500,777706650,24700,24700,24700,24700,0
20230628,140400,777706650,24700,24650,24700,24650,81
20230628,140300,775706000,24700,24700,24700,24700,5
20230628,140200,775582500,24650,24700,24700,24650,239
20230628,140100,769690250,24700,24700,24700,24700,10
20230628,140000,769443250,24700,24700,24700,24700,1
20230628,135900,769418550,24700,24650,24700,24650,60
20230628,135800,767937050,24650,24650,24650,24650,12
20230628,135700,767641250,24650,24650,24650,24650,9
20230628,135600,767419400,24650,24650,24650,24650,10
20230628,135500,767172900,24650,24650,24650,24650,80
20230628,135400,765200900,24600,24650,24650,24600,56
20230628,135300,763822800,24750,24650,24750,24650,865
20230628,135200,742470350,24650,24600,24650,24550,40
20230628,135100,741486800,24600,24600,24600,24600,12
20230628,135000,741191600,24550,24550,24550,24550,0
20230628,134900,741191600,24550,24550,24550,24550,0
20230628,134800,741191600,24550,24650,24650,24550,11
20230628,134700,740921350,24650,24650,24650,24650,4
20230628,134600,740822750,24650,24650,24650,24650,8
20230628,134500,740625550,24550,24550,24550,24550,1
20230628,134400,740601000,24600,24550,24600,24550,20
20230628,134300,740109250,24550,24550,24550,24550,0
20230628,134200,740109250,24550,24550,24550,24550,100
20230628,134100,737654250,24600,24600,24600,24600,10
20230628,134000,737408250,24600,24600,24600,24600,163
20230628,133900,733398450,24600,24600,24600,24600,0
20230628,133800,733398450,24600,24650,24650,24600,18
20230628,133700,732954800,24650,24600,24650,24600,11
20230628,133600,732683900,24600,24600,24600,24600,5
20230628,133500,732560900,24600,24600,24600,24600,1
20230628,133400,732536300,24600,24600,24600,24600,37
20230628,133300,731626100,24650,24600,24650,24600,22
20230628,133200,731084850,24550,24550,24550,24550,0
20230628,133100,731084850,24550,24550,24550,24550,0
20230628,133000,731084850,24550,24550,24550,24550,5
20230628,132900,730962100,24550,24550,24550,24550,8
20230628,132800,730765700,24550,24550,24550,24550,1193
20230628,132700,701477550,24550,24600,24600,24550,682
20230628,132600,684733150,24600,24600,24600,24600,1127
20230628,132500,657008950,24650,24600,24650,24600,6
20230628,132400,656861300,24600,24600,24600,24600,45
20230628,132300,655754300,24600,24600,24600,24600,155
20230628,132200,651941300,24650,24650,24650,24650,0
20230628,132100,651941300,24650,24700,24700,24650,383
20230628,132000,642499850,24700,24700,24700,24700,0
20230628,131900,642499850,24700,24700,24700,24700,1
20230628,131800,642475150,24650,24650,24650,24650,0
20230628,131700,642475150,24650,24650,24650,24650,10
20230628,131600,642228650,24650,24650,24650,24650,0
20230628,131500,642228650,24650,24650,24650,24650,0
20230628,131400,642228650,24650,24650,24650,24650,1
20230628,131300,642204000,24700,24700,24700,24700,1
20230628,131200,642179300,24700,24700,24700,24700,20
20230628,131100,641685300,24650,24650,24650,24650,0
20230628,131000,641685300,24650,24650,24650,24650,10
20230628,130900,641438800,24650,24650,24650,24650,24
20230628,130800,640847200,24650,24650,24650,24650,31
20230628,130700,640083050,24700,24700,24700,24700,1
20230628,130600,640058350,24700,24650,24700,24650,6
20230628,130500,639910400,24650,24650,24650,24650,37
20230628,130400,638998350,24650,24700,24700,24650,11
20230628,130300,638727150,24700,24700,24700,24650,304
20230628,130200,631233350,24700,24700,24700,24700,13
20230628,130100,630912250,24700,24700,24700,24700,50
20230628,130000,629677250,24700,24700,24700,24700,73
20230628,125900,627874150,24700,24700,24700,24700,10
20230628,125800,627627150,24750,24750,24750,24750,0
20230628,125700,627627150,24750,24750,24750,24650,138
20230628,125600,624222600,24700,24700,24700,24700,5
20230628,125500,624099100,24700,24700,24700,24700,135
20230628,125400,620764600,24700,24750,24750,24700,6
20230628,125300,620616150,24700,24700,24700,24700,8
20230628,125200,620418550,24700,24700,24700,24700,101
20230628,125100,617923850,24700,24650,24700,24650,53
20230628,125000,616615000,24650,24700,24700,24650,104
20230628,124900,614046400,24650,24650,24650,24650,6
20230628,124800,613898500,24700,24700,24700,24700,51
20230628,124700,612638800,24650,24650,24650,24650,110
20230628,124600,609927300,24650,24650,24650,24650,5
20230628,124500,609804050,24650,24700,24700,24650,120
20230628,124400,606845050,24650,24650,24650,24650,0
20230628,124300,606845050,24650,24650,24650,24650,5
20230628,124200,606721800,24650,24650,24650,24650,5
20230628,124100,606598550,24650,24650,24650,24650,50
20230628,124000,605366050,24650,24650,24650,24650,1
20230628,123900,605341400,24650,24650,24650,24650,21
20230628,123800,604823750,24700,24700,24700,24700,79
20230628,123700,602872450,24700,24650,24700,24650,21
20230628,123600,602354750,24650,24650,24650,24650,95
20230628,123500,600013000,24600,24600,24600,24600,0
20230628,123400,600013000,24600,24600,24600,24600,1
20230628,123300,599988400,24650,24650,24650,24650,91
20230628,123200,597745250,24600,24600,24600,24600,189
20230628,123100,593095850,24600,24600,24600,24600,0
20230628,123000,593095850,24600,24600,24600,24600,140
20230628,122900,589651850,24650,24650,24650,24650,14
20230628,122800,589306750,24650,24600,24650,24600,2
20230628,122700,589257500,24650,24650,24650,24650,15
20230628,122600,588887750,24650,24650,24650,24650,1
20230628,122500,588863100,24650,24650,24650,24650,40
20230628,122400,587877100,24650,24650,24650,24650,1
20230628,122300,587852450,24650,24650,24650,24650,0
20230628,122200,587852450,24650,24650,24650,24650,1
20230628,122100,587827800,24650,24650,24650,24650,1
20230628,122000,587803150,24650,24650,24650,24650,0
20230628,121900,587803150,24650,24650,24650,24650,1
20230628,121800,587778500,24650,24650,24650,24650,112
20230628,121700,585017700,24650,24650,24650,24650,14
20230628,121600,584672600,24650,24650,24650,24650,5
20230628,121500,584549350,24650,24650,24650,24650,6
20230628,121400,584401450,24650,24650,24650,24650,0
20230628,121300,584401450,24650,24650,24650,24650,5
20230628,121200,584278200,24650,24600,24650,24600,150
20230628,121100,580580750,24650,24700,24700,24650,552
20230628,121000,566973300,24700,24700,24700,24650,1011
20230628,120900,542020450,24700,24700,24700,24700,5
20230628,120800,541896950,24700,24700,24700,24700,6
20230628,120700,541748750,24750,24750,24750,24750,0
20230628,120600,541748750,24750,24750,24750,24750,0
20230628,120500,541748750,24750,24750,24750,24750,0
20230628,120400,541748750,24750,24750,24750,24750,100
20230628,120300,539273750,24750,24750,24750,24750,0
20230628,120200,539273750,24750,24750,24750,24750,1
20230628,120100,539249000,24700,24700,24700,24700,29
20230628,120000,538532700,24750,24750,24750,24750,60
20230628,115900,537047700,24750,24700,24750,24700,2
20230628,115800,536998250,24700,24700,24700,24700,6
20230628,115700,536850050,24700,24700,24700,24700,16
20230628,115600,536454850,24650,24650,24650,24650,0
20230628,115500,536454850,24650,24650,24650,24650,6
20230628,115400,536306950,24700,24700,24700,24700,1
20230628,115300,536282250,24750,24650,24750,24650,3
20230628,115200,536208200,24650,24650,24650,24650,0
20230628,115100,536208200,24650,24650,24650,24650,5
20230628,115000,536084950,24650,24650,24650,24650,5
20230628,114900,535961700,24650,24700,24700,24650,41
20230628,114800,534950650,24700,24700,24700,24700,242
20230628,114700,528973250,24700,24700,24700,24700,8
20230628,114600,528775650,24700,24700,24700,24700,0
20230628,114500,528775650,24700,24700,24700,24700,1
20230628,114400,528750950,24700,24700,24700,24700,0
20230628,114300,528750950,24700,24700,24700,24700,197
20230628,114200,523885050,24700,24700,24700,24700,5
20230628,114100,523761550,24700,24700,24700,24700,2
20230628,114000,523712150,24750,24750,24750,24750,15
20230628,113900,523340900,24750,24750,24750,24750,2
20230628,113800,523291400,24800,24800,24800,24800,0
20230628,113700,523291400,24800,24750,24800,24750,100
20230628,113600,520813650,24750,24750,24750,24750,4
20230628,113500,520714650,24700,24700,24700,24700,5
20230628,113400,520591150,24700,24700,24700,24700,6
20230628,113300,520442950,24700,24700,24700,24700,0
20230628,113200,520442950,24700,24700,24700,24700,8
20230628,113100,520245350,24700,24700,24700,24700,10
20230628,113000,519998350,24700,24700,24700,24700,71
20230628,112900,518244650,24750,24750,24750,24750,2
20230628,112800,518195150,24750,24750,24750,24750,41
20230628,112700,517180400,24750,24750,24750,24750,7
20230628,112600,517007150,24750,24750,24750,24750,0
20230628,112500,517007150,24750,24750,24750,24750,30
20230628,112400,516264650,24750,24750,24750,24750,0
20230628,112300,516264650,24750,24750,24750,24750,0
20230628,112200,516264650,24750,24750,24750,24750,50
20230628,112100,515027150,24750,24750,24750,24750,20
20230628,112000,514532150,24700,24700,24700,24700,464
20230628,111900,503071350,24700,24700,24700,24700,0
20230628,111800,503071350,24700,24750,24750,24700,303
20230628,111700,495579850,24750,24750,24750,24750,111
20230628,111600,492832600,24750,24800,24800,24750,2
20230628,111500,492783050,24750,24750,24750,24750,15
20230628,111400,492411800,24750,24750,24750,24750,5
20230628,111300,492288050,24750,24750,24750,24750,50
20230628,111200,491050550,24750,24750,24750,24750,201
20230628,111100,486075800,24750,24750,24750,24750,50
20230628,111000,484838300,24750,24750,24750,24750,100
20230628,110900,482363300,24750,24700,24750,24700,84
20230628,110800,480288300,24700,24650,24700,24650,105
20230628,110700,477695050,24650,24650,24650,24650,13
20230628,110600,477374600,24650,24650,24650,24650,119
20230628,110500,474441250,24650,24650,24650,24650,73
20230628,110400,472641800,24700,24650,24700,24650,141
20230628,110300,469166100,24650,24650,24650,24650,260
20230628,110200,462757100,24650,24650,24650,24650,0
20230628,110100,462757100,24650,24650,24650,24650,2
20230628,110000,462707800,24700,24650,24700,24650,112
20230628,105900,459946950,24700,24700,24700,24700,6
20230628,105800,459798750,24650,24700,24700,24650,128
20230628,105700,456643400,24650,24650,24700,24650,31
20230628,105600,455878500,24700,24650,24700,24650,32
20230628,105500,455088850,24700,24700,24700,24700,171
20230628,105400,450865150,24650,24650,24650,24650,5
20230628,105300,450741900,24650,24600,24650,24600,15
20230628,105200,450372750,24650,24650,24650,24650,1
20230628,105100,450348100,24600,24600,24600,24600,0
20230628,105000,450348100,24600,24650,24650,24600,56
20230628,104900,448968300,24650,24650,24650,24650,5
20230628,104800,448845050,24650,24650,24650,24650,203
20230628,104700,443841100,24650,24650,24650,24650,5
20230628,104600,443717850,24650,24650,24650,24650,70
20230628,104500,441992350,24650,24650,24650,24650,631
20230628,104400,426438200,24650,24650,24700,24650,228
20230628,104300,420817500,24700,24700,24700,24700,50
20230628,104200,419582500,24700,24700,24700,24700,100
20230628,104100,417112500,24700,24700,24700,24700,0
20230628,104000,417112500,24700,24700,24700,24700,480
20230628,103900,405256500,24750,24750,24750,24750,1
20230628,103800,405231750,24750,24700,24750,24700,32
20230628,103700,404439800,24750,24750,24750,24750,0
20230628,103600,404439800,24750,24700,24750,24700,326
20230628,103500,396386100,24700,24700,24700,24700,1
20230628,103400,396361400,24700,24700,24700,24700,380
20230628,103300,386975400,24700,24750,24750,24700,144
20230628,103200,383418350,24700,24700,24700,24700,220
20230628,103100,377984350,24750,24750,24750,24750,692
20230628,103000,360857350,24800,24800,24800,24800,183
20230628,102900,356318950,24750,24750,24750,24750,15
20230628,102800,355947700,24800,24800,24800,24800,150
20230628,102700,352227700,24800,24800,24800,24800,9
20230628,102600,352004500,24800,24800,24800,24800,3
20230628,102500,351930100,24800,24750,24800,24750,120
20230628,102400,348959700,24750,24700,24750,24700,20
20230628,102300,348465050,24700,24700,24700,24700,0
20230628,102200,348465050,24700,24700,24700,24650,117
20230628,102100,345576450,24700,24700,24700,24700,0
20230628,102000,345576450,24700,24650,24700,24650,14
20230628,101900,345230700,24700,24700,24700,24700,0
20230628,101800,345230700,24700,24650,24700,24650,100
20230628,101700,342761850,24700,24700,24700,24700,3
20230628,101600,342687750,24650,24650,24650,24650,7
20230628,101500,342515200,24650,24650,24650,24650,9
20230628,101400,342293350,24700,24650,24700,24600,25
20230628,101300,341677700,24600,24600,24600,24600,5
20230628,101200,341554700,24600,24600,24600,24600,5
20230628,101100,341431700,24750,24750,24750,24750,5
20230628,101000,341307950,24750,24700,24750,24700,25
20230628,100900,340690250,24700,24700,24700,24600,69
20230628,100800,338987050,24700,24700,24700,24700,142
20230628,100700,335479650,24700,24650,24700,24600,73
20230628,100600,333680750,24600,24600,24600,24600,12
20230628,100500,333385550,24600,24700,24700,24600,41
20230628,100400,332375450,24700,24650,24700,24600,67
20230628,100300,330724800,24700,24650,24700,24600,112
20230628,100200,327963750,24600,24700,24700,24600,6
20230628,100100,327816050,24600,24750,24750,24600,33
20230628,100000,327003450,24750,24650,24750,24650,556
20230628,095900,313277450,24600,24650,24650,24600,375
20230628,095800,304036450,24700,24700,24700,24700,103
20230628,095700,301492350,24700,24700,24750,24700,240
20230628,095600,295561850,24750,24750,24750,24700,305
20230628,095500,288014400,24800,24800,24800,24800,1
20230628,095400,287989600,24800,24800,24800,24800,61
20230628,095300,286476800,24800,24800,24800,24800,116
20230628,095200,283600000,24750,24750,24750,24750,82
20230628,095100,281570500,24750,24750,24750,24750,33
20230628,095000,280753750,24800,24800,24800,24800,206
20230628,094900,275644950,24800,24800,24800,24800,100
20230628,094800,273164950,24800,24800,24800,24800,10
20230628,094700,272916950,24750,24850,24850,24750,433
20230628,094600,262180150,24850,24850,24850,24850,21
20230628,094500,261658300,24850,24850,24850,24850,51
20230628,094400,260390950,24850,24850,24850,24850,2
20230628,094300,260341250,24850,24850,24900,24850,165
20230628,094200,256240950,24850,24900,24900,24850,233
20230628,094100,250447500,24900,24900,24900,24850,96
20230628,094000,248057250,24950,24950,24950,24900,28
20230628,093900,247359200,24950,24950,25000,24950,199
20230628,093800,242393600,24950,24950,25000,24950,149
20230628,093700,238675900,24950,24950,24950,24900,44
20230628,093600,237580000,24950,24950,24950,24900,292
20230628,093500,230294800,24950,24950,24950,24900,133
20230628,093400,226977100,24950,24950,24950,24950,1
20230628,093300,226952150,24900,24900,24900,24900,243
20230628,093200,220901450,24900,24850,24900,24850,469
20230628,093100,209243800,24850,24850,24850,24800,268
20230628,093000,202591500,24800,24750,24800,24750,831
20230628,092900,182002300,24700,24700,24700,24700,468
20230628,092800,170442700,24600,24600,24650,24550,527
20230628,092700,157497100,24550,24550,24700,24550,250
20230628,092600,151354500,24500,24700,24700,24500,1502
20230628,092500,114462900,24700,24650,24700,24650,203
20230628,092400,109456400,24650,24700,24700,24650,835
20230628,092300,88850950,24700,24750,24750,24700,20
20230628,092200,88356900,24750,24750,24750,24700,404
20230628,092100,78358000,24750,24700,24750,24700,74
20230628,092000,76528550,24700,24750,24800,24700,23
20230628,091900,75958550,24750,24750,24750,24750,20
20230628,091800,75463550,24800,24750,24800,24750,7
20230628,091700,75290100,24750,24750,24750,24750,42
20230628,091600,74250600,24800,24750,24800,24750,3
20230628,091500,74176250,24750,24750,24800,24700,391
20230628,091400,64505600,24750,24750,24800,24750,323
20230628,091300,56496200,24800,24800,24800,24750,125
20230628,091200,53402350,24750,24800,24800,24750,665
20230628,091100,36943500,24750,24800,24800,24750,89
20230628,091000,34738450,24700,24800,24800,24700,19
20230628,090900,34268750,24800,24800,24800,24750,43
20230628,090800,33204000,24800,24800,24800,24800,100
20230628,090700,30724000,24750,24800,24800,24750,58
20230628,090600,29285700,24800,24800,24800,24800,116
20230628,090500,26408900,24800,24750,24800,24750,273
20230628,090400,19642500,24750,24750,24750,24750,100
20230628,090300,17167500,24750,24750,24750,24750,20
20230628,090200,16672500,24750,24600,24750,24600,115
20230628,090100,13830200,24600,24650,24750,24600,299
20230628,090000,6454700,24600,24750,24750,24600,258