stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184100,970134000,34950,34950,34950,34950,701
20230605,184000,970134000,34950,34950,34950,34950,0
20230605,183900,970134000,34950,34950,34950,34950,0
20230605,183800,970134000,34950,34950,34950,34950,0
20230605,183700,970134000,34950,34950,34950,34950,0
20230605,183600,970134000,34950,34950,34950,34950,0
20230605,183500,970134000,34950,34950,34950,34950,0
20230605,183400,970134000,34950,34950,34950,34950,0
20230605,183300,970134000,34950,34950,34950,34950,0
20230605,183200,970134000,34950,34950,34950,34950,0
20230605,183100,970134000,34950,34950,34950,34950,0
20230605,183000,970134000,34950,34950,34950,34950,0
20230605,182900,970134000,34950,34950,34950,34950,0
20230605,182800,970134000,34950,34950,34950,34950,0
20230605,182700,970134000,34950,34950,34950,34950,0
20230605,182600,970134000,34950,34950,34950,34950,0
20230605,182500,970134000,34950,34950,34950,34950,0
20230605,182400,970134000,34950,34950,34950,34950,0
20230605,182300,970134000,34950,34950,34950,34950,0
20230605,182200,970134000,34950,34950,34950,34950,0
20230605,182100,970134000,34950,34950,34950,34950,0
20230605,182000,970134000,34950,34950,34950,34950,0
20230605,181900,970134000,34950,34950,34950,34950,0
20230605,181800,970134000,34950,34950,34950,34950,0
20230605,181700,970134000,34950,34950,34950,34950,0
20230605,181600,970134000,34950,34950,34950,34950,0
20230605,181500,970134000,34950,34950,34950,34950,0
20230605,181400,970134000,34950,34950,34950,34950,0
20230605,181300,970134000,34950,34950,34950,34950,0
20230605,181200,970134000,34950,34950,34950,34950,0
20230605,181100,970134000,34950,34950,34950,34950,701
20230605,181000,970134000,34950,34950,34950,34950,0
20230605,180900,970134000,34950,34950,34950,34950,0
20230605,180800,970134000,34950,34950,34950,34950,0
20230605,180700,970134000,34950,34950,34950,34950,0
20230605,180600,970134000,34950,34950,34950,34950,0
20230605,180500,970134000,34950,34950,34950,34950,0
20230605,180400,970134000,34950,34950,34950,34950,0
20230605,180300,970134000,34950,34950,34950,34950,0
20230605,180200,970134000,34950,34950,34950,34950,0
20230605,180100,970134000,34950,34950,34950,34950,0
20230605,180000,970134000,34950,34950,34950,34950,0
20230605,175900,970134000,34950,34950,34950,34950,0
20230605,175800,970134000,34950,34950,34950,34950,0
20230605,175700,970134000,34950,34950,34950,34950,0
20230605,175600,970134000,34950,34950,34950,34950,0
20230605,175500,970134000,34950,34950,34950,34950,0
20230605,175400,970134000,34950,34950,34950,34950,0
20230605,175300,970134000,34950,34950,34950,34950,0
20230605,175200,970134000,34950,34950,34950,34950,0
20230605,175100,970134000,34950,34950,34950,34950,0
20230605,175000,970134000,34950,34950,34950,34950,0
20230605,174900,970134000,34950,34950,34950,34950,0
20230605,174800,970134000,34950,34950,34950,34950,0
20230605,174700,970134000,34950,34950,34950,34950,0
20230605,174600,970134000,34950,34950,34950,34950,0
20230605,174500,970134000,34950,34950,34950,34950,0
20230605,174400,970134000,34950,34950,34950,34950,0
20230605,174300,970134000,34950,34950,34950,34950,0
20230605,174200,970134000,34950,34950,34950,34950,0
20230605,174100,970134000,34950,34950,34950,34950,701
20230605,174000,970134000,34950,34950,34950,34950,0
20230605,173900,970134000,34950,34950,34950,34950,0
20230605,173800,970134000,34950,34950,34950,34950,0
20230605,173700,970134000,34950,34950,34950,34950,0
20230605,173600,970134000,34950,34950,34950,34950,0
20230605,173500,970134000,34950,34950,34950,34950,0
20230605,173400,970134000,34950,34950,34950,34950,0
20230605,173300,970134000,34950,34950,34950,34950,0
20230605,173200,970134000,34950,34950,34950,34950,0
20230605,173100,970134000,34950,34950,34950,34950,0
20230605,173000,970134000,34950,34950,34950,34950,0
20230605,172900,970134000,34950,34950,34950,34950,0
20230605,172800,970134000,34950,34950,34950,34950,0
20230605,172700,970134000,34950,34950,34950,34950,0
20230605,172600,970134000,34950,34950,34950,34950,0
20230605,172500,970134000,34950,34950,34950,34950,0
20230605,172400,970134000,34950,34950,34950,34950,0
20230605,172300,970134000,34950,34950,34950,34950,0
20230605,172200,970134000,34950,34950,34950,34950,0
20230605,172100,970134000,34950,34950,34950,34950,0
20230605,172000,970134000,34950,34950,34950,34950,0
20230605,171900,970134000,34950,34950,34950,34950,0
20230605,171800,970134000,34950,34950,34950,34950,0
20230605,171700,970134000,34950,34950,34950,34950,0
20230605,171600,970134000,34950,34950,34950,34950,0
20230605,171500,970134000,34950,34950,34950,34950,0
20230605,171400,970134000,34950,34950,34950,34950,0
20230605,171300,970134000,34950,34950,34950,34950,0
20230605,171200,970134000,34950,34950,34950,34950,0
20230605,171100,970134000,34950,34950,34950,34950,701
20230605,171000,970134000,34950,34950,34950,34950,0
20230605,170900,970134000,34950,34950,34950,34950,0
20230605,170800,970134000,34950,34950,34950,34950,0
20230605,170700,970134000,34950,34950,34950,34950,0
20230605,170600,970134000,34950,34950,34950,34950,0
20230605,170500,970134000,34950,34950,34950,34950,0
20230605,170400,970134000,34950,34950,34950,34950,0
20230605,170300,970134000,34950,34950,34950,34950,0
20230605,170200,970134000,34950,34950,34950,34950,0
20230605,170100,970134000,34950,34950,34950,34950,0
20230605,170000,970134000,34950,34950,34950,34950,0
20230605,165900,970134000,34950,34950,34950,34950,0
20230605,165800,970134000,34950,34950,34950,34950,0
20230605,165700,970134000,34950,34950,34950,34950,0
20230605,165600,970134000,34950,34950,34950,34950,0
20230605,165500,970134000,34950,34950,34950,34950,0
20230605,165400,970134000,34950,34950,34950,34950,0
20230605,165300,970134000,34950,34950,34950,34950,0
20230605,165200,970134000,34950,34950,34950,34950,0
20230605,165100,970134000,34950,34950,34950,34950,0
20230605,165000,970134000,34950,34950,34950,34950,0
20230605,164900,970134000,34950,34950,34950,34950,0
20230605,164800,970134000,34950,34950,34950,34950,0
20230605,164700,970134000,34950,34950,34950,34950,0
20230605,164600,970134000,34950,34950,34950,34950,0
20230605,164500,970134000,34950,34950,34950,34950,0
20230605,164400,970134000,34950,34950,34950,34950,0
20230605,164300,970134000,34950,34950,34950,34950,0
20230605,164200,970134000,34950,34950,34950,34950,0
20230605,164100,970134000,34950,34950,34950,34950,701
20230605,164000,970134000,34950,34950,34950,34950,0
20230605,163900,970134000,34950,34950,34950,34950,0
20230605,163800,970134000,34950,34950,34950,34950,0
20230605,163700,970134000,34950,34950,34950,34950,0
20230605,163600,970134000,34950,34950,34950,34950,0
20230605,163500,970134000,34950,34950,34950,34950,0
20230605,163400,970134000,34950,34950,34950,34950,0
20230605,163300,970134000,34950,34950,34950,34950,0
20230605,163200,970134000,34950,34950,34950,34950,0
20230605,163100,970134000,34950,34950,34950,34950,0
20230605,163000,970134000,34950,34950,34950,34950,0
20230605,162900,970134000,34950,34950,34950,34950,0
20230605,162800,970134000,34950,34950,34950,34950,0
20230605,162700,970134000,34950,34950,34950,34950,0
20230605,162600,970134000,34950,34950,34950,34950,0
20230605,162500,970134000,34950,34950,34950,34950,0
20230605,162400,970134000,34950,34950,34950,34950,0
20230605,162300,970134000,34950,34950,34950,34950,0
20230605,162200,970134000,34950,34950,34950,34950,0
20230605,162100,970134000,34950,34950,34950,34950,0
20230605,162000,970134000,34950,34950,34950,34950,0
20230605,161900,970134000,34950,34950,34950,34950,0
20230605,161800,970134000,34950,34950,34950,34950,0
20230605,161700,970134000,34950,34950,34950,34950,0
20230605,161600,970134000,34950,34950,34950,34950,0
20230605,161500,970134000,34950,34950,34950,34950,0
20230605,161400,970134000,34950,34950,34950,34950,0
20230605,161300,970134000,34950,34950,34950,34950,0
20230605,161200,970134000,34950,34950,34950,34950,0
20230605,161100,970134000,34950,34950,34950,34950,701
20230605,161000,970134000,34950,34950,34950,34950,0
20230605,160900,970134000,34950,34950,34950,34950,0
20230605,160800,970134000,34950,34950,34950,34950,0
20230605,160700,970134000,34950,34950,34950,34950,0
20230605,160600,970134000,34950,34950,34950,34950,0
20230605,160500,970134000,34950,34950,34950,34950,0
20230605,160400,970134000,34950,34950,34950,34950,0
20230605,160300,970134000,34950,34950,34950,34950,0
20230605,160200,970134000,34950,34950,34950,34950,0
20230605,160100,970134000,34950,34950,34950,34950,0
20230605,160000,970134000,34950,34950,34950,34950,0
20230605,155900,970134000,34950,34950,34950,34950,0
20230605,155800,970134000,34950,34950,34950,34950,0
20230605,155700,970134000,34950,34950,34950,34950,0
20230605,155600,970134000,34950,34950,34950,34950,0
20230605,155500,970134000,34950,34950,34950,34950,0
20230605,155400,970134000,34950,34950,34950,34950,0
20230605,155300,970134000,34950,34950,34950,34950,0
20230605,155200,970134000,34950,34950,34950,34950,0
20230605,155100,970134000,34950,34950,34950,34950,0
20230605,155000,970134000,34950,34950,34950,34950,0
20230605,154900,970134000,34950,34950,34950,34950,0
20230605,154800,970134000,34950,34950,34950,34950,0
20230605,154700,970134000,34950,34950,34950,34950,0
20230605,154600,970134000,34950,34950,34950,34950,0
20230605,154500,970134000,34950,34950,34950,34950,0
20230605,154400,970134000,34950,34950,34950,34950,0
20230605,154300,970134000,34950,34950,34950,34950,0
20230605,154200,970134000,34950,34950,34950,34950,0
20230605,154100,970134000,34950,34950,34950,34950,701
20230605,154000,970134000,34950,34950,34950,34950,0
20230605,153900,970134000,34950,34950,34950,34950,0
20230605,153800,970134000,34950,34950,34950,34950,0
20230605,153700,970134000,34950,34950,34950,34950,0
20230605,153600,970134000,34950,34950,34950,34950,0
20230605,153500,970134000,34950,34950,34950,34950,0
20230605,153400,970134000,34950,34950,34950,34950,0
20230605,153300,970134000,34950,34950,34950,34950,0
20230605,153200,970134000,34950,34950,34950,34950,0
20230605,153100,970134000,34950,34950,34950,34950,0
20230605,153000,970134000,34950,34950,34950,34950,701
20230605,152900,945634050,35050,35050,35050,35050,0
20230605,152800,945634050,35050,35050,35050,35050,0
20230605,152700,945634050,35050,35050,35050,35050,0
20230605,152600,945634050,35050,35050,35050,35050,0
20230605,152500,945634050,35050,35050,35050,35050,0
20230605,152400,945634050,35050,35050,35050,35050,0
20230605,152300,945634050,35050,35050,35050,35050,0
20230605,152200,945634050,35050,35050,35050,35050,0
20230605,152100,945634050,35050,35050,35050,35050,0
20230605,152000,945634050,35050,35050,35050,35050,0
20230605,151900,945634050,35050,35000,35100,35000,184
20230605,151800,939192250,34950,35000,35050,34950,105
20230605,151700,935517500,35000,35100,35100,35000,303
20230605,151600,924895850,35150,35100,35150,35050,221
20230605,151500,917137800,35100,35100,35100,35000,33
20230605,151400,915979800,35100,35000,35200,35000,350
20230605,151300,903695000,35000,34950,35000,34950,738
20230605,151200,877866200,34950,34950,34950,34950,403
20230605,151100,863781350,34900,34900,34900,34900,64
20230605,151000,861547750,34850,34900,34900,34850,277
20230605,150900,851880750,34900,34850,34900,34850,142
20230605,150800,846925200,34850,34850,34850,34850,2
20230605,150700,846855500,34850,34800,34850,34800,87
20230605,150600,843826450,34750,34750,34750,34750,39
20230605,150500,842471200,34700,34700,34750,34700,422
20230605,150400,827812950,34700,34650,34700,34650,472
20230605,150300,811435700,34650,34650,34650,34650,64
20230605,150200,809218100,34650,34550,34650,34550,417
20230605,150100,794775950,34400,34500,34500,34400,144
20230605,150000,789813300,34450,34500,34500,34450,18
20230605,145900,789192350,34500,34500,34500,34500,319
20230605,145800,778186850,34500,34500,34500,34500,0
20230605,145700,778186850,34500,34600,34600,34500,703
20230605,145600,753893850,34600,34650,34650,34600,177
20230605,145500,747767750,34600,34600,34600,34600,3
20230605,145400,747663950,34550,34550,34550,34550,16
20230605,145300,747111150,34550,34400,34550,34400,396
20230605,145200,733467150,34400,34450,34450,34400,174
20230605,145100,727481500,34450,34450,34450,34450,4
20230605,145000,727343700,34450,34450,34500,34450,321
20230605,144900,716283550,34400,34400,34400,34400,45
20230605,144800,714735550,34300,34300,34300,34300,0
20230605,144700,714735550,34300,34300,34300,34300,0
20230605,144600,714735550,34300,34300,34300,34300,0
20230605,144500,714735550,34300,34300,34300,34300,0
20230605,144400,714735550,34300,34300,34300,34300,0
20230605,144300,714735550,34300,34300,34300,34300,0
20230605,144200,714735550,34300,34300,34300,34300,2
20230605,144100,714666950,34400,34400,34400,34400,0
20230605,144000,714666950,34400,34450,34450,34400,766
20230605,143900,688278800,34500,34500,34500,34500,0
20230605,143800,688278800,34500,34500,34500,34500,10
20230605,143700,687933800,34500,34500,34500,34500,0
20230605,143600,687933800,34500,34500,34500,34500,1
20230605,143500,687899300,34500,34500,34500,34500,4
20230605,143400,687761300,34550,34550,34550,34550,0
20230605,143300,687761300,34550,34550,34550,34550,34
20230605,143200,686586600,34650,34600,34650,34600,256
20230605,143100,677717400,34600,34700,34700,34600,365
20230605,143000,665078050,34700,34650,34700,34650,58
20230605,142900,663065550,34650,34600,34700,34600,183
20230605,142800,656724400,34550,34450,34550,34450,498
20230605,142700,639530250,34450,34400,34450,34400,2
20230605,142600,639461400,34400,34400,34400,34400,351
20230605,142500,627387000,34400,34400,34400,34400,1
20230605,142400,627352600,34400,34400,34400,34400,0
20230605,142300,627352600,34400,34500,34500,34400,2
20230605,142200,627283700,34500,34500,34500,34500,0
20230605,142100,627283700,34500,34500,34500,34500,0
20230605,142000,627283700,34500,34400,34500,34400,106
20230605,141900,623637100,34400,34400,34400,34400,0
20230605,141800,623637100,34400,34400,34400,34400,96
20230605,141700,620334700,34300,34300,34300,34300,2
20230605,141600,620266100,34300,34300,34300,34300,0
20230605,141500,620266100,34300,34300,34300,34300,0
20230605,141400,620266100,34300,34300,34300,34300,0
20230605,141300,620266100,34300,34300,34300,34300,1
20230605,141200,620231800,34300,34300,34300,34300,77
20230605,141100,617590700,34300,34300,34300,34300,0
20230605,141000,617590700,34300,34300,34300,34300,0
20230605,140900,617590700,34300,34300,34300,34300,2
20230605,140800,617522100,34500,34500,34500,34500,302
20230605,140700,607103100,34550,34550,34550,34550,91
20230605,140600,603959050,34550,34550,34550,34550,0
20230605,140500,603959050,34550,34550,34550,34550,0
20230605,140400,603959050,34550,34550,34550,34500,108
20230605,140300,600227800,34550,34350,34550,34350,322
20230605,140200,589141800,34350,34250,34350,34250,283
20230605,140100,579436150,34250,34250,34250,34250,3
20230605,140000,579333400,34250,34250,34250,34250,3
20230605,135900,579230650,34200,34200,34200,34200,0
20230605,135800,579230650,34200,34200,34200,34200,3
20230605,135700,579128050,34200,34200,34200,34200,8
20230605,135600,578854450,34150,34150,34150,34150,0
20230605,135500,578854450,34150,34150,34150,34150,10
20230605,135400,578512950,34200,34200,34200,34150,29
20230605,135300,577521950,34200,34200,34200,34200,21
20230605,135200,576803750,34200,34200,34200,34200,0
20230605,135100,576803750,34200,34250,34250,34200,26
20230605,135000,575914050,34250,34250,34250,34250,0
20230605,134900,575914050,34250,34250,34250,34250,0
20230605,134800,575914050,34250,34250,34250,34250,0
20230605,134700,575914050,34250,34250,34250,34250,0
20230605,134600,575914050,34250,34250,34250,34250,0
20230605,134500,575914050,34250,34250,34250,34250,0
20230605,134400,575914050,34250,34250,34250,34250,1
20230605,134300,575879800,34250,34250,34250,34250,0
20230605,134200,575879800,34250,34200,34250,34200,3
20230605,134100,575777150,34200,34200,34200,34200,1
20230605,134000,575742950,34150,34150,34150,34150,0
20230605,133900,575742950,34150,34150,34150,34150,0
20230605,133800,575742950,34150,34150,34150,34150,0
20230605,133700,575742950,34150,34200,34200,34150,51
20230605,133600,574001250,34150,34150,34150,34150,0
20230605,133500,574001250,34150,34150,34150,34150,0
20230605,133400,574001250,34150,34150,34150,34150,0
20230605,133300,574001250,34150,34150,34150,34150,0
20230605,133200,574001250,34150,34150,34150,34150,0
20230605,133100,574001250,34150,34150,34150,34150,0
20230605,133000,574001250,34150,34150,34150,34150,96
20230605,132900,570722850,34150,34150,34150,34150,10
20230605,132800,570381350,34150,34150,34150,34150,0
20230605,132700,570381350,34150,34150,34150,34150,2
20230605,132600,570313050,34100,34100,34100,34100,31
20230605,132500,569255950,34100,34100,34100,34100,0
20230605,132400,569255950,34100,34100,34100,34100,0
20230605,132300,569255950,34100,34100,34100,34100,2
20230605,132200,569187750,34150,34150,34150,34150,0
20230605,132100,569187750,34150,34150,34150,34150,0
20230605,132000,569187750,34150,34150,34150,34150,0
20230605,131900,569187750,34150,34150,34150,34150,3
20230605,131800,569085300,34150,34150,34150,34150,30
20230605,131700,568060800,34150,34200,34200,34150,53
20230605,131600,566250500,34200,34200,34200,34200,10
20230605,131500,565908500,34200,34200,34200,34200,9
20230605,131400,565600700,34250,34250,34250,34250,0
20230605,131300,565600700,34250,34250,34250,34250,0
20230605,131200,565600700,34250,34250,34250,34250,69
20230605,131100,563237450,34250,34250,34250,34250,0
20230605,131000,563237450,34250,34250,34250,34250,0
20230605,130900,563237450,34250,34250,34250,34250,0
20230605,130800,563237450,34250,34200,34250,34200,50
20230605,130700,561526550,34250,34250,34250,34250,0
20230605,130600,561526550,34250,34250,34250,34250,0
20230605,130500,561526550,34250,34250,34250,34250,0
20230605,130400,561526550,34250,34200,34250,34200,30
20230605,130300,560500400,34200,34200,34200,34200,0
20230605,130200,560500400,34200,34200,34200,34200,0
20230605,130100,560500400,34200,34200,34200,34200,0
20230605,130000,560500400,34200,34200,34200,34200,0
20230605,125900,560500400,34200,34200,34200,34200,0
20230605,125800,560500400,34200,34200,34200,34200,3
20230605,125700,560397800,34200,34200,34200,34200,21
20230605,125600,559679600,34200,34200,34200,34200,1
20230605,125500,559645400,34050,34050,34050,34050,0
20230605,125400,559645400,34050,34050,34050,34050,0
20230605,125300,559645400,34050,34200,34250,34050,36
20230605,125200,558418800,34200,34200,34200,34200,1
20230605,125100,558384600,34200,34200,34200,34200,0
20230605,125000,558384600,34200,34050,34200,34050,13
20230605,124900,557940150,34050,34050,34050,34050,164
20230605,124800,552355950,34000,34000,34000,34000,0
20230605,124700,552355950,34000,34100,34100,34000,325
20230605,124600,541304900,34200,34150,34200,34150,2
20230605,124500,541236550,34150,34100,34150,34100,236
20230605,124400,533187950,34100,34050,34100,34050,38
20230605,124300,531894000,34000,34000,34000,34000,32
20230605,124200,530806000,34000,33950,34000,33950,267
20230605,124100,521728850,33950,33950,33950,33950,0
20230605,124000,521728850,33950,33950,33950,33950,0
20230605,123900,521728850,33950,33950,33950,33950,0
20230605,123800,521728850,33950,33950,33950,33950,9
20230605,123700,521423300,33950,33950,33950,33950,0
20230605,123600,521423300,33950,33950,33950,33950,0
20230605,123500,521423300,33950,33950,33950,33950,0
20230605,123400,521423300,33950,33950,33950,33950,1
20230605,123300,521389350,33950,33950,33950,33950,0
20230605,123200,521389350,33950,33950,33950,33950,0
20230605,123100,521389350,33950,33950,33950,33950,0
20230605,123000,521389350,33950,33950,33950,33950,3
20230605,122900,521287500,34000,34000,34000,34000,0
20230605,122800,521287500,34000,34000,34000,34000,0
20230605,122700,521287500,34000,34000,34000,34000,0
20230605,122600,521287500,34000,34000,34000,34000,0
20230605,122500,521287500,34000,34000,34000,34000,0
20230605,122400,521287500,34000,34000,34000,34000,3
20230605,122300,521185500,33800,33800,33800,33800,9
20230605,122200,520881300,33800,33850,33850,33800,302
20230605,122100,510673650,33700,33700,33700,33700,0
20230605,122000,510673650,33700,33800,33800,33700,253
20230605,121900,502128700,33800,33800,33800,33800,0
20230605,121800,502128700,33800,33800,33800,33800,0
20230605,121700,502128700,33800,33800,33800,33800,0
20230605,121600,502128700,33800,33800,33800,33800,0
20230605,121500,502128700,33800,33800,33800,33800,0
20230605,121400,502128700,33800,33800,33800,33800,0
20230605,121300,502128700,33800,33800,33800,33800,0
20230605,121200,502128700,33800,33800,33800,33800,0
20230605,121100,502128700,33800,33800,33800,33800,0
20230605,121000,502128700,33800,33800,33800,33800,1
20230605,120900,502094900,33950,33950,33950,33950,0
20230605,120800,502094900,33950,33950,33950,33950,2
20230605,120700,502027000,33950,33950,33950,33950,9
20230605,120600,501721450,34000,34000,34000,34000,0
20230605,120500,501721450,34000,34000,34000,34000,0
20230605,120400,501721450,34000,34000,34000,34000,5
20230605,120300,501551450,34000,34000,34000,34000,0
20230605,120200,501551450,34000,34000,34000,34000,0
20230605,120100,501551450,34000,34000,34000,34000,0
20230605,120000,501551450,34000,34000,34000,34000,0
20230605,115900,501551450,34000,34000,34000,34000,0
20230605,115800,501551450,34000,34000,34000,34000,0
20230605,115700,501551450,34000,34000,34000,34000,1
20230605,115600,501517450,33900,33900,33900,33900,0
20230605,115500,501517450,33900,33900,33900,33900,0
20230605,115400,501517450,33900,33900,33900,33900,0
20230605,115300,501517450,33900,33900,33900,33900,9
20230605,115200,501212350,33900,33900,33900,33900,23
20230605,115100,500432650,33900,33900,33900,33900,0
20230605,115000,500432650,33900,33900,33900,33900,0
20230605,114900,500432650,33900,33900,33900,33900,7
20230605,114800,500195350,33900,33900,33900,33900,104
20230605,114700,496669750,34000,34000,34000,34000,0
20230605,114600,496669750,34000,34000,34000,34000,2
20230605,114500,496601750,34000,34000,34000,34000,0
20230605,114400,496601750,34000,34000,34000,34000,100
20230605,114300,493201750,34000,34000,34000,34000,0
20230605,114200,493201750,34000,34000,34000,34000,0
20230605,114100,493201750,34000,33900,34000,33900,22
20230605,114000,492455850,34000,34000,34000,34000,0
20230605,113900,492455850,34000,34000,34000,34000,0
20230605,113800,492455850,34000,34000,34000,34000,1
20230605,113700,492421850,33950,33950,33950,33950,0
20230605,113600,492421850,33950,33950,33950,33950,58
20230605,113500,490452750,33950,33950,33950,33950,0
20230605,113400,490452750,33950,33950,33950,33950,1
20230605,113300,490418800,33900,33900,33900,33900,67
20230605,113200,488147500,33900,33900,33900,33900,0
20230605,113100,488147500,33900,33900,33900,33900,0
20230605,113000,488147500,33900,33900,33900,33900,0
20230605,112900,488147500,33900,33900,33900,33900,0
20230605,112800,488147500,33900,33900,33900,33900,0
20230605,112700,488147500,33900,33900,33900,33900,0
20230605,112600,488147500,33900,33900,33900,33900,4
20230605,112500,488011900,33900,33850,33900,33850,183
20230605,112400,481816350,33850,33850,33850,33850,1
20230605,112300,481782500,33800,33800,33800,33800,0
20230605,112200,481782500,33800,33800,33800,33800,0
20230605,112100,481782500,33800,33800,33800,33800,8
20230605,112000,481512100,33800,33800,33800,33800,0
20230605,111900,481512100,33800,33800,33800,33800,0
20230605,111800,481512100,33800,33800,33800,33800,0
20230605,111700,481512100,33800,33800,33800,33800,1
20230605,111600,481478300,33800,33800,33800,33800,108
20230605,111500,477827900,33800,33800,33800,33800,0
20230605,111400,477827900,33800,33800,33800,33800,0
20230605,111300,477827900,33800,33800,33800,33800,0
20230605,111200,477827900,33800,33800,33800,33800,5
20230605,111100,477658900,33800,33800,33800,33800,5
20230605,111000,477489900,33850,33800,33850,33800,253
20230605,110900,468929300,33750,33750,33750,33750,4
20230605,110800,468794300,33650,33650,33650,33650,53
20230605,110700,467010850,33750,33750,33750,33750,1
20230605,110600,466977100,33700,33700,33700,33700,0
20230605,110500,466977100,33700,33700,33700,33700,0
20230605,110400,466977100,33700,33700,33700,33700,109
20230605,110300,463303800,33700,33700,33700,33700,0
20230605,110200,463303800,33700,33700,33700,33700,103
20230605,110100,459832700,33750,33750,33750,33750,0
20230605,110000,459832700,33750,33750,33750,33750,22
20230605,105900,459090200,33700,33700,33700,33700,0
20230605,105800,459090200,33700,33700,33700,33700,2
20230605,105700,459022800,33700,33700,33700,33700,0
20230605,105600,459022800,33700,33700,33700,33700,0
20230605,105500,459022800,33700,33700,33700,33700,0
20230605,105400,459022800,33700,33700,33700,33700,0
20230605,105300,459022800,33700,33700,33700,33700,5
20230605,105200,458854300,33600,33600,33600,33600,4
20230605,105100,458719900,33600,33600,33600,33600,8
20230605,105000,458451100,33600,33600,33600,33600,0
20230605,104900,458451100,33600,33600,33600,33600,70
20230605,104800,456099100,33600,33600,33600,33600,0
20230605,104700,456099100,33600,33600,33600,33500,58
20230605,104600,454155600,33500,33500,33500,33500,23
20230605,104500,453385100,33600,33600,33600,33600,164
20230605,104400,447874700,33500,33500,33500,33500,379
20230605,104300,435178200,33600,33600,33600,33600,0
20230605,104200,435178200,33600,33600,33600,33600,19
20230605,104100,434539800,33600,33600,33600,33600,0
20230605,104000,434539800,33600,33600,33600,33600,9
20230605,103900,434237400,33600,33450,33600,33450,84
20230605,103800,431419200,33600,33600,33600,33600,219
20230605,103700,424060800,33450,33450,33450,33450,0
20230605,103600,424060800,33450,33450,33450,33450,0
20230605,103500,424060800,33450,33450,33450,33450,0
20230605,103400,424060800,33450,33500,33500,33450,18
20230605,103300,423458650,33550,33550,33550,33550,1
20230605,103200,423425100,33550,33550,33550,33550,0
20230605,103100,423425100,33550,33550,33550,33550,0
20230605,103000,423425100,33550,33600,33600,33450,114
20230605,102900,419609750,33600,33600,33600,33600,0
20230605,102800,419609750,33600,33600,33600,33600,0
20230605,102700,419609750,33600,33600,33600,33600,5
20230605,102600,419441750,33600,33500,33600,33500,5
20230605,102500,419274150,33500,33500,33500,33500,0
20230605,102400,419274150,33500,33500,33500,33500,1
20230605,102300,419240650,33450,33450,33450,33450,0
20230605,102200,419240650,33450,33500,33500,33450,13
20230605,102100,418805750,33500,33500,33500,33500,1
20230605,102000,418772250,33500,33350,33500,33300,21
20230605,101900,418072600,33300,33250,33500,33250,157
20230605,101800,412837850,33250,33350,33350,33250,400
20230605,101700,399511150,33650,33650,33650,33650,0
20230605,101600,399511150,33650,33650,33650,33650,99
20230605,101500,396179800,33650,33500,33650,33200,1005
20230605,101400,362784300,33650,33550,33650,33500,10
20230605,101300,362449100,33400,33400,33400,33400,6
20230605,101200,362248700,33600,33600,33600,33600,0
20230605,101100,362248700,33600,33550,33600,33400,24
20230605,101000,361444600,33650,33650,33650,33650,30
20230605,100900,360435100,33500,33450,33500,33450,3
20230605,100800,360334650,33400,33600,33600,33400,202
20230605,100700,353582250,33500,33500,33500,33500,0
20230605,100600,353582250,33500,33700,33700,33300,1035
20230605,100500,319086300,33850,33850,33850,33850,5
20230605,100400,318917050,33850,33800,33850,33800,2
20230605,100300,318849400,33800,33800,33800,33800,6
20230605,100200,318646600,33800,33800,33800,33800,10
20230605,100100,318308600,33800,33800,33800,33800,0
20230605,100000,318308600,33800,33900,33900,33800,12
20230605,095900,317902900,33900,33750,33900,33750,55
20230605,095800,316046400,33700,33500,33700,33500,682
20230605,095700,293103450,33500,33500,33500,33500,40
20230605,095600,291763450,33500,33500,33500,33500,0
20230605,095500,291763450,33500,33450,33500,33450,21
20230605,095400,291060950,33400,33400,33400,33400,1
20230605,095300,291027550,33450,33400,33450,33400,7
20230605,095200,290793550,33450,33450,33450,33450,0
20230605,095100,290793550,33450,33450,33450,33300,41
20230605,095000,289426750,33500,33500,33500,33500,0
20230605,094900,289426750,33500,33450,33500,33450,6
20230605,094800,289226000,33450,33450,33450,33450,4
20230605,094700,289092200,33250,33400,33500,33250,341
20230605,094600,277752800,33500,33450,33500,33400,22
20230605,094500,277017050,33200,33450,33450,33200,335
20230605,094400,265879250,33250,33300,33600,33250,1053
20230605,094300,230834850,33300,33550,33650,33300,1110
20230605,094200,193798350,33600,33650,33650,33600,2
20230605,094100,193731100,33650,33600,33650,33600,9
20230605,094000,193428350,33600,33600,33600,33600,41
20230605,093900,192050750,33600,33550,33600,33450,24
20230605,093800,191245000,33550,33550,33550,33550,0
20230605,093700,191245000,33550,33550,33550,33550,3
20230605,093600,191144350,33350,33550,33550,33350,2
20230605,093500,191077450,33350,33500,33650,33350,126
20230605,093400,186874550,33350,33500,33500,33350,343
20230605,093300,175421850,33450,33450,33450,33350,139
20230605,093200,170774350,33450,33400,33450,33400,24
20230605,093100,169972300,33400,33450,33450,33400,120
20230605,093000,165963300,33450,33450,33450,33450,101
20230605,092900,162584850,33450,33450,33450,33400,58
20230605,092800,160644850,33450,33450,33450,33400,24
20230605,092700,159842500,33500,33500,33500,33500,2
20230605,092600,159775500,33500,33700,33700,33500,371
20230605,092500,147296800,33700,33550,33700,33550,7
20230605,092400,147061200,33500,33500,33500,33500,108
20230605,092300,143443200,33500,33500,33500,33200,529
20230605,092200,125836750,33550,33600,33750,33300,1609
20230605,092100,71987900,33800,33650,33800,33600,294
20230605,092000,62105950,33700,33650,33700,33650,4
20230605,091900,61971250,33700,33700,33700,33700,4
20230605,091800,61836450,33700,33700,33700,33700,21
20230605,091700,61128750,34050,34050,34050,34050,0
20230605,091600,61128750,34050,34050,34050,34050,0
20230605,091500,61128750,34050,34050,34050,34050,0
20230605,091400,61128750,34050,33900,34050,33900,107
20230605,091300,57491050,33950,33700,33950,33700,23
20230605,091200,56712700,34000,33950,34000,33950,300
20230605,091100,46513000,33650,33650,33650,33650,0
20230605,091000,46513000,33650,33650,33650,33650,32
20230605,090900,45436200,33650,33950,33950,33650,2
20230605,090800,45368600,33650,33650,33650,33650,74
20230605,090700,42878500,33650,33600,33650,33600,83
20230605,090600,40086050,33850,33850,33850,33850,7
20230605,090500,39849100,33500,33850,33850,33500,704
20230605,090400,16213750,33900,33950,33950,33900,101
20230605,090300,12784850,34050,34100,34100,34050,223
20230605,090200,5185100,34150,34100,34150,34100,31
20230605,090100,4127500,34100,34450,34450,34100,103
20230605,090000,614500,34450,34050,34450,34050,18