stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204400,706253350,34300,34300,34300,34300,155
20230619,204300,706253350,34300,34300,34300,34300,0
20230619,204200,706253350,34300,34300,34300,34300,0
20230619,204100,706253350,34300,34300,34300,34300,0
20230619,204000,706253350,34300,34300,34300,34300,0
20230619,203900,706253350,34300,34300,34300,34300,0
20230619,203800,706253350,34300,34300,34300,34300,0
20230619,203700,706253350,34300,34300,34300,34300,0
20230619,203600,706253350,34300,34300,34300,34300,0
20230619,203500,706253350,34300,34300,34300,34300,0
20230619,203400,706253350,34300,34300,34300,34300,0
20230619,203300,706253350,34300,34300,34300,34300,0
20230619,203200,706253350,34300,34300,34300,34300,0
20230619,203100,706253350,34300,34300,34300,34300,0
20230619,203000,706253350,34300,34300,34300,34300,0
20230619,202900,706253350,34300,34300,34300,34300,0
20230619,202800,706253350,34300,34300,34300,34300,0
20230619,202700,706253350,34300,34300,34300,34300,0
20230619,202600,706253350,34300,34300,34300,34300,0
20230619,202500,706253350,34300,34300,34300,34300,0
20230619,202400,706253350,34300,34300,34300,34300,0
20230619,202300,706253350,34300,34300,34300,34300,0
20230619,202200,706253350,34300,34300,34300,34300,0
20230619,202100,706253350,34300,34300,34300,34300,0
20230619,202000,706253350,34300,34300,34300,34300,0
20230619,201900,706253350,34300,34300,34300,34300,0
20230619,201800,706253350,34300,34300,34300,34300,0
20230619,201700,706253350,34300,34300,34300,34300,0
20230619,201600,706253350,34300,34300,34300,34300,0
20230619,201500,706253350,34300,34300,34300,34300,0
20230619,201400,706253350,34300,34300,34300,34300,155
20230619,201300,706253350,34300,34300,34300,34300,0
20230619,201200,706253350,34300,34300,34300,34300,0
20230619,201100,706253350,34300,34300,34300,34300,0
20230619,201000,706253350,34300,34300,34300,34300,0
20230619,200900,706253350,34300,34300,34300,34300,0
20230619,200800,706253350,34300,34300,34300,34300,0
20230619,200700,706253350,34300,34300,34300,34300,0
20230619,200600,706253350,34300,34300,34300,34300,0
20230619,200500,706253350,34300,34300,34300,34300,0
20230619,200400,706253350,34300,34300,34300,34300,0
20230619,200300,706253350,34300,34300,34300,34300,0
20230619,200200,706253350,34300,34300,34300,34300,0
20230619,200100,706253350,34300,34300,34300,34300,0
20230619,200000,706253350,34300,34300,34300,34300,0
20230619,195900,706253350,34300,34300,34300,34300,0
20230619,195800,706253350,34300,34300,34300,34300,0
20230619,195700,706253350,34300,34300,34300,34300,0
20230619,195600,706253350,34300,34300,34300,34300,0
20230619,195500,706253350,34300,34300,34300,34300,0
20230619,195400,706253350,34300,34300,34300,34300,0
20230619,195300,706253350,34300,34300,34300,34300,0
20230619,195200,706253350,34300,34300,34300,34300,0
20230619,195100,706253350,34300,34300,34300,34300,0
20230619,195000,706253350,34300,34300,34300,34300,0
20230619,194900,706253350,34300,34300,34300,34300,0
20230619,194800,706253350,34300,34300,34300,34300,0
20230619,194700,706253350,34300,34300,34300,34300,0
20230619,194600,706253350,34300,34300,34300,34300,0
20230619,194500,706253350,34300,34300,34300,34300,0
20230619,194400,706253350,34300,34300,34300,34300,155
20230619,194300,706253350,34300,34300,34300,34300,0
20230619,194200,706253350,34300,34300,34300,34300,0
20230619,194100,706253350,34300,34300,34300,34300,0
20230619,194000,706253350,34300,34300,34300,34300,0
20230619,193900,706253350,34300,34300,34300,34300,0
20230619,193800,706253350,34300,34300,34300,34300,0
20230619,193700,706253350,34300,34300,34300,34300,0
20230619,193600,706253350,34300,34300,34300,34300,0
20230619,193500,706253350,34300,34300,34300,34300,0
20230619,193400,706253350,34300,34300,34300,34300,0
20230619,193300,706253350,34300,34300,34300,34300,0
20230619,193200,706253350,34300,34300,34300,34300,0
20230619,193100,706253350,34300,34300,34300,34300,0
20230619,193000,706253350,34300,34300,34300,34300,0
20230619,192900,706253350,34300,34300,34300,34300,0
20230619,192800,706253350,34300,34300,34300,34300,0
20230619,192700,706253350,34300,34300,34300,34300,0
20230619,192600,706253350,34300,34300,34300,34300,0
20230619,192500,706253350,34300,34300,34300,34300,0
20230619,192400,706253350,34300,34300,34300,34300,0
20230619,192300,706253350,34300,34300,34300,34300,0
20230619,192200,706253350,34300,34300,34300,34300,0
20230619,192100,706253350,34300,34300,34300,34300,0
20230619,192000,706253350,34300,34300,34300,34300,0
20230619,191900,706253350,34300,34300,34300,34300,0
20230619,191800,706253350,34300,34300,34300,34300,0
20230619,191700,706253350,34300,34300,34300,34300,0
20230619,191600,706253350,34300,34300,34300,34300,0
20230619,191500,706253350,34300,34300,34300,34300,0
20230619,191400,706253350,34300,34300,34300,34300,155
20230619,191300,706253350,34300,34300,34300,34300,0
20230619,191200,706253350,34300,34300,34300,34300,0
20230619,191100,706253350,34300,34300,34300,34300,0
20230619,191000,706253350,34300,34300,34300,34300,0
20230619,190900,706253350,34300,34300,34300,34300,0
20230619,190800,706253350,34300,34300,34300,34300,0
20230619,190700,706253350,34300,34300,34300,34300,0
20230619,190600,706253350,34300,34300,34300,34300,0
20230619,190500,706253350,34300,34300,34300,34300,0
20230619,190400,706253350,34300,34300,34300,34300,0
20230619,190300,706253350,34300,34300,34300,34300,0
20230619,190200,706253350,34300,34300,34300,34300,0
20230619,190100,706253350,34300,34300,34300,34300,0
20230619,190000,706253350,34300,34300,34300,34300,0
20230619,185900,706253350,34300,34300,34300,34300,0
20230619,185800,706253350,34300,34300,34300,34300,0
20230619,185700,706253350,34300,34300,34300,34300,0
20230619,185600,706253350,34300,34300,34300,34300,0
20230619,185500,706253350,34300,34300,34300,34300,0
20230619,185400,706253350,34300,34300,34300,34300,0
20230619,185300,706253350,34300,34300,34300,34300,0
20230619,185200,706253350,34300,34300,34300,34300,0
20230619,185100,706253350,34300,34300,34300,34300,0
20230619,185000,706253350,34300,34300,34300,34300,0
20230619,184900,706253350,34300,34300,34300,34300,0
20230619,184800,706253350,34300,34300,34300,34300,0
20230619,184700,706253350,34300,34300,34300,34300,0
20230619,184600,706253350,34300,34300,34300,34300,0
20230619,184500,706253350,34300,34300,34300,34300,0
20230619,184400,706253350,34300,34300,34300,34300,155
20230619,184300,706253350,34300,34300,34300,34300,0
20230619,184200,706253350,34300,34300,34300,34300,0
20230619,184100,706253350,34300,34300,34300,34300,0
20230619,184000,706253350,34300,34300,34300,34300,0
20230619,183900,706253350,34300,34300,34300,34300,0
20230619,183800,706253350,34300,34300,34300,34300,0
20230619,183700,706253350,34300,34300,34300,34300,0
20230619,183600,706253350,34300,34300,34300,34300,0
20230619,183500,706253350,34300,34300,34300,34300,0
20230619,183400,706253350,34300,34300,34300,34300,0
20230619,183300,706253350,34300,34300,34300,34300,0
20230619,183200,706253350,34300,34300,34300,34300,0
20230619,183100,706253350,34300,34300,34300,34300,0
20230619,183000,706253350,34300,34300,34300,34300,0
20230619,182900,706253350,34300,34300,34300,34300,0
20230619,182800,706253350,34300,34300,34300,34300,0
20230619,182700,706253350,34300,34300,34300,34300,0
20230619,182600,706253350,34300,34300,34300,34300,0
20230619,182500,706253350,34300,34300,34300,34300,0
20230619,182400,706253350,34300,34300,34300,34300,0
20230619,182300,706253350,34300,34300,34300,34300,0
20230619,182200,706253350,34300,34300,34300,34300,0
20230619,182100,706253350,34300,34300,34300,34300,0
20230619,182000,706253350,34300,34300,34300,34300,0
20230619,181900,706253350,34300,34300,34300,34300,0
20230619,181800,706253350,34300,34300,34300,34300,0
20230619,181700,706253350,34300,34300,34300,34300,0
20230619,181600,706253350,34300,34300,34300,34300,0
20230619,181500,706253350,34300,34300,34300,34300,0
20230619,181400,706253350,34300,34300,34300,34300,155
20230619,181300,706253350,34300,34300,34300,34300,0
20230619,181200,706253350,34300,34300,34300,34300,0
20230619,181100,706253350,34300,34300,34300,34300,0
20230619,181000,706253350,34300,34300,34300,34300,0
20230619,180900,706253350,34300,34300,34300,34300,0
20230619,180800,706253350,34300,34300,34300,34300,0
20230619,180700,706253350,34300,34300,34300,34300,0
20230619,180600,706253350,34300,34300,34300,34300,0
20230619,180500,706253350,34300,34300,34300,34300,0
20230619,180400,706253350,34300,34300,34300,34300,0
20230619,180300,706253350,34300,34300,34300,34300,0
20230619,180200,706253350,34300,34300,34300,34300,0
20230619,180100,706253350,34300,34300,34300,34300,0
20230619,180000,706253350,34300,34300,34300,34300,0
20230619,175900,706253350,34300,34300,34300,34300,0
20230619,175800,706253350,34300,34300,34300,34300,0
20230619,175700,706253350,34300,34300,34300,34300,0
20230619,175600,706253350,34300,34300,34300,34300,0
20230619,175500,706253350,34300,34300,34300,34300,0
20230619,175400,706253350,34300,34300,34300,34300,0
20230619,175300,706253350,34300,34300,34300,34300,0
20230619,175200,706253350,34300,34300,34300,34300,0
20230619,175100,706253350,34300,34300,34300,34300,0
20230619,175000,706253350,34300,34300,34300,34300,0
20230619,174900,706253350,34300,34300,34300,34300,0
20230619,174800,706253350,34300,34300,34300,34300,0
20230619,174700,706253350,34300,34300,34300,34300,0
20230619,174600,706253350,34300,34300,34300,34300,0
20230619,174500,706253350,34300,34300,34300,34300,0
20230619,174400,706253350,34300,34300,34300,34300,155
20230619,174300,706253350,34300,34300,34300,34300,0
20230619,174200,706253350,34300,34300,34300,34300,0
20230619,174100,706253350,34300,34300,34300,34300,0
20230619,174000,706253350,34300,34300,34300,34300,0
20230619,173900,706253350,34300,34300,34300,34300,0
20230619,173800,706253350,34300,34300,34300,34300,0
20230619,173700,706253350,34300,34300,34300,34300,0
20230619,173600,706253350,34300,34300,34300,34300,0
20230619,173500,706253350,34300,34300,34300,34300,0
20230619,173400,706253350,34300,34300,34300,34300,0
20230619,173300,706253350,34300,34300,34300,34300,0
20230619,173200,706253350,34300,34300,34300,34300,0
20230619,173100,706253350,34300,34300,34300,34300,0
20230619,173000,706253350,34300,34300,34300,34300,0
20230619,172900,706253350,34300,34300,34300,34300,0
20230619,172800,706253350,34300,34300,34300,34300,0
20230619,172700,706253350,34300,34300,34300,34300,0
20230619,172600,706253350,34300,34300,34300,34300,0
20230619,172500,706253350,34300,34300,34300,34300,0
20230619,172400,706253350,34300,34300,34300,34300,0
20230619,172300,706253350,34300,34300,34300,34300,0
20230619,172200,706253350,34300,34300,34300,34300,0
20230619,172100,706253350,34300,34300,34300,34300,0
20230619,172000,706253350,34300,34300,34300,34300,0
20230619,171900,706253350,34300,34300,34300,34300,0
20230619,171800,706253350,34300,34300,34300,34300,0
20230619,171700,706253350,34300,34300,34300,34300,0
20230619,171600,706253350,34300,34300,34300,34300,0
20230619,171500,706253350,34300,34300,34300,34300,0
20230619,171400,706253350,34300,34300,34300,34300,155
20230619,171300,706253350,34300,34300,34300,34300,0
20230619,171200,706253350,34300,34300,34300,34300,0
20230619,171100,706253350,34300,34300,34300,34300,0
20230619,171000,706253350,34300,34300,34300,34300,0
20230619,170900,706253350,34300,34300,34300,34300,0
20230619,170800,706253350,34300,34300,34300,34300,0
20230619,170700,706253350,34300,34300,34300,34300,0
20230619,170600,706253350,34300,34300,34300,34300,0
20230619,170500,706253350,34300,34300,34300,34300,0
20230619,170400,706253350,34300,34300,34300,34300,0
20230619,170300,706253350,34300,34300,34300,34300,0
20230619,170200,706253350,34300,34300,34300,34300,0
20230619,170100,706253350,34300,34300,34300,34300,0
20230619,170000,706253350,34300,34300,34300,34300,0
20230619,165900,706253350,34300,34300,34300,34300,0
20230619,165800,706253350,34300,34300,34300,34300,0
20230619,165700,706253350,34300,34300,34300,34300,0
20230619,165600,706253350,34300,34300,34300,34300,0
20230619,165500,706253350,34300,34300,34300,34300,0
20230619,165400,706253350,34300,34300,34300,34300,0
20230619,165300,706253350,34300,34300,34300,34300,0
20230619,165200,706253350,34300,34300,34300,34300,0
20230619,165100,706253350,34300,34300,34300,34300,0
20230619,165000,706253350,34300,34300,34300,34300,0
20230619,164900,706253350,34300,34300,34300,34300,0
20230619,164800,706253350,34300,34300,34300,34300,0
20230619,164700,706253350,34300,34300,34300,34300,0
20230619,164600,706253350,34300,34300,34300,34300,0
20230619,164500,706253350,34300,34300,34300,34300,0
20230619,164400,706253350,34300,34300,34300,34300,155
20230619,164300,706253350,34300,34300,34300,34300,0
20230619,164200,706253350,34300,34300,34300,34300,0
20230619,164100,706253350,34300,34300,34300,34300,0
20230619,164000,706253350,34300,34300,34300,34300,0
20230619,163900,706253350,34300,34300,34300,34300,0
20230619,163800,706253350,34300,34300,34300,34300,0
20230619,163700,706253350,34300,34300,34300,34300,0
20230619,163600,706253350,34300,34300,34300,34300,0
20230619,163500,706253350,34300,34300,34300,34300,0
20230619,163400,706253350,34300,34300,34300,34300,0
20230619,163300,706253350,34300,34300,34300,34300,0
20230619,163200,706253350,34300,34300,34300,34300,0
20230619,163100,706253350,34300,34300,34300,34300,0
20230619,163000,706253350,34300,34300,34300,34300,0
20230619,162900,706253350,34300,34300,34300,34300,0
20230619,162800,706253350,34300,34300,34300,34300,0
20230619,162700,706253350,34300,34300,34300,34300,0
20230619,162600,706253350,34300,34300,34300,34300,0
20230619,162500,706253350,34300,34300,34300,34300,0
20230619,162400,706253350,34300,34300,34300,34300,0
20230619,162300,706253350,34300,34300,34300,34300,0
20230619,162200,706253350,34300,34300,34300,34300,0
20230619,162100,706253350,34300,34300,34300,34300,0
20230619,162000,706253350,34300,34300,34300,34300,0
20230619,161900,706253350,34300,34300,34300,34300,0
20230619,161800,706253350,34300,34300,34300,34300,0
20230619,161700,706253350,34300,34300,34300,34300,0
20230619,161600,706253350,34300,34300,34300,34300,0
20230619,161500,706253350,34300,34300,34300,34300,0
20230619,161400,706253350,34300,34300,34300,34300,155
20230619,161300,706253350,34300,34300,34300,34300,0
20230619,161200,706253350,34300,34300,34300,34300,0
20230619,161100,706253350,34300,34300,34300,34300,0
20230619,161000,706253350,34300,34300,34300,34300,0
20230619,160900,706253350,34300,34300,34300,34300,0
20230619,160800,706253350,34300,34300,34300,34300,0
20230619,160700,706253350,34300,34300,34300,34300,0
20230619,160600,706253350,34300,34300,34300,34300,0
20230619,160500,706253350,34300,34300,34300,34300,0
20230619,160400,706253350,34300,34300,34300,34300,0
20230619,160300,706253350,34300,34300,34300,34300,0
20230619,160200,706253350,34300,34300,34300,34300,0
20230619,160100,706253350,34300,34300,34300,34300,0
20230619,160000,706253350,34300,34300,34300,34300,0
20230619,155900,706253350,34300,34300,34300,34300,0
20230619,155800,706253350,34300,34300,34300,34300,0
20230619,155700,706253350,34300,34300,34300,34300,0
20230619,155600,706253350,34300,34300,34300,34300,0
20230619,155500,706253350,34300,34300,34300,34300,0
20230619,155400,706253350,34300,34300,34300,34300,0
20230619,155300,706253350,34300,34300,34300,34300,0
20230619,155200,706253350,34300,34300,34300,34300,0
20230619,155100,706253350,34300,34300,34300,34300,0
20230619,155000,706253350,34300,34300,34300,34300,0
20230619,154900,706253350,34300,34300,34300,34300,0
20230619,154800,706253350,34300,34300,34300,34300,0
20230619,154700,706253350,34300,34300,34300,34300,0
20230619,154600,706253350,34300,34300,34300,34300,0
20230619,154500,706253350,34300,34300,34300,34300,0
20230619,154400,706253350,34300,34300,34300,34300,155
20230619,154300,706253350,34300,34300,34300,34300,0
20230619,154200,706253350,34300,34300,34300,34300,0
20230619,154100,706253350,34300,34300,34300,34300,0
20230619,154000,706253350,34300,34300,34300,34300,0
20230619,153900,706253350,34300,34300,34300,34300,0
20230619,153800,706253350,34300,34300,34300,34300,0
20230619,153700,706253350,34300,34300,34300,34300,0
20230619,153600,706253350,34300,34300,34300,34300,0
20230619,153500,706253350,34300,34300,34300,34300,0
20230619,153400,706253350,34300,34300,34300,34300,0
20230619,153300,706253350,34300,34300,34300,34300,0
20230619,153200,706253350,34300,34300,34300,34300,0
20230619,153100,706253350,34300,34300,34300,34300,0
20230619,153000,706253350,34300,34300,34300,34300,155
20230619,152900,700936850,34300,34300,34300,34300,0
20230619,152800,700936850,34300,34300,34300,34300,0
20230619,152700,700936850,34300,34300,34300,34300,0
20230619,152600,700936850,34300,34300,34300,34300,0
20230619,152500,700936850,34300,34300,34300,34300,0
20230619,152400,700936850,34300,34300,34300,34300,0
20230619,152300,700936850,34300,34300,34300,34300,0
20230619,152200,700936850,34300,34300,34300,34300,0
20230619,152100,700936850,34300,34300,34300,34300,0
20230619,152000,700936850,34300,34300,34300,34300,0
20230619,151900,700936850,34300,34350,34350,34300,60
20230619,151800,698878450,34350,34350,34350,34350,56
20230619,151700,696954850,34350,34350,34350,34350,854
20230619,151600,667619950,34400,34400,34400,34400,6
20230619,151500,667413550,34350,34350,34350,34350,2
20230619,151400,667344850,34400,34400,34400,34400,51
20230619,151300,665590450,34400,34400,34400,34400,776
20230619,151200,638896050,34400,34400,34400,34400,0
20230619,151100,638896050,34400,34400,34400,34400,295
20230619,151000,628748050,34400,34400,34400,34400,457
20230619,150900,613027250,34450,34450,34450,34450,0
20230619,150800,613027250,34450,34450,34450,34450,0
20230619,150700,613027250,34450,34450,34450,34450,0
20230619,150600,613027250,34450,34350,34450,34350,64
20230619,150500,610825650,34350,34350,34350,34350,6
20230619,150400,610619550,34400,34400,34400,34400,65
20230619,150300,608383550,34400,34400,34400,34400,38
20230619,150200,607076350,34400,34400,34400,34400,116
20230619,150100,603085950,34400,34400,34400,34400,5
20230619,150000,602913950,34350,34350,34350,34350,0
20230619,145900,602913950,34350,34350,34350,34350,1
20230619,145800,602879600,34400,34400,34400,34400,57
20230619,145700,600918800,34400,34350,34400,34350,9
20230619,145600,600609300,34350,34350,34350,34350,4
20230619,145500,600471900,34350,34350,34350,34350,0
20230619,145400,600471900,34350,34350,34350,34350,0
20230619,145300,600471900,34350,34400,34400,34350,40
20230619,145200,599096500,34350,34300,34350,34300,35
20230619,145100,597894800,34300,34300,34300,34300,5
20230619,145000,597723300,34250,34250,34250,34250,0
20230619,144900,597723300,34250,34250,34250,34250,0
20230619,144800,597723300,34250,34250,34250,34250,0
20230619,144700,597723300,34250,34250,34250,34250,12
20230619,144600,597312300,34300,34250,34300,34250,33
20230619,144500,596180650,34250,34250,34250,34250,0
20230619,144400,596180650,34250,34200,34250,34200,319
20230619,144300,585265400,34200,34200,34200,34200,795
20230619,144200,558076400,34200,34200,34200,34200,1
20230619,144100,558042200,34200,34200,34200,34200,50
20230619,144000,556332200,34200,34200,34200,34200,100
20230619,143900,552912200,34200,34200,34200,34200,0
20230619,143800,552912200,34200,34200,34200,34200,0
20230619,143700,552912200,34200,34200,34200,34200,0
20230619,143600,552912200,34200,34200,34200,34200,22
20230619,143500,552159800,34100,34100,34100,34100,0
20230619,143400,552159800,34100,34100,34100,34100,0
20230619,143300,552159800,34100,34100,34100,34100,0
20230619,143200,552159800,34100,34100,34100,34100,11
20230619,143100,551784700,34200,34200,34200,34200,3
20230619,143000,551682100,34200,34200,34200,34200,0
20230619,142900,551682100,34200,34200,34200,34200,0
20230619,142800,551682100,34200,34200,34200,34200,0
20230619,142700,551682100,34200,34200,34200,34200,0
20230619,142600,551682100,34200,34200,34200,34200,0
20230619,142500,551682100,34200,34200,34200,34200,0
20230619,142400,551682100,34200,34200,34200,34200,0
20230619,142300,551682100,34200,34200,34200,34200,0
20230619,142200,551682100,34200,34200,34200,34200,96
20230619,142100,548398900,34200,34200,34200,34200,24
20230619,142000,547578100,34150,34150,34150,34150,58
20230619,141900,545597400,34150,34150,34150,34150,0
20230619,141800,545597400,34150,34150,34150,34150,0
20230619,141700,545597400,34150,34150,34150,34150,28
20230619,141600,544641200,34050,34050,34050,34050,0
20230619,141500,544641200,34050,34050,34050,34050,0
20230619,141400,544641200,34050,34050,34050,34050,0
20230619,141300,544641200,34050,34050,34050,34050,17
20230619,141200,544062350,34050,34050,34050,34050,216
20230619,141100,536707550,34050,34050,34050,34050,135
20230619,141000,532110800,34050,34050,34050,34050,0
20230619,140900,532110800,34050,34050,34050,34050,0
20230619,140800,532110800,34050,34050,34050,34050,10
20230619,140700,531770300,34050,34050,34050,34050,0
20230619,140600,531770300,34050,34050,34050,34050,0
20230619,140500,531770300,34050,34050,34050,34050,0
20230619,140400,531770300,34050,34050,34050,34050,0
20230619,140300,531770300,34050,34050,34050,34050,0
20230619,140200,531770300,34050,34050,34050,34050,0
20230619,140100,531770300,34050,34050,34050,34050,0
20230619,140000,531770300,34050,34050,34050,34050,0
20230619,135900,531770300,34050,34050,34050,34050,0
20230619,135800,531770300,34050,34050,34050,34050,0
20230619,135700,531770300,34050,34050,34050,34050,63
20230619,135600,529625150,34100,34100,34100,34100,55
20230619,135500,527749650,34100,34100,34100,34100,0
20230619,135400,527749650,34100,34100,34100,34100,0
20230619,135300,527749650,34100,34100,34100,34100,0
20230619,135200,527749650,34100,34100,34100,34100,79
20230619,135100,525055750,34100,34100,34100,34100,355
20230619,135000,512950250,34100,34100,34100,34100,0
20230619,134900,512950250,34100,34100,34100,34100,0
20230619,134800,512950250,34100,34100,34100,34100,0
20230619,134700,512950250,34100,34100,34100,34100,0
20230619,134600,512950250,34100,34100,34100,34100,0
20230619,134500,512950250,34100,34100,34100,34100,0
20230619,134400,512950250,34100,34050,34100,34050,43
20230619,134300,511484000,34050,34050,34050,34050,0
20230619,134200,511484000,34050,34050,34050,34050,0
20230619,134100,511484000,34050,34050,34050,34050,10
20230619,134000,511143500,34000,34000,34000,34000,0
20230619,133900,511143500,34000,34000,34000,34000,105
20230619,133800,507573500,34050,34050,34050,34050,0
20230619,133700,507573500,34050,34050,34050,34050,0
20230619,133600,507573500,34050,34050,34050,34050,1
20230619,133500,507539450,34050,34050,34050,34050,3
20230619,133400,507437300,34000,34000,34000,34000,0
20230619,133300,507437300,34000,34000,34000,34000,105
20230619,133200,503867300,34050,34050,34050,34050,0
20230619,133100,503867300,34050,34050,34050,34050,0
20230619,133000,503867300,34050,34050,34050,34050,0
20230619,132900,503867300,34050,34050,34050,34050,214
20230619,132800,496580600,34050,34050,34050,34050,125
20230619,132700,492324350,34100,34100,34100,34100,10
20230619,132600,491983350,34100,34100,34100,34100,0
20230619,132500,491983350,34100,34100,34100,34100,0
20230619,132400,491983350,34100,34100,34100,34100,66
20230619,132300,489732750,34100,34100,34100,34100,0
20230619,132200,489732750,34100,34100,34100,34100,44
20230619,132100,488232350,34100,34100,34100,34100,5
20230619,132000,488061850,34100,34100,34100,34100,10
20230619,131900,487720850,34100,34100,34100,34100,0
20230619,131800,487720850,34100,34100,34100,34100,0
20230619,131700,487720850,34100,34100,34100,34100,0
20230619,131600,487720850,34100,34100,34100,34100,9
20230619,131500,487413950,34100,34100,34100,34100,0
20230619,131400,487413950,34100,34100,34100,34100,0
20230619,131300,487413950,34100,34100,34100,34100,1
20230619,131200,487379850,34100,34100,34100,34100,10
20230619,131100,487038850,34100,34100,34100,34100,0
20230619,131000,487038850,34100,34100,34100,34100,0
20230619,130900,487038850,34100,34100,34100,34100,0
20230619,130800,487038850,34100,34100,34100,34100,0
20230619,130700,487038850,34100,34100,34100,34100,0
20230619,130600,487038850,34100,34100,34100,34100,0
20230619,130500,487038850,34100,34100,34100,34100,0
20230619,130400,487038850,34100,34100,34100,34100,1
20230619,130300,487004750,34100,34100,34100,34100,4
20230619,130200,486868350,34100,34100,34100,34100,98
20230619,130100,483526550,34050,34050,34050,34050,0
20230619,130000,483526550,34050,34050,34050,34050,0
20230619,125900,483526550,34050,34050,34050,34050,0
20230619,125800,483526550,34050,34050,34050,34050,0
20230619,125700,483526550,34050,34050,34050,34050,45
20230619,125600,481994300,34000,34000,34000,34000,0
20230619,125500,481994300,34000,34000,34000,34000,0
20230619,125400,481994300,34000,34000,34000,34000,0
20230619,125300,481994300,34000,34000,34000,34000,0
20230619,125200,481994300,34000,34000,34000,34000,0
20230619,125100,481994300,34000,34000,34000,34000,0
20230619,125000,481994300,34000,34000,34000,34000,0
20230619,124900,481994300,34000,34000,34000,34000,0
20230619,124800,481994300,34000,34000,34000,34000,0
20230619,124700,481994300,34000,34000,34000,34000,5
20230619,124600,481824300,34050,34050,34050,34050,0
20230619,124500,481824300,34050,34050,34050,34050,10
20230619,124400,481483800,34050,34050,34050,34000,22
20230619,124300,480734900,34000,34000,34000,34000,0
20230619,124200,480734900,34000,34000,34000,34000,0
20230619,124100,480734900,34000,34000,34000,34000,0
20230619,124000,480734900,34000,34000,34000,34000,0
20230619,123900,480734900,34000,34000,34000,34000,0
20230619,123800,480734900,34000,34000,34000,34000,0
20230619,123700,480734900,34000,34000,34000,34000,0
20230619,123600,480734900,34000,34000,34000,34000,2
20230619,123500,480666900,34000,34000,34000,34000,0
20230619,123400,480666900,34000,33950,34000,33950,12
20230619,123300,480259400,33950,33950,33950,33950,0
20230619,123200,480259400,33950,33950,33950,33950,0
20230619,123100,480259400,33950,33950,33950,33950,0
20230619,123000,480259400,33950,33950,33950,33950,0
20230619,122900,480259400,33950,33950,33950,33950,72
20230619,122800,477815000,33950,33950,33950,33950,0
20230619,122700,477815000,33950,33950,33950,33950,30
20230619,122600,476796500,33950,33950,33950,33950,8
20230619,122500,476524900,33950,33950,33950,33950,15
20230619,122400,476015650,33950,33950,33950,33950,0
20230619,122300,476015650,33950,33950,33950,33950,100
20230619,122200,472620650,33950,33950,33950,33950,0
20230619,122100,472620650,33950,33950,33950,33950,0
20230619,122000,472620650,33950,33950,33950,33950,0
20230619,121900,472620650,33950,33950,33950,33950,0
20230619,121800,472620650,33950,33950,33950,33950,0
20230619,121700,472620650,33950,33950,33950,33950,0
20230619,121600,472620650,33950,33950,33950,33950,0
20230619,121500,472620650,33950,33950,33950,33950,0
20230619,121400,472620650,33950,33950,33950,33950,0
20230619,121300,472620650,33950,33950,33950,33950,0
20230619,121200,472620650,33950,33950,33950,33950,0
20230619,121100,472620650,33950,33950,33950,33950,0
20230619,121000,472620650,33950,34000,34000,33950,40
20230619,120900,471261250,34050,34050,34050,34050,0
20230619,120800,471261250,34050,34050,34050,34050,0
20230619,120700,471261250,34050,34050,34050,34050,14
20230619,120600,470784550,34000,34000,34000,34000,0
20230619,120500,470784550,34000,34000,34000,34000,0
20230619,120400,470784550,34000,34000,34000,34000,0
20230619,120300,470784550,34000,34000,34000,34000,0
20230619,120200,470784550,34000,34000,34000,34000,7
20230619,120100,470546550,34050,34050,34050,34050,6
20230619,120000,470342250,34050,34050,34050,34050,0
20230619,115900,470342250,34050,34050,34050,34050,0
20230619,115800,470342250,34050,34050,34050,34050,0
20230619,115700,470342250,34050,34050,34050,34050,0
20230619,115600,470342250,34050,34050,34050,34050,8
20230619,115500,470069850,34000,34000,34000,34000,0
20230619,115400,470069850,34000,34000,34000,34000,0
20230619,115300,470069850,34000,34000,34000,34000,0
20230619,115200,470069850,34000,34000,34000,34000,0
20230619,115100,470069850,34000,34000,34000,34000,0
20230619,115000,470069850,34000,34000,34000,34000,12
20230619,114900,469661850,34000,34000,34000,34000,0
20230619,114800,469661850,34000,34000,34000,34000,0
20230619,114700,469661850,34000,34000,34000,34000,0
20230619,114600,469661850,34000,34000,34000,34000,0
20230619,114500,469661850,34000,33950,34000,33950,7
20230619,114400,469424100,33950,33950,33950,33950,36
20230619,114300,468201900,33950,33950,33950,33950,0
20230619,114200,468201900,33950,33950,33950,33950,0
20230619,114100,468201900,33950,33950,33950,33950,1
20230619,114000,468167950,33950,33950,33950,33950,0
20230619,113900,468167950,33950,33950,33950,33950,78
20230619,113800,465519850,33950,33950,33950,33950,0
20230619,113700,465519850,33950,33950,33950,33950,0
20230619,113600,465519850,33950,33950,33950,33950,0
20230619,113500,465519850,33950,33950,33950,33950,0
20230619,113400,465519850,33950,33950,33950,33950,0
20230619,113300,465519850,33950,33950,33950,33950,0
20230619,113200,465519850,33950,33950,33950,33950,0
20230619,113100,465519850,33950,33950,33950,33950,0
20230619,113000,465519850,33950,33950,33950,33950,0
20230619,112900,465519850,33950,33900,33950,33900,93
20230619,112800,462362800,33800,33800,33800,33800,0
20230619,112700,462362800,33800,33800,33800,33800,0
20230619,112600,462362800,33800,33800,33800,33800,0
20230619,112500,462362800,33800,33800,33800,33800,8
20230619,112400,462092400,33800,33800,33800,33800,0
20230619,112300,462092400,33800,33800,33800,33800,0
20230619,112200,462092400,33800,33800,33800,33800,0
20230619,112100,462092400,33800,33800,33800,33800,100
20230619,112000,458712400,33800,33800,33800,33800,0
20230619,111900,458712400,33800,33800,33800,33800,0
20230619,111800,458712400,33800,33800,33800,33800,0
20230619,111700,458712400,33800,33800,33800,33800,0
20230619,111600,458712400,33800,33800,33800,33800,0
20230619,111500,458712400,33800,33800,33800,33800,0
20230619,111400,458712400,33800,33800,33800,33800,0
20230619,111300,458712400,33800,33800,33800,33800,0
20230619,111200,458712400,33800,33800,33800,33800,0
20230619,111100,458712400,33800,33800,33800,33800,41
20230619,111000,457326600,33800,33800,33800,33800,0
20230619,110900,457326600,33800,33800,33800,33800,0
20230619,110800,457326600,33800,33800,33800,33800,0
20230619,110700,457326600,33800,33800,33800,33800,0
20230619,110600,457326600,33800,33800,33800,33800,17
20230619,110500,456752000,33900,33900,33900,33900,0
20230619,110400,456752000,33900,33900,33900,33900,0
20230619,110300,456752000,33900,33900,33900,33900,1
20230619,110200,456718100,33650,33650,33650,33650,0
20230619,110100,456718100,33650,33650,33650,33650,0
20230619,110000,456718100,33650,33650,33650,33650,0
20230619,105900,456718100,33650,33650,33650,33650,26
20230619,105800,455843200,33650,33650,33700,33650,100
20230619,105700,452478100,33750,33750,33750,33750,0
20230619,105600,452478100,33750,33700,33750,33700,213
20230619,105500,445290000,33700,33700,33700,33700,103
20230619,105400,441818900,33700,33700,33700,33700,2
20230619,105300,441751500,33700,33700,33700,33700,0
20230619,105200,441751500,33700,33700,33700,33700,0
20230619,105100,441751500,33700,33600,33700,33600,55
20230619,105000,439898500,33600,33600,33600,33600,30
20230619,104900,438890500,33600,33600,33600,33600,0
20230619,104800,438890500,33600,33600,33600,33600,0
20230619,104700,438890500,33600,33600,33600,33600,83
20230619,104600,436101700,33600,33600,33600,33600,55
20230619,104500,434253700,33600,33600,33600,33600,0
20230619,104400,434253700,33600,33650,33650,33600,300
20230619,104300,424164200,33600,33600,33600,33600,0
20230619,104200,424164200,33600,33600,33600,33600,50
20230619,104100,422484200,33600,33600,33600,33600,0
20230619,104000,422484200,33600,33650,33650,33600,5
20230619,103900,422316150,33650,33650,33650,33650,0
20230619,103800,422316150,33650,33650,33650,33650,47
20230619,103700,420734600,33650,33650,33650,33650,11
20230619,103600,420364450,33650,33700,33700,33650,7
20230619,103500,420128800,33700,33700,33700,33700,1
20230619,103400,420095100,33700,33700,33700,33700,3
20230619,103300,419994000,33600,33650,33650,33600,269
20230619,103200,410949650,33650,33650,33650,33650,0
20230619,103100,410949650,33650,33700,33700,33650,565
20230619,103000,391929900,33700,33700,33700,33700,2
20230619,102900,391862500,33700,33700,33700,33700,0
20230619,102800,391862500,33700,33700,33700,33700,0
20230619,102700,391862500,33700,33700,33700,33700,100
20230619,102600,388492500,33650,33650,33650,33650,0
20230619,102500,388492500,33650,33650,33650,33650,1
20230619,102400,388458850,33700,33700,33700,33700,0
20230619,102300,388458850,33700,33700,33700,33700,0
20230619,102200,388458850,33700,33700,33700,33700,0
20230619,102100,388458850,33700,33700,33700,33700,500
20230619,102000,371608850,33700,33700,33700,33700,0
20230619,101900,371608850,33700,33700,33700,33700,0
20230619,101800,371608850,33700,33700,33700,33700,0
20230619,101700,371608850,33700,33700,33700,33700,0
20230619,101600,371608850,33700,33700,33700,33700,101
20230619,101500,368205150,33800,33800,33800,33800,0
20230619,101400,368205150,33800,33800,33800,33800,0
20230619,101300,368205150,33800,33800,33800,33800,9
20230619,101200,367900950,33800,33650,33800,33650,1226
20230619,101100,326645750,33650,33650,33650,33650,12
20230619,101000,326241950,33600,33600,33600,33600,0
20230619,100900,326241950,33600,33600,33600,33600,0
20230619,100800,326241950,33600,33600,33600,33600,65
20230619,100700,324057950,33600,33600,33600,33600,5
20230619,100600,323889950,33600,33600,33600,33600,30
20230619,100500,322881950,33550,33550,33550,33550,0
20230619,100400,322881950,33550,33550,33550,33550,60
20230619,100300,320868950,33550,33700,33700,33550,200
20230619,100200,314142350,33700,33700,33700,33700,22
20230619,100100,313400950,33700,33700,33700,33700,178
20230619,100000,307402350,33700,33750,33750,33700,48
20230619,095900,305782950,33800,33850,33850,33800,91
20230619,095800,302703150,33900,33900,33900,33900,0
20230619,095700,302703150,33900,33900,33900,33900,14
20230619,095600,302228550,33950,33950,33950,33950,0
20230619,095500,302228550,33950,33950,33950,33950,0
20230619,095400,302228550,33950,33950,33950,33950,0
20230619,095300,302228550,33950,33950,33950,33950,0
20230619,095200,302228550,33950,33950,33950,33950,15
20230619,095100,301719300,33950,33950,33950,33950,0
20230619,095000,301719300,33950,33950,33950,33950,0
20230619,094900,301719300,33950,33950,33950,33950,0
20230619,094800,301719300,33950,33950,33950,33950,0
20230619,094700,301719300,33950,33950,33950,33950,0
20230619,094600,301719300,33950,33950,33950,33950,0
20230619,094500,301719300,33950,33950,33950,33950,5
20230619,094400,301549550,33950,33950,33950,33950,50
20230619,094300,299852050,33950,33950,33950,33950,0
20230619,094200,299852050,33950,33950,33950,33950,40
20230619,094100,298494050,33950,33950,33950,33950,160
20230619,094000,293062050,33900,33950,33950,33900,150
20230619,093900,287970050,34000,34200,34200,33800,147
20230619,093800,282983150,34250,34400,34500,34250,72
20230619,093700,280504800,34400,34400,34400,34400,31
20230619,093600,279438400,34400,34250,34400,34250,9
20230619,093500,279130000,34250,34300,34300,34250,124
20230619,093400,274878800,34300,34350,34350,34300,29
20230619,093300,273884050,34350,34500,34600,34350,466
20230619,093200,257814050,34600,34300,34600,34300,336
20230619,093100,246209850,34350,34350,34350,34350,0
20230619,093000,246209850,34350,34350,34350,33900,111
20230619,092900,242397900,34000,33700,34350,33700,2328
20230619,092800,162876800,33700,33600,33700,33600,69
20230619,092700,160552500,33650,33650,33650,33600,133
20230619,092600,156082100,33800,33800,33800,33800,100
20230619,092500,152702100,33900,33900,33900,33900,13
20230619,092400,152261400,33900,33900,33900,33900,0
20230619,092300,152261400,33900,33600,33900,33600,201
20230619,092200,145472800,33500,33400,33500,33400,37
20230619,092100,144233400,33350,33350,33350,33350,0
20230619,092000,144233400,33350,33200,33350,33200,166
20230619,091900,138697450,33250,33300,33300,33250,172
20230619,091800,132976300,33200,33200,33200,33200,452
20230619,091700,117969900,33200,33250,33250,33200,515
20230619,091600,100867200,33250,33350,33350,33250,337
20230619,091500,89657750,33350,33350,33350,33350,34
20230619,091400,88523850,33250,33250,33250,33250,0
20230619,091300,88523850,33250,33450,33450,33250,424
20230619,091200,74376050,33500,33500,33500,33500,156
20230619,091100,69150050,33500,33750,33750,33500,506
20230619,091000,52197350,33700,33700,33700,33700,50
20230619,090900,50512350,33700,33700,33700,33700,2
20230619,090800,50444950,33500,33600,33600,33500,109
20230619,090700,46789750,33500,33550,33550,33500,198
20230619,090600,40154250,33550,33650,33650,33500,490
20230619,090500,23698250,33650,33650,33650,33650,0
20230619,090400,23698250,33650,33700,33750,33600,180
20230619,090300,17634400,33700,33850,33850,33700,320
20230619,090200,6830300,33850,34000,34000,33850,151
20230619,090100,1708850,34050,34050,34050,34050,5
20230619,090000,1538600,34200,34200,34200,34100,45