stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193700,367709900,34250,34250,34250,34250,401
20230620,193600,367709900,34250,34250,34250,34250,0
20230620,193500,367709900,34250,34250,34250,34250,0
20230620,193400,367709900,34250,34250,34250,34250,0
20230620,193300,367709900,34250,34250,34250,34250,0
20230620,193200,367709900,34250,34250,34250,34250,0
20230620,193100,367709900,34250,34250,34250,34250,0
20230620,193000,367709900,34250,34250,34250,34250,0
20230620,192900,367709900,34250,34250,34250,34250,0
20230620,192800,367709900,34250,34250,34250,34250,0
20230620,192700,367709900,34250,34250,34250,34250,0
20230620,192600,367709900,34250,34250,34250,34250,0
20230620,192500,367709900,34250,34250,34250,34250,0
20230620,192400,367709900,34250,34250,34250,34250,0
20230620,192300,367709900,34250,34250,34250,34250,0
20230620,192200,367709900,34250,34250,34250,34250,0
20230620,192100,367709900,34250,34250,34250,34250,0
20230620,192000,367709900,34250,34250,34250,34250,0
20230620,191900,367709900,34250,34250,34250,34250,0
20230620,191800,367709900,34250,34250,34250,34250,0
20230620,191700,367709900,34250,34250,34250,34250,0
20230620,191600,367709900,34250,34250,34250,34250,0
20230620,191500,367709900,34250,34250,34250,34250,0
20230620,191400,367709900,34250,34250,34250,34250,0
20230620,191300,367709900,34250,34250,34250,34250,0
20230620,191200,367709900,34250,34250,34250,34250,0
20230620,191100,367709900,34250,34250,34250,34250,0
20230620,191000,367709900,34250,34250,34250,34250,0
20230620,190900,367709900,34250,34250,34250,34250,0
20230620,190800,367709900,34250,34250,34250,34250,0
20230620,190700,367709900,34250,34250,34250,34250,401
20230620,190600,367709900,34250,34250,34250,34250,0
20230620,190500,367709900,34250,34250,34250,34250,0
20230620,190400,367709900,34250,34250,34250,34250,0
20230620,190300,367709900,34250,34250,34250,34250,0
20230620,190200,367709900,34250,34250,34250,34250,0
20230620,190100,367709900,34250,34250,34250,34250,0
20230620,190000,367709900,34250,34250,34250,34250,0
20230620,185900,367709900,34250,34250,34250,34250,0
20230620,185800,367709900,34250,34250,34250,34250,0
20230620,185700,367709900,34250,34250,34250,34250,0
20230620,185600,367709900,34250,34250,34250,34250,0
20230620,185500,367709900,34250,34250,34250,34250,0
20230620,185400,367709900,34250,34250,34250,34250,0
20230620,185300,367709900,34250,34250,34250,34250,0
20230620,185200,367709900,34250,34250,34250,34250,0
20230620,185100,367709900,34250,34250,34250,34250,0
20230620,185000,367709900,34250,34250,34250,34250,0
20230620,184900,367709900,34250,34250,34250,34250,0
20230620,184800,367709900,34250,34250,34250,34250,0
20230620,184700,367709900,34250,34250,34250,34250,0
20230620,184600,367709900,34250,34250,34250,34250,0
20230620,184500,367709900,34250,34250,34250,34250,0
20230620,184400,367709900,34250,34250,34250,34250,0
20230620,184300,367709900,34250,34250,34250,34250,0
20230620,184200,367709900,34250,34250,34250,34250,0
20230620,184100,367709900,34250,34250,34250,34250,0
20230620,184000,367709900,34250,34250,34250,34250,0
20230620,183900,367709900,34250,34250,34250,34250,0
20230620,183800,367709900,34250,34250,34250,34250,0
20230620,183700,367709900,34250,34250,34250,34250,401
20230620,183600,367709900,34250,34250,34250,34250,0
20230620,183500,367709900,34250,34250,34250,34250,0
20230620,183400,367709900,34250,34250,34250,34250,0
20230620,183300,367709900,34250,34250,34250,34250,0
20230620,183200,367709900,34250,34250,34250,34250,0
20230620,183100,367709900,34250,34250,34250,34250,0
20230620,183000,367709900,34250,34250,34250,34250,0
20230620,182900,367709900,34250,34250,34250,34250,0
20230620,182800,367709900,34250,34250,34250,34250,0
20230620,182700,367709900,34250,34250,34250,34250,0
20230620,182600,367709900,34250,34250,34250,34250,0
20230620,182500,367709900,34250,34250,34250,34250,0
20230620,182400,367709900,34250,34250,34250,34250,0
20230620,182300,367709900,34250,34250,34250,34250,0
20230620,182200,367709900,34250,34250,34250,34250,0
20230620,182100,367709900,34250,34250,34250,34250,0
20230620,182000,367709900,34250,34250,34250,34250,0
20230620,181900,367709900,34250,34250,34250,34250,0
20230620,181800,367709900,34250,34250,34250,34250,0
20230620,181700,367709900,34250,34250,34250,34250,0
20230620,181600,367709900,34250,34250,34250,34250,0
20230620,181500,367709900,34250,34250,34250,34250,0
20230620,181400,367709900,34250,34250,34250,34250,0
20230620,181300,367709900,34250,34250,34250,34250,0
20230620,181200,367709900,34250,34250,34250,34250,0
20230620,181100,367709900,34250,34250,34250,34250,0
20230620,181000,367709900,34250,34250,34250,34250,0
20230620,180900,367709900,34250,34250,34250,34250,0
20230620,180800,367709900,34250,34250,34250,34250,0
20230620,180700,367709900,34250,34250,34250,34250,401
20230620,180600,367709900,34250,34250,34250,34250,0
20230620,180500,367709900,34250,34250,34250,34250,0
20230620,180400,367709900,34250,34250,34250,34250,0
20230620,180300,367709900,34250,34250,34250,34250,0
20230620,180200,367709900,34250,34250,34250,34250,0
20230620,180100,367709900,34250,34250,34250,34250,0
20230620,180000,367709900,34250,34250,34250,34250,0
20230620,175900,367709900,34250,34250,34250,34250,0
20230620,175800,367709900,34250,34250,34250,34250,0
20230620,175700,367709900,34250,34250,34250,34250,0
20230620,175600,367709900,34250,34250,34250,34250,0
20230620,175500,367709900,34250,34250,34250,34250,0
20230620,175400,367709900,34250,34250,34250,34250,0
20230620,175300,367709900,34250,34250,34250,34250,0
20230620,175200,367709900,34250,34250,34250,34250,0
20230620,175100,367709900,34250,34250,34250,34250,0
20230620,175000,367709900,34250,34250,34250,34250,0
20230620,174900,367709900,34250,34250,34250,34250,0
20230620,174800,367709900,34250,34250,34250,34250,0
20230620,174700,367709900,34250,34250,34250,34250,0
20230620,174600,367709900,34250,34250,34250,34250,0
20230620,174500,367709900,34250,34250,34250,34250,0
20230620,174400,367709900,34250,34250,34250,34250,0
20230620,174300,367709900,34250,34250,34250,34250,0
20230620,174200,367709900,34250,34250,34250,34250,0
20230620,174100,367709900,34250,34250,34250,34250,0
20230620,174000,367709900,34250,34250,34250,34250,0
20230620,173900,367709900,34250,34250,34250,34250,0
20230620,173800,367709900,34250,34250,34250,34250,0
20230620,173700,367709900,34250,34250,34250,34250,401
20230620,173600,367709900,34250,34250,34250,34250,0
20230620,173500,367709900,34250,34250,34250,34250,0
20230620,173400,367709900,34250,34250,34250,34250,0
20230620,173300,367709900,34250,34250,34250,34250,0
20230620,173200,367709900,34250,34250,34250,34250,0
20230620,173100,367709900,34250,34250,34250,34250,0
20230620,173000,367709900,34250,34250,34250,34250,0
20230620,172900,367709900,34250,34250,34250,34250,0
20230620,172800,367709900,34250,34250,34250,34250,0
20230620,172700,367709900,34250,34250,34250,34250,0
20230620,172600,367709900,34250,34250,34250,34250,0
20230620,172500,367709900,34250,34250,34250,34250,0
20230620,172400,367709900,34250,34250,34250,34250,0
20230620,172300,367709900,34250,34250,34250,34250,0
20230620,172200,367709900,34250,34250,34250,34250,0
20230620,172100,367709900,34250,34250,34250,34250,0
20230620,172000,367709900,34250,34250,34250,34250,0
20230620,171900,367709900,34250,34250,34250,34250,0
20230620,171800,367709900,34250,34250,34250,34250,0
20230620,171700,367709900,34250,34250,34250,34250,0
20230620,171600,367709900,34250,34250,34250,34250,0
20230620,171500,367709900,34250,34250,34250,34250,0
20230620,171400,367709900,34250,34250,34250,34250,0
20230620,171300,367709900,34250,34250,34250,34250,0
20230620,171200,367709900,34250,34250,34250,34250,0
20230620,171100,367709900,34250,34250,34250,34250,0
20230620,171000,367709900,34250,34250,34250,34250,0
20230620,170900,367709900,34250,34250,34250,34250,0
20230620,170800,367709900,34250,34250,34250,34250,0
20230620,170700,367709900,34250,34250,34250,34250,401
20230620,170600,367709900,34250,34250,34250,34250,0
20230620,170500,367709900,34250,34250,34250,34250,0
20230620,170400,367709900,34250,34250,34250,34250,0
20230620,170300,367709900,34250,34250,34250,34250,0
20230620,170200,367709900,34250,34250,34250,34250,0
20230620,170100,367709900,34250,34250,34250,34250,0
20230620,170000,367709900,34250,34250,34250,34250,0
20230620,165900,367709900,34250,34250,34250,34250,0
20230620,165800,367709900,34250,34250,34250,34250,0
20230620,165700,367709900,34250,34250,34250,34250,0
20230620,165600,367709900,34250,34250,34250,34250,0
20230620,165500,367709900,34250,34250,34250,34250,0
20230620,165400,367709900,34250,34250,34250,34250,0
20230620,165300,367709900,34250,34250,34250,34250,0
20230620,165200,367709900,34250,34250,34250,34250,0
20230620,165100,367709900,34250,34250,34250,34250,0
20230620,165000,367709900,34250,34250,34250,34250,0
20230620,164900,367709900,34250,34250,34250,34250,0
20230620,164800,367709900,34250,34250,34250,34250,0
20230620,164700,367709900,34250,34250,34250,34250,0
20230620,164600,367709900,34250,34250,34250,34250,0
20230620,164500,367709900,34250,34250,34250,34250,0
20230620,164400,367709900,34250,34250,34250,34250,0
20230620,164300,367709900,34250,34250,34250,34250,0
20230620,164200,367709900,34250,34250,34250,34250,0
20230620,164100,367709900,34250,34250,34250,34250,0
20230620,164000,367709900,34250,34250,34250,34250,0
20230620,163900,367709900,34250,34250,34250,34250,0
20230620,163800,367709900,34250,34250,34250,34250,0
20230620,163700,367709900,34250,34250,34250,34250,401
20230620,163600,367709900,34250,34250,34250,34250,0
20230620,163500,367709900,34250,34250,34250,34250,0
20230620,163400,367709900,34250,34250,34250,34250,0
20230620,163300,367709900,34250,34250,34250,34250,0
20230620,163200,367709900,34250,34250,34250,34250,0
20230620,163100,367709900,34250,34250,34250,34250,0
20230620,163000,367709900,34250,34250,34250,34250,0
20230620,162900,367709900,34250,34250,34250,34250,0
20230620,162800,367709900,34250,34250,34250,34250,0
20230620,162700,367709900,34250,34250,34250,34250,0
20230620,162600,367709900,34250,34250,34250,34250,0
20230620,162500,367709900,34250,34250,34250,34250,0
20230620,162400,367709900,34250,34250,34250,34250,0
20230620,162300,367709900,34250,34250,34250,34250,0
20230620,162200,367709900,34250,34250,34250,34250,0
20230620,162100,367709900,34250,34250,34250,34250,0
20230620,162000,367709900,34250,34250,34250,34250,0
20230620,161900,367709900,34250,34250,34250,34250,0
20230620,161800,367709900,34250,34250,34250,34250,0
20230620,161700,367709900,34250,34250,34250,34250,0
20230620,161600,367709900,34250,34250,34250,34250,0
20230620,161500,367709900,34250,34250,34250,34250,0
20230620,161400,367709900,34250,34250,34250,34250,0
20230620,161300,367709900,34250,34250,34250,34250,0
20230620,161200,367709900,34250,34250,34250,34250,0
20230620,161100,367709900,34250,34250,34250,34250,0
20230620,161000,367709900,34250,34250,34250,34250,0
20230620,160900,367709900,34250,34250,34250,34250,0
20230620,160800,367709900,34250,34250,34250,34250,0
20230620,160700,367709900,34250,34250,34250,34250,401
20230620,160600,367709900,34250,34250,34250,34250,0
20230620,160500,367709900,34250,34250,34250,34250,0
20230620,160400,367709900,34250,34250,34250,34250,0
20230620,160300,367709900,34250,34250,34250,34250,0
20230620,160200,367709900,34250,34250,34250,34250,0
20230620,160100,367709900,34250,34250,34250,34250,0
20230620,160000,367709900,34250,34250,34250,34250,0
20230620,155900,367709900,34250,34250,34250,34250,0
20230620,155800,367709900,34250,34250,34250,34250,0
20230620,155700,367709900,34250,34250,34250,34250,0
20230620,155600,367709900,34250,34250,34250,34250,0
20230620,155500,367709900,34250,34250,34250,34250,0
20230620,155400,367709900,34250,34250,34250,34250,0
20230620,155300,367709900,34250,34250,34250,34250,0
20230620,155200,367709900,34250,34250,34250,34250,0
20230620,155100,367709900,34250,34250,34250,34250,0
20230620,155000,367709900,34250,34250,34250,34250,0
20230620,154900,367709900,34250,34250,34250,34250,0
20230620,154800,367709900,34250,34250,34250,34250,0
20230620,154700,367709900,34250,34250,34250,34250,0
20230620,154600,367709900,34250,34250,34250,34250,0
20230620,154500,367709900,34250,34250,34250,34250,0
20230620,154400,367709900,34250,34250,34250,34250,0
20230620,154300,367709900,34250,34250,34250,34250,0
20230620,154200,367709900,34250,34250,34250,34250,0
20230620,154100,367709900,34250,34250,34250,34250,0
20230620,154000,367709900,34250,34250,34250,34250,0
20230620,153900,367709900,34250,34250,34250,34250,0
20230620,153800,367709900,34250,34250,34250,34250,0
20230620,153700,367709900,34250,34250,34250,34250,401
20230620,153600,367709900,34250,34250,34250,34250,0
20230620,153500,367709900,34250,34250,34250,34250,0
20230620,153400,367709900,34250,34250,34250,34250,0
20230620,153300,367709900,34250,34250,34250,34250,0
20230620,153200,367709900,34250,34250,34250,34250,0
20230620,153100,367709900,34250,34250,34250,34250,0
20230620,153000,367709900,34250,34250,34250,34250,401
20230620,152900,353975650,34000,34000,34000,34000,0
20230620,152800,353975650,34000,34000,34000,34000,0
20230620,152700,353975650,34000,34000,34000,34000,0
20230620,152600,353975650,34000,34000,34000,34000,0
20230620,152500,353975650,34000,34000,34000,34000,0
20230620,152400,353975650,34000,34000,34000,34000,0
20230620,152300,353975650,34000,34000,34000,34000,0
20230620,152200,353975650,34000,34000,34000,34000,0
20230620,152100,353975650,34000,34000,34000,34000,0
20230620,152000,353975650,34000,34000,34000,34000,0
20230620,151900,353975650,34000,34000,34000,34000,4
20230620,151800,353839650,33900,34000,34000,33900,4
20230620,151700,353703950,34000,34000,34000,34000,0
20230620,151600,353703950,34000,33900,34000,33900,12
20230620,151500,353296950,34000,34000,34000,34000,1
20230620,151400,353262950,33900,33900,33900,33900,0
20230620,151300,353262950,33900,33900,33900,33900,18
20230620,151200,352652750,33850,33850,33850,33850,0
20230620,151100,352652750,33850,33850,33850,33850,0
20230620,151000,352652750,33850,33850,33850,33850,0
20230620,150900,352652750,33850,33850,33850,33850,36
20230620,150800,351434150,33900,33900,33900,33900,23
20230620,150700,350654450,33900,33900,33900,33900,104
20230620,150600,347128850,33900,33900,33900,33900,0
20230620,150500,347128850,33900,33900,33900,33900,0
20230620,150400,347128850,33900,33900,33900,33900,0
20230620,150300,347128850,33900,33900,33900,33900,0
20230620,150200,347128850,33900,33900,33900,33900,52
20230620,150100,345366050,33900,33900,33900,33900,0
20230620,150000,345366050,33900,33900,33900,33900,0
20230620,145900,345366050,33900,33900,33900,33900,0
20230620,145800,345366050,33900,33900,33900,33900,0
20230620,145700,345366050,33900,33900,33900,33900,68
20230620,145600,343060850,33900,33900,33900,33900,14
20230620,145500,342586250,33900,33900,33900,33900,0
20230620,145400,342586250,33900,33900,33900,33900,50
20230620,145300,340891250,33900,33900,33900,33900,0
20230620,145200,340891250,33900,33900,33900,33900,0
20230620,145100,340891250,33900,33900,33900,33900,21
20230620,145000,340179350,33950,33950,33950,33950,0
20230620,144900,340179350,33950,33950,33950,33950,43
20230620,144800,338719500,33950,33950,33950,33950,0
20230620,144700,338719500,33950,33950,33950,33950,1
20230620,144600,338685550,34000,34000,34000,34000,0
20230620,144500,338685550,34000,34000,34000,34000,0
20230620,144400,338685550,34000,34000,34000,34000,0
20230620,144300,338685550,34000,33950,34000,33950,49
20230620,144200,337021850,33950,33950,33950,33950,29
20230620,144100,336037300,33950,33950,33950,33950,0
20230620,144000,336037300,33950,33950,33950,33950,0
20230620,143900,336037300,33950,33950,33950,33950,30
20230620,143800,335018800,33900,33900,33900,33900,0
20230620,143700,335018800,33900,33900,33900,33900,21
20230620,143600,334306900,33900,33900,33900,33900,30
20230620,143500,333289900,33950,33950,33950,33950,22
20230620,143400,332543000,33900,33900,33900,33900,98
20230620,143300,329220800,33950,33950,33950,33950,10
20230620,143200,328881300,34000,34000,34000,34000,0
20230620,143100,328881300,34000,34000,34000,34000,0
20230620,143000,328881300,34000,34000,34000,34000,0
20230620,142900,328881300,34000,34000,34000,34000,0
20230620,142800,328881300,34000,34000,34000,34000,0
20230620,142700,328881300,34000,34000,34000,34000,0
20230620,142600,328881300,34000,34000,34000,34000,0
20230620,142500,328881300,34000,34000,34000,34000,0
20230620,142400,328881300,34000,34000,34000,34000,519
20230620,142300,311235300,34000,34000,34000,34000,55
20230620,142200,309365300,34000,34000,34000,34000,0
20230620,142100,309365300,34000,34000,34000,34000,1
20230620,142000,309331300,34000,34000,34000,34000,27
20230620,141900,308413300,34000,34000,34000,34000,21
20230620,141800,307699300,34050,34050,34050,34050,0
20230620,141700,307699300,34050,34050,34050,34050,0
20230620,141600,307699300,34050,34050,34050,34050,7
20230620,141500,307460950,34050,34050,34050,34050,108
20230620,141400,303783550,34050,34050,34050,34050,0
20230620,141300,303783550,34050,34050,34050,34050,0
20230620,141200,303783550,34050,34050,34050,34050,0
20230620,141100,303783550,34050,34050,34050,34050,0
20230620,141000,303783550,34050,34050,34050,34050,0
20230620,140900,303783550,34050,34050,34050,34050,3
20230620,140800,303681400,34000,34000,34000,34000,0
20230620,140700,303681400,34000,34000,34000,34000,0
20230620,140600,303681400,34000,34000,34000,34000,0
20230620,140500,303681400,34000,34000,34000,34000,0
20230620,140400,303681400,34000,34050,34050,34000,106
20230620,140300,300074600,34050,34000,34050,34000,22
20230620,140200,299325550,34000,34000,34000,34000,0
20230620,140100,299325550,34000,34000,34000,34000,2
20230620,140000,299257550,34000,34000,34000,34000,0
20230620,135900,299257550,34000,34000,34000,34000,0
20230620,135800,299257550,34000,34000,34000,34000,31
20230620,135700,298203550,34100,34100,34100,34100,0
20230620,135600,298203550,34100,34050,34100,34050,52
20230620,135500,296430450,34050,34050,34050,34050,22
20230620,135400,295681350,34050,34050,34050,34050,0
20230620,135300,295681350,34050,34050,34050,34050,19
20230620,135200,295034400,34000,34000,34000,34000,0
20230620,135100,295034400,34000,34000,34000,34000,49
20230620,135000,293368400,34050,34050,34050,34050,1
20230620,134900,293334350,34050,34050,34050,34050,0
20230620,134800,293334350,34050,34050,34050,34050,1
20230620,134700,293300300,34050,34050,34050,34050,0
20230620,134600,293300300,34050,34050,34050,34050,0
20230620,134500,293300300,34050,34050,34050,34050,0
20230620,134400,293300300,34050,34050,34050,34050,11
20230620,134300,292925750,34050,34050,34050,34050,0
20230620,134200,292925750,34050,34050,34050,34050,8
20230620,134100,292653350,34050,34050,34050,34050,6
20230620,134000,292449050,34050,34050,34050,34050,0
20230620,133900,292449050,34050,34050,34050,34050,0
20230620,133800,292449050,34050,34050,34050,34050,50
20230620,133700,290746550,34100,34100,34100,34100,0
20230620,133600,290746550,34100,34100,34100,34100,0
20230620,133500,290746550,34100,34100,34100,34100,2
20230620,133400,290678350,34000,34050,34050,34000,53
20230620,133300,288873950,34050,34050,34050,34050,0
20230620,133200,288873950,34050,34050,34050,34050,22
20230620,133100,288124850,34000,34000,34000,34000,52
20230620,133000,286356850,34000,34000,34000,34000,105
20230620,132900,282786850,34000,34000,34000,34000,0
20230620,132800,282786850,34000,34000,34000,34000,0
20230620,132700,282786850,34000,34000,34000,34000,0
20230620,132600,282786850,34000,34000,34000,34000,0
20230620,132500,282786850,34000,34000,34000,34000,52
20230620,132400,281018850,34000,34000,34000,34000,1
20230620,132300,280984850,34000,34000,34000,34000,0
20230620,132200,280984850,34000,34000,34000,34000,0
20230620,132100,280984850,34000,34000,34000,34000,65
20230620,132000,278774850,34000,34000,34000,34000,0
20230620,131900,278774850,34000,34000,34000,34000,0
20230620,131800,278774850,34000,34000,34000,34000,11
20230620,131700,278400850,34000,34000,34000,34000,0
20230620,131600,278400850,34000,34000,34000,34000,0
20230620,131500,278400850,34000,34000,34000,34000,0
20230620,131400,278400850,34000,34000,34000,34000,130
20230620,131300,273980850,34150,34150,34150,34150,0
20230620,131200,273980850,34150,34150,34150,34150,0
20230620,131100,273980850,34150,34150,34150,34150,29
20230620,131000,272990500,34200,34200,34200,34200,0
20230620,130900,272990500,34200,34200,34200,34200,0
20230620,130800,272990500,34200,34200,34200,34200,0
20230620,130700,272990500,34200,34200,34200,34200,0
20230620,130600,272990500,34200,34200,34200,34200,0
20230620,130500,272990500,34200,34200,34200,34200,0
20230620,130400,272990500,34200,34150,34250,34150,100
20230620,130300,269570500,34200,34200,34200,34200,75
20230620,130200,267005500,34000,34000,34000,34000,61
20230620,130100,264931500,33950,33950,33950,33950,1
20230620,130000,264897550,33950,33900,33950,33900,56
20230620,125900,262996750,33850,33850,33850,33850,0
20230620,125800,262996750,33850,33850,33850,33850,0
20230620,125700,262996750,33850,33850,33850,33850,0
20230620,125600,262996750,33850,33850,33850,33850,0
20230620,125500,262996750,33850,33900,33900,33850,15
20230620,125400,262488700,33900,33900,33900,33900,0
20230620,125300,262488700,33900,33900,33900,33900,168
20230620,125200,256793500,33900,33950,33950,33900,4
20230620,125100,256657850,34050,34050,34050,34050,0
20230620,125000,256657850,34050,34050,34050,34050,0
20230620,124900,256657850,34050,34050,34050,34050,0
20230620,124800,256657850,34050,34000,34450,34000,157
20230620,124700,251273450,33900,33900,33900,33900,21
20230620,124600,250561550,33900,33850,33900,33850,53
20230620,124500,248767250,33850,33850,33850,33850,0
20230620,124400,248767250,33850,33850,33850,33850,0
20230620,124300,248767250,33850,33850,33850,33850,0
20230620,124200,248767250,33850,33850,33850,33850,0
20230620,124100,248767250,33850,33850,33850,33850,0
20230620,124000,248767250,33850,33850,33850,33850,49
20230620,123900,247108600,33850,33850,33850,33850,0
20230620,123800,247108600,33850,33850,33850,33850,76
20230620,123700,244536000,33850,33850,33850,33850,0
20230620,123600,244536000,33850,33850,33850,33850,0
20230620,123500,244536000,33850,33850,33850,33850,0
20230620,123400,244536000,33850,33850,33850,33850,0
20230620,123300,244536000,33850,33850,33850,33850,49
20230620,123200,242877350,33850,33850,33850,33850,70
20230620,123100,240507850,33800,33800,33800,33800,0
20230620,123000,240507850,33800,33800,33800,33800,0
20230620,122900,240507850,33800,33800,33800,33800,0
20230620,122800,240507850,33800,33800,33800,33800,0
20230620,122700,240507850,33800,33800,33800,33800,52
20230620,122600,238750250,33800,33800,33800,33800,0
20230620,122500,238750250,33800,33800,33800,33800,33
20230620,122400,237634850,33750,33800,33800,33750,14
20230620,122300,237162300,33800,33800,33800,33800,0
20230620,122200,237162300,33800,33800,33800,33800,0
20230620,122100,237162300,33800,33800,33800,33800,4
20230620,122000,237027100,33800,33800,33800,33800,8
20230620,121900,236756700,33850,33850,33850,33850,1
20230620,121800,236722850,33850,33850,33850,33850,0
20230620,121700,236722850,33850,33850,33850,33850,2
20230620,121600,236655150,33800,33800,33800,33800,95
20230620,121500,233444150,33800,33800,33800,33800,1
20230620,121400,233410350,33800,33750,33800,33750,50
20230620,121300,231722800,33800,33800,33800,33800,1
20230620,121200,231689000,33800,33800,33800,33800,0
20230620,121100,231689000,33800,33800,33800,33800,3
20230620,121000,231587600,33750,33750,33750,33750,0
20230620,120900,231587600,33750,33750,33750,33750,99
20230620,120800,228246350,33800,33800,33800,33800,0
20230620,120700,228246350,33800,33800,33800,33750,51
20230620,120600,226525000,33800,33800,33800,33800,0
20230620,120500,226525000,33800,33800,33800,33800,6
20230620,120400,226322200,33800,33800,33800,33800,0
20230620,120300,226322200,33800,33800,33800,33800,0
20230620,120200,226322200,33800,33800,33800,33800,20
20230620,120100,225646200,33800,33750,33800,33750,52
20230620,120000,223891150,33800,33800,33800,33800,0
20230620,115900,223891150,33800,33800,33800,33800,28
20230620,115800,222944750,33800,33800,33800,33800,0
20230620,115700,222944750,33800,33800,33800,33800,0
20230620,115600,222944750,33800,33800,33800,33800,0
20230620,115500,222944750,33800,33800,33800,33800,1
20230620,115400,222910950,33750,33750,33750,33750,47
20230620,115300,221324700,33800,33800,33800,33800,5
20230620,115200,221155700,33800,33800,33800,33750,5
20230620,115100,220986800,33850,33800,33850,33800,12
20230620,115000,220581100,33800,33800,33800,33800,6
20230620,114900,220378300,33750,33800,33800,33750,355
20230620,114800,208397000,33800,33800,33800,33800,78
20230620,114700,205760600,33850,33850,33850,33850,0
20230620,114600,205760600,33850,33850,33850,33850,10
20230620,114500,205422100,33800,33800,33800,33800,0
20230620,114400,205422100,33800,33800,33800,33800,0
20230620,114300,205422100,33800,33800,33800,33800,1
20230620,114200,205388300,33800,33800,33800,33800,0
20230620,114100,205388300,33800,33850,33850,33800,61
20230620,114000,203326450,33850,33850,33850,33850,0
20230620,113900,203326450,33850,33850,33850,33850,0
20230620,113800,203326450,33850,33850,33850,33850,10
20230620,113700,202987950,33850,33850,33850,33850,1
20230620,113600,202954100,33850,33850,33850,33850,1
20230620,113500,202920250,33850,33800,33850,33800,54
20230620,113400,201095000,33800,33800,33800,33800,1
20230620,113300,201061200,33800,33800,33800,33800,36
20230620,113200,199844400,33800,33800,33800,33800,14
20230620,113100,199371200,33800,33850,33850,33800,11
20230620,113000,198999250,33850,33850,33850,33850,0
20230620,112900,198999250,33850,33850,33850,33850,0
20230620,112800,198999250,33850,33850,33850,33850,47
20230620,112700,197408300,33850,33850,33850,33850,0
20230620,112600,197408300,33850,33850,33850,33850,25
20230620,112500,196562050,33800,33800,33800,33800,0
20230620,112400,196562050,33800,33800,33800,33800,0
20230620,112300,196562050,33800,33800,33800,33800,164
20230620,112200,191018850,33800,33800,33800,33800,55
20230620,112100,189159850,33800,33850,33850,33800,90
20230620,112000,186115350,33850,33850,33850,33850,0
20230620,111900,186115350,33850,33850,33850,33850,6
20230620,111800,185912250,33850,33850,33850,33850,51
20230620,111700,184185900,33800,33800,33800,33800,0
20230620,111600,184185900,33800,33850,33850,33800,10
20230620,111500,183847450,33850,33850,33850,33850,13
20230620,111400,183407400,33850,33850,33850,33850,0
20230620,111300,183407400,33850,33850,33850,33850,0
20230620,111200,183407400,33850,33850,33850,33850,21
20230620,111100,182696550,33850,33850,33850,33850,80
20230620,111000,179988550,33800,33800,33800,33800,0
20230620,110900,179988550,33800,33800,33800,33800,53
20230620,110800,178197150,33850,33850,33850,33850,15
20230620,110700,177689400,33850,33850,33850,33850,1
20230620,110600,177655550,33850,33850,33850,33850,3
20230620,110500,177554000,33850,33850,33850,33850,0
20230620,110400,177554000,33850,33800,33850,33800,34
20230620,110300,176404600,33850,33850,33850,33850,0
20230620,110200,176404600,33850,33900,33900,33850,202
20230620,110100,169558950,33950,33950,33950,33950,10
20230620,110000,169219450,33950,33950,33950,33950,1
20230620,105900,169185500,33950,33950,33950,33950,0
20230620,105800,169185500,33950,33950,33950,33950,7
20230620,105700,168947850,34000,34000,34000,34000,0
20230620,105600,168947850,34000,34000,34000,34000,16
20230620,105500,168403850,34050,34050,34050,34050,0
20230620,105400,168403850,34050,34050,34050,34050,0
20230620,105300,168403850,34050,34050,34050,34050,0
20230620,105200,168403850,34050,34050,34050,34050,0
20230620,105100,168403850,34050,34050,34050,34050,0
20230620,105000,168403850,34050,34050,34050,34050,0
20230620,104900,168403850,34050,34050,34050,34050,1
20230620,104800,168369800,34150,34150,34150,34150,0
20230620,104700,168369800,34150,34150,34150,34150,0
20230620,104600,168369800,34150,34150,34150,34150,0
20230620,104500,168369800,34150,34150,34150,34150,10
20230620,104400,168028300,34150,34150,34150,34150,10
20230620,104300,167686800,34200,34200,34200,34200,1
20230620,104200,167652600,34250,34250,34250,34250,0
20230620,104100,167652600,34250,34050,34250,34050,16
20230620,104000,167107000,34050,34100,34100,34050,13
20230620,103900,166664300,34100,34050,34100,34050,13
20230620,103800,166221450,34050,34050,34100,34050,151
20230620,103700,161072900,34100,34100,34100,34100,1
20230620,103600,161038800,34100,34100,34100,34100,0
20230620,103500,161038800,34100,34100,34100,34100,0
20230620,103400,161038800,34100,34100,34100,34100,1
20230620,103300,161004700,34100,34100,34100,34100,96
20230620,103200,157731100,34100,34000,34100,34000,10
20230620,103100,157390700,33900,33900,33900,33900,72
20230620,103000,154949900,33900,33950,33950,33900,51
20230620,102900,153218550,33950,33950,33950,33950,56
20230620,102800,151317350,33950,33950,33950,33950,67
20230620,102700,149042700,34000,34000,34000,34000,0
20230620,102600,149042700,34000,34000,34000,34000,0
20230620,102500,149042700,34000,33950,34000,33950,10
20230620,102400,148703150,33950,33950,33950,33950,48
20230620,102300,147073550,34000,34000,34000,34000,85
20230620,102200,144183550,34100,34100,34100,34100,0
20230620,102100,144183550,34100,34100,34100,34100,34
20230620,102000,143024150,34100,34100,34100,34100,10
20230620,101900,142683150,34000,34000,34000,34000,2
20230620,101800,142615150,34000,34050,34050,34000,168
20230620,101700,136900300,34100,34150,34250,34100,51
20230620,101600,135156400,34150,34150,34150,34150,0
20230620,101500,135156400,34150,34250,34250,34150,94
20230620,101400,131945800,34250,34250,34250,34250,0
20230620,101300,131945800,34250,34200,34250,34200,35
20230620,101200,130747250,34150,34150,34150,34150,0
20230620,101100,130747250,34150,34200,34200,34150,201
20230620,101000,123878650,34250,34250,34250,34250,0
20230620,100900,123878650,34250,34250,34250,34250,105
20230620,100800,120282400,34200,34200,34200,34200,3
20230620,100700,120179800,34200,34200,34200,34200,23
20230620,100600,119393200,34200,34200,34200,34200,0
20230620,100500,119393200,34200,34200,34200,34200,40
20230620,100400,118025200,34250,34250,34250,34250,0
20230620,100300,118025200,34250,34250,34250,34250,97
20230620,100200,114702950,34250,34250,34250,34250,0
20230620,100100,114702950,34250,34250,34250,34250,55
20230620,100000,112819200,34250,34250,34250,34250,2
20230620,095900,112750700,34350,34350,34350,34350,0
20230620,095800,112750700,34350,34350,34350,34350,41
20230620,095700,111342350,34400,34400,34400,34400,39
20230620,095600,110000750,34400,34400,34400,34400,1
20230620,095500,109966350,34400,34400,34400,34400,0
20230620,095400,109966350,34400,34400,34400,34400,17
20230620,095300,109381550,34400,34400,34400,34400,0
20230620,095200,109381550,34400,34400,34400,34400,52
20230620,095100,107592750,34500,34500,34500,34500,0
20230620,095000,107592750,34500,34500,34500,34500,3
20230620,094900,107489250,34500,34500,34500,34500,97
20230620,094800,104142750,34500,34500,34500,34500,202
20230620,094700,97173750,34350,34350,34350,34350,0
20230620,094600,97173750,34350,34350,34350,34350,0
20230620,094500,97173750,34350,34350,34350,34350,28
20230620,094400,96211950,34400,34400,34400,34400,0
20230620,094300,96211950,34400,34400,34400,34400,30
20230620,094200,95179950,34350,34350,34350,34350,30
20230620,094100,94149450,34350,34350,34350,34350,10
20230620,094000,93805950,34350,34350,34350,34350,0
20230620,093900,93805950,34350,34350,34350,34350,0
20230620,093800,93805950,34350,34350,34350,34350,0
20230620,093700,93805950,34350,34300,34350,34300,34
20230620,093600,92638850,34250,34250,34250,34250,4
20230620,093500,92501850,34250,34250,34250,34250,0
20230620,093400,92501850,34250,34250,34250,34250,101
20230620,093300,89042600,34300,34300,34300,34300,0
20230620,093200,89042600,34300,34300,34300,34300,4
20230620,093100,88905400,34350,34350,34350,34350,0
20230620,093000,88905400,34350,34350,34350,34350,23
20230620,092900,88115350,34350,34200,34900,34200,463
20230620,092800,72071900,34200,34100,34200,34100,78
20230620,092700,69404400,34100,34100,34100,34100,1
20230620,092600,69370300,34100,34100,34100,34100,37
20230620,092500,68108600,33950,33950,33950,33950,102
20230620,092400,64645700,33950,33950,33950,33950,0
20230620,092300,64645700,33950,33950,33950,33950,4
20230620,092200,64509900,33900,33950,33950,33900,17
20230620,092100,63933550,33900,33900,33900,33900,0
20230620,092000,63933550,33900,33950,33950,33900,50
20230620,091900,62238300,33950,33950,33950,33950,0
20230620,091800,62238300,33950,33950,33950,33950,0
20230620,091700,62238300,33950,33950,33950,33950,7
20230620,091600,62000650,33950,33950,33950,33950,0
20230620,091500,62000650,33950,33950,33950,33950,1
20230620,091400,61966700,33900,33900,33900,33900,0
20230620,091300,61966700,33900,33900,33900,33900,50
20230620,091200,60271700,33750,33800,33800,33750,769
20230620,091100,34317350,33800,33800,33800,33800,108
20230620,091000,30666950,33800,33800,33800,33800,0
20230620,090900,30666950,33800,33850,33850,33800,447
20230620,090800,15547500,33900,33950,33950,33900,9
20230620,090700,15242150,34000,34000,34000,34000,0
20230620,090600,15242150,34000,34000,34000,34000,0
20230620,090500,15242150,34000,34000,34000,34000,17
20230620,090400,14664150,34000,34000,34000,34000,0
20230620,090300,14664150,34000,34050,34050,34000,299
20230620,090200,4497900,34200,34200,34200,34200,0
20230620,090100,4497900,34200,34200,34200,34200,13
20230620,090000,4053300,34200,33750,34200,33750,120