stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,205500,724447100,32900,32900,32900,32900,427
20230626,205400,724447100,32900,32900,32900,32900,0
20230626,205300,724447100,32900,32900,32900,32900,0
20230626,205200,724447100,32900,32900,32900,32900,0
20230626,205100,724447100,32900,32900,32900,32900,0
20230626,205000,724447100,32900,32900,32900,32900,0
20230626,204900,724447100,32900,32900,32900,32900,0
20230626,204800,724447100,32900,32900,32900,32900,0
20230626,204700,724447100,32900,32900,32900,32900,0
20230626,204600,724447100,32900,32900,32900,32900,0
20230626,204500,724447100,32900,32900,32900,32900,0
20230626,204400,724447100,32900,32900,32900,32900,0
20230626,204300,724447100,32900,32900,32900,32900,0
20230626,204200,724447100,32900,32900,32900,32900,0
20230626,204100,724447100,32900,32900,32900,32900,0
20230626,204000,724447100,32900,32900,32900,32900,0
20230626,203900,724447100,32900,32900,32900,32900,0
20230626,203800,724447100,32900,32900,32900,32900,0
20230626,203700,724447100,32900,32900,32900,32900,0
20230626,203600,724447100,32900,32900,32900,32900,0
20230626,203500,724447100,32900,32900,32900,32900,0
20230626,203400,724447100,32900,32900,32900,32900,0
20230626,203300,724447100,32900,32900,32900,32900,0
20230626,203200,724447100,32900,32900,32900,32900,0
20230626,203100,724447100,32900,32900,32900,32900,0
20230626,203000,724447100,32900,32900,32900,32900,0
20230626,202900,724447100,32900,32900,32900,32900,0
20230626,202800,724447100,32900,32900,32900,32900,0
20230626,202700,724447100,32900,32900,32900,32900,0
20230626,202600,724447100,32900,32900,32900,32900,0
20230626,202500,724447100,32900,32900,32900,32900,427
20230626,202400,724447100,32900,32900,32900,32900,0
20230626,202300,724447100,32900,32900,32900,32900,0
20230626,202200,724447100,32900,32900,32900,32900,0
20230626,202100,724447100,32900,32900,32900,32900,0
20230626,202000,724447100,32900,32900,32900,32900,0
20230626,201900,724447100,32900,32900,32900,32900,0
20230626,201800,724447100,32900,32900,32900,32900,0
20230626,201700,724447100,32900,32900,32900,32900,0
20230626,201600,724447100,32900,32900,32900,32900,0
20230626,201500,724447100,32900,32900,32900,32900,0
20230626,201400,724447100,32900,32900,32900,32900,0
20230626,201300,724447100,32900,32900,32900,32900,0
20230626,201200,724447100,32900,32900,32900,32900,0
20230626,201100,724447100,32900,32900,32900,32900,0
20230626,201000,724447100,32900,32900,32900,32900,0
20230626,200900,724447100,32900,32900,32900,32900,0
20230626,200800,724447100,32900,32900,32900,32900,0
20230626,200700,724447100,32900,32900,32900,32900,0
20230626,200600,724447100,32900,32900,32900,32900,0
20230626,200500,724447100,32900,32900,32900,32900,0
20230626,200400,724447100,32900,32900,32900,32900,0
20230626,200300,724447100,32900,32900,32900,32900,0
20230626,200200,724447100,32900,32900,32900,32900,0
20230626,200100,724447100,32900,32900,32900,32900,0
20230626,200000,724447100,32900,32900,32900,32900,0
20230626,195900,724447100,32900,32900,32900,32900,0
20230626,195800,724447100,32900,32900,32900,32900,0
20230626,195700,724447100,32900,32900,32900,32900,0
20230626,195600,724447100,32900,32900,32900,32900,0
20230626,195500,724447100,32900,32900,32900,32900,427
20230626,195400,724447100,32900,32900,32900,32900,0
20230626,195300,724447100,32900,32900,32900,32900,0
20230626,195200,724447100,32900,32900,32900,32900,0
20230626,195100,724447100,32900,32900,32900,32900,0
20230626,195000,724447100,32900,32900,32900,32900,0
20230626,194900,724447100,32900,32900,32900,32900,0
20230626,194800,724447100,32900,32900,32900,32900,0
20230626,194700,724447100,32900,32900,32900,32900,0
20230626,194600,724447100,32900,32900,32900,32900,0
20230626,194500,724447100,32900,32900,32900,32900,0
20230626,194400,724447100,32900,32900,32900,32900,0
20230626,194300,724447100,32900,32900,32900,32900,0
20230626,194200,724447100,32900,32900,32900,32900,0
20230626,194100,724447100,32900,32900,32900,32900,0
20230626,194000,724447100,32900,32900,32900,32900,0
20230626,193900,724447100,32900,32900,32900,32900,0
20230626,193800,724447100,32900,32900,32900,32900,0
20230626,193700,724447100,32900,32900,32900,32900,0
20230626,193600,724447100,32900,32900,32900,32900,0
20230626,193500,724447100,32900,32900,32900,32900,0
20230626,193400,724447100,32900,32900,32900,32900,0
20230626,193300,724447100,32900,32900,32900,32900,0
20230626,193200,724447100,32900,32900,32900,32900,0
20230626,193100,724447100,32900,32900,32900,32900,0
20230626,193000,724447100,32900,32900,32900,32900,0
20230626,192900,724447100,32900,32900,32900,32900,0
20230626,192800,724447100,32900,32900,32900,32900,0
20230626,192700,724447100,32900,32900,32900,32900,0
20230626,192600,724447100,32900,32900,32900,32900,0
20230626,192500,724447100,32900,32900,32900,32900,427
20230626,192400,724447100,32900,32900,32900,32900,0
20230626,192300,724447100,32900,32900,32900,32900,0
20230626,192200,724447100,32900,32900,32900,32900,0
20230626,192100,724447100,32900,32900,32900,32900,0
20230626,192000,724447100,32900,32900,32900,32900,0
20230626,191900,724447100,32900,32900,32900,32900,0
20230626,191800,724447100,32900,32900,32900,32900,0
20230626,191700,724447100,32900,32900,32900,32900,0
20230626,191600,724447100,32900,32900,32900,32900,0
20230626,191500,724447100,32900,32900,32900,32900,0
20230626,191400,724447100,32900,32900,32900,32900,0
20230626,191300,724447100,32900,32900,32900,32900,0
20230626,191200,724447100,32900,32900,32900,32900,0
20230626,191100,724447100,32900,32900,32900,32900,0
20230626,191000,724447100,32900,32900,32900,32900,0
20230626,190900,724447100,32900,32900,32900,32900,0
20230626,190800,724447100,32900,32900,32900,32900,0
20230626,190700,724447100,32900,32900,32900,32900,0
20230626,190600,724447100,32900,32900,32900,32900,0
20230626,190500,724447100,32900,32900,32900,32900,0
20230626,190400,724447100,32900,32900,32900,32900,0
20230626,190300,724447100,32900,32900,32900,32900,0
20230626,190200,724447100,32900,32900,32900,32900,0
20230626,190100,724447100,32900,32900,32900,32900,0
20230626,190000,724447100,32900,32900,32900,32900,0
20230626,185900,724447100,32900,32900,32900,32900,0
20230626,185800,724447100,32900,32900,32900,32900,0
20230626,185700,724447100,32900,32900,32900,32900,0
20230626,185600,724447100,32900,32900,32900,32900,0
20230626,185500,724447100,32900,32900,32900,32900,427
20230626,185400,724447100,32900,32900,32900,32900,0
20230626,185300,724447100,32900,32900,32900,32900,0
20230626,185200,724447100,32900,32900,32900,32900,0
20230626,185100,724447100,32900,32900,32900,32900,0
20230626,185000,724447100,32900,32900,32900,32900,0
20230626,184900,724447100,32900,32900,32900,32900,0
20230626,184800,724447100,32900,32900,32900,32900,0
20230626,184700,724447100,32900,32900,32900,32900,0
20230626,184600,724447100,32900,32900,32900,32900,0
20230626,184500,724447100,32900,32900,32900,32900,0
20230626,184400,724447100,32900,32900,32900,32900,0
20230626,184300,724447100,32900,32900,32900,32900,0
20230626,184200,724447100,32900,32900,32900,32900,0
20230626,184100,724447100,32900,32900,32900,32900,0
20230626,184000,724447100,32900,32900,32900,32900,0
20230626,183900,724447100,32900,32900,32900,32900,0
20230626,183800,724447100,32900,32900,32900,32900,0
20230626,183700,724447100,32900,32900,32900,32900,0
20230626,183600,724447100,32900,32900,32900,32900,0
20230626,183500,724447100,32900,32900,32900,32900,0
20230626,183400,724447100,32900,32900,32900,32900,0
20230626,183300,724447100,32900,32900,32900,32900,0
20230626,183200,724447100,32900,32900,32900,32900,0
20230626,183100,724447100,32900,32900,32900,32900,0
20230626,183000,724447100,32900,32900,32900,32900,0
20230626,182900,724447100,32900,32900,32900,32900,0
20230626,182800,724447100,32900,32900,32900,32900,0
20230626,182700,724447100,32900,32900,32900,32900,0
20230626,182600,724447100,32900,32900,32900,32900,0
20230626,182500,724447100,32900,32900,32900,32900,427
20230626,182400,724447100,32900,32900,32900,32900,0
20230626,182300,724447100,32900,32900,32900,32900,0
20230626,182200,724447100,32900,32900,32900,32900,0
20230626,182100,724447100,32900,32900,32900,32900,0
20230626,182000,724447100,32900,32900,32900,32900,0
20230626,181900,724447100,32900,32900,32900,32900,0
20230626,181800,724447100,32900,32900,32900,32900,0
20230626,181700,724447100,32900,32900,32900,32900,0
20230626,181600,724447100,32900,32900,32900,32900,0
20230626,181500,724447100,32900,32900,32900,32900,0
20230626,181400,724447100,32900,32900,32900,32900,0
20230626,181300,724447100,32900,32900,32900,32900,0
20230626,181200,724447100,32900,32900,32900,32900,0
20230626,181100,724447100,32900,32900,32900,32900,0
20230626,181000,724447100,32900,32900,32900,32900,0
20230626,180900,724447100,32900,32900,32900,32900,0
20230626,180800,724447100,32900,32900,32900,32900,0
20230626,180700,724447100,32900,32900,32900,32900,0
20230626,180600,724447100,32900,32900,32900,32900,0
20230626,180500,724447100,32900,32900,32900,32900,0
20230626,180400,724447100,32900,32900,32900,32900,0
20230626,180300,724447100,32900,32900,32900,32900,0
20230626,180200,724447100,32900,32900,32900,32900,0
20230626,180100,724447100,32900,32900,32900,32900,0
20230626,180000,724447100,32900,32900,32900,32900,0
20230626,175900,724447100,32900,32900,32900,32900,0
20230626,175800,724447100,32900,32900,32900,32900,0
20230626,175700,724447100,32900,32900,32900,32900,0
20230626,175600,724447100,32900,32900,32900,32900,0
20230626,175500,724447100,32900,32900,32900,32900,427
20230626,175400,724447100,32900,32900,32900,32900,0
20230626,175300,724447100,32900,32900,32900,32900,0
20230626,175200,724447100,32900,32900,32900,32900,0
20230626,175100,724447100,32900,32900,32900,32900,0
20230626,175000,724447100,32900,32900,32900,32900,0
20230626,174900,724447100,32900,32900,32900,32900,0
20230626,174800,724447100,32900,32900,32900,32900,0
20230626,174700,724447100,32900,32900,32900,32900,0
20230626,174600,724447100,32900,32900,32900,32900,0
20230626,174500,724447100,32900,32900,32900,32900,0
20230626,174400,724447100,32900,32900,32900,32900,0
20230626,174300,724447100,32900,32900,32900,32900,0
20230626,174200,724447100,32900,32900,32900,32900,0
20230626,174100,724447100,32900,32900,32900,32900,0
20230626,174000,724447100,32900,32900,32900,32900,0
20230626,173900,724447100,32900,32900,32900,32900,0
20230626,173800,724447100,32900,32900,32900,32900,0
20230626,173700,724447100,32900,32900,32900,32900,0
20230626,173600,724447100,32900,32900,32900,32900,0
20230626,173500,724447100,32900,32900,32900,32900,0
20230626,173400,724447100,32900,32900,32900,32900,0
20230626,173300,724447100,32900,32900,32900,32900,0
20230626,173200,724447100,32900,32900,32900,32900,0
20230626,173100,724447100,32900,32900,32900,32900,0
20230626,173000,724447100,32900,32900,32900,32900,0
20230626,172900,724447100,32900,32900,32900,32900,0
20230626,172800,724447100,32900,32900,32900,32900,0
20230626,172700,724447100,32900,32900,32900,32900,0
20230626,172600,724447100,32900,32900,32900,32900,0
20230626,172500,724447100,32900,32900,32900,32900,427
20230626,172400,724447100,32900,32900,32900,32900,0
20230626,172300,724447100,32900,32900,32900,32900,0
20230626,172200,724447100,32900,32900,32900,32900,0
20230626,172100,724447100,32900,32900,32900,32900,0
20230626,172000,724447100,32900,32900,32900,32900,0
20230626,171900,724447100,32900,32900,32900,32900,0
20230626,171800,724447100,32900,32900,32900,32900,0
20230626,171700,724447100,32900,32900,32900,32900,0
20230626,171600,724447100,32900,32900,32900,32900,0
20230626,171500,724447100,32900,32900,32900,32900,0
20230626,171400,724447100,32900,32900,32900,32900,0
20230626,171300,724447100,32900,32900,32900,32900,0
20230626,171200,724447100,32900,32900,32900,32900,0
20230626,171100,724447100,32900,32900,32900,32900,0
20230626,171000,724447100,32900,32900,32900,32900,0
20230626,170900,724447100,32900,32900,32900,32900,0
20230626,170800,724447100,32900,32900,32900,32900,0
20230626,170700,724447100,32900,32900,32900,32900,0
20230626,170600,724447100,32900,32900,32900,32900,0
20230626,170500,724447100,32900,32900,32900,32900,0
20230626,170400,724447100,32900,32900,32900,32900,0
20230626,170300,724447100,32900,32900,32900,32900,0
20230626,170200,724447100,32900,32900,32900,32900,0
20230626,170100,724447100,32900,32900,32900,32900,0
20230626,170000,724447100,32900,32900,32900,32900,0
20230626,165900,724447100,32900,32900,32900,32900,0
20230626,165800,724447100,32900,32900,32900,32900,0
20230626,165700,724447100,32900,32900,32900,32900,0
20230626,165600,724447100,32900,32900,32900,32900,0
20230626,165500,724447100,32900,32900,32900,32900,427
20230626,165400,724447100,32900,32900,32900,32900,0
20230626,165300,724447100,32900,32900,32900,32900,0
20230626,165200,724447100,32900,32900,32900,32900,0
20230626,165100,724447100,32900,32900,32900,32900,0
20230626,165000,724447100,32900,32900,32900,32900,0
20230626,164900,724447100,32900,32900,32900,32900,0
20230626,164800,724447100,32900,32900,32900,32900,0
20230626,164700,724447100,32900,32900,32900,32900,0
20230626,164600,724447100,32900,32900,32900,32900,0
20230626,164500,724447100,32900,32900,32900,32900,0
20230626,164400,724447100,32900,32900,32900,32900,0
20230626,164300,724447100,32900,32900,32900,32900,0
20230626,164200,724447100,32900,32900,32900,32900,0
20230626,164100,724447100,32900,32900,32900,32900,0
20230626,164000,724447100,32900,32900,32900,32900,0
20230626,163900,724447100,32900,32900,32900,32900,0
20230626,163800,724447100,32900,32900,32900,32900,0
20230626,163700,724447100,32900,32900,32900,32900,0
20230626,163600,724447100,32900,32900,32900,32900,0
20230626,163500,724447100,32900,32900,32900,32900,0
20230626,163400,724447100,32900,32900,32900,32900,0
20230626,163300,724447100,32900,32900,32900,32900,0
20230626,163200,724447100,32900,32900,32900,32900,0
20230626,163100,724447100,32900,32900,32900,32900,0
20230626,163000,724447100,32900,32900,32900,32900,0
20230626,162900,724447100,32900,32900,32900,32900,0
20230626,162800,724447100,32900,32900,32900,32900,0
20230626,162700,724447100,32900,32900,32900,32900,0
20230626,162600,724447100,32900,32900,32900,32900,0
20230626,162500,724447100,32900,32900,32900,32900,427
20230626,162400,724447100,32900,32900,32900,32900,0
20230626,162300,724447100,32900,32900,32900,32900,0
20230626,162200,724447100,32900,32900,32900,32900,0
20230626,162100,724447100,32900,32900,32900,32900,0
20230626,162000,724447100,32900,32900,32900,32900,0
20230626,161900,724447100,32900,32900,32900,32900,0
20230626,161800,724447100,32900,32900,32900,32900,0
20230626,161700,724447100,32900,32900,32900,32900,0
20230626,161600,724447100,32900,32900,32900,32900,0
20230626,161500,724447100,32900,32900,32900,32900,0
20230626,161400,724447100,32900,32900,32900,32900,0
20230626,161300,724447100,32900,32900,32900,32900,0
20230626,161200,724447100,32900,32900,32900,32900,0
20230626,161100,724447100,32900,32900,32900,32900,0
20230626,161000,724447100,32900,32900,32900,32900,0
20230626,160900,724447100,32900,32900,32900,32900,0
20230626,160800,724447100,32900,32900,32900,32900,0
20230626,160700,724447100,32900,32900,32900,32900,0
20230626,160600,724447100,32900,32900,32900,32900,0
20230626,160500,724447100,32900,32900,32900,32900,0
20230626,160400,724447100,32900,32900,32900,32900,0
20230626,160300,724447100,32900,32900,32900,32900,0
20230626,160200,724447100,32900,32900,32900,32900,0
20230626,160100,724447100,32900,32900,32900,32900,0
20230626,160000,724447100,32900,32900,32900,32900,0
20230626,155900,724447100,32900,32900,32900,32900,0
20230626,155800,724447100,32900,32900,32900,32900,0
20230626,155700,724447100,32900,32900,32900,32900,0
20230626,155600,724447100,32900,32900,32900,32900,0
20230626,155500,724447100,32900,32900,32900,32900,427
20230626,155400,724447100,32900,32900,32900,32900,0
20230626,155300,724447100,32900,32900,32900,32900,0
20230626,155200,724447100,32900,32900,32900,32900,0
20230626,155100,724447100,32900,32900,32900,32900,0
20230626,155000,724447100,32900,32900,32900,32900,0
20230626,154900,724447100,32900,32900,32900,32900,0
20230626,154800,724447100,32900,32900,32900,32900,0
20230626,154700,724447100,32900,32900,32900,32900,0
20230626,154600,724447100,32900,32900,32900,32900,0
20230626,154500,724447100,32900,32900,32900,32900,0
20230626,154400,724447100,32900,32900,32900,32900,0
20230626,154300,724447100,32900,32900,32900,32900,0
20230626,154200,724447100,32900,32900,32900,32900,0
20230626,154100,724447100,32900,32900,32900,32900,0
20230626,154000,724447100,32900,32900,32900,32900,0
20230626,153900,724447100,32900,32900,32900,32900,0
20230626,153800,724447100,32900,32900,32900,32900,0
20230626,153700,724447100,32900,32900,32900,32900,0
20230626,153600,724447100,32900,32900,32900,32900,0
20230626,153500,724447100,32900,32900,32900,32900,0
20230626,153400,724447100,32900,32900,32900,32900,0
20230626,153300,724447100,32900,32900,32900,32900,0
20230626,153200,724447100,32900,32900,32900,32900,0
20230626,153100,724447100,32900,32900,32900,32900,0
20230626,153000,724447100,32900,32900,32900,32900,427
20230626,152900,710398800,33050,33050,33050,33050,0
20230626,152800,710398800,33050,33050,33050,33050,0
20230626,152700,710398800,33050,33050,33050,33050,0
20230626,152600,710398800,33050,33050,33050,33050,0
20230626,152500,710398800,33050,33050,33050,33050,0
20230626,152400,710398800,33050,33050,33050,33050,0
20230626,152300,710398800,33050,33050,33050,33050,0
20230626,152200,710398800,33050,33050,33050,33050,0
20230626,152100,710398800,33050,33050,33050,33050,0
20230626,152000,710398800,33050,33050,33050,33050,0
20230626,151900,710398800,33050,33050,33050,33000,46
20230626,151800,708879000,33000,33000,33000,33000,0
20230626,151700,708879000,33000,33000,33000,33000,3
20230626,151600,708780000,33000,33000,33000,33000,0
20230626,151500,708780000,33000,32900,33000,32900,122
20230626,151400,704757000,32900,33300,33300,32900,1596
20230626,151300,651995950,33300,33250,33300,33250,146
20230626,151200,647140300,33250,33250,33300,33250,335
20230626,151100,635987750,33300,33300,33300,33300,0
20230626,151000,635987750,33300,33300,33300,33300,25
20230626,150900,635155250,33300,33300,33300,33300,26
20230626,150800,634289450,33050,33050,33050,33050,3
20230626,150700,634190300,33050,33350,33350,33050,155
20230626,150600,629022550,33350,33350,33350,33350,32
20230626,150500,627955350,33350,33350,33350,33350,13
20230626,150400,627521800,33400,33400,33400,33400,100
20230626,150300,624181800,33450,33450,33450,33450,0
20230626,150200,624181800,33450,33450,33450,33450,7
20230626,150100,623947650,33450,33050,33500,33050,669
20230626,150000,601615000,33050,33000,33050,33000,70
20230626,145900,599302800,33050,33050,33050,33050,0
20230626,145800,599302800,33050,33000,33050,33000,44
20230626,145700,597848750,33000,33000,33000,33000,0
20230626,145600,597848750,33000,33000,33000,33000,46
20230626,145500,596330750,33000,33050,33050,33000,164
20230626,145400,590917600,33050,33050,33050,33050,11
20230626,145300,590554050,33050,33050,33050,33050,12
20230626,145200,590157450,33200,33200,33200,33200,6
20230626,145100,589958250,33200,33050,33200,33050,60
20230626,145000,587972100,33200,33150,33200,33150,10
20230626,144900,587640200,33150,33100,33150,33100,122
20230626,144800,583596050,33150,33150,33150,33150,0
20230626,144700,583596050,33150,33150,33150,33150,0
20230626,144600,583596050,33150,33150,33150,33150,1
20230626,144500,583562900,33000,33000,33000,33000,16
20230626,144400,583034900,33000,33200,33200,33000,29
20230626,144300,582072300,33250,33250,33250,33250,0
20230626,144200,582072300,33250,33250,33250,33250,0
20230626,144100,582072300,33250,33250,33250,33250,0
20230626,144000,582072300,33250,33250,33250,33250,0
20230626,143900,582072300,33250,33100,33250,33100,26
20230626,143800,581207950,33000,33000,33000,33000,0
20230626,143700,581207950,33000,33000,33000,33000,0
20230626,143600,581207950,33000,33000,33000,33000,0
20230626,143500,581207950,33000,33000,33000,33000,175
20230626,143400,575432950,33000,33000,33000,33000,150
20230626,143300,570482950,33000,33100,33100,33000,133
20230626,143200,566081850,33100,33050,33100,33050,60
20230626,143100,564096300,33000,32950,33000,32950,136
20230626,143000,559608350,33000,33000,33000,33000,2
20230626,142900,559542350,32900,32900,32900,32900,20
20230626,142800,558884350,32900,32900,32900,32900,0
20230626,142700,558884350,32900,32900,32900,32900,0
20230626,142600,558884350,32900,32900,32900,32900,0
20230626,142500,558884350,32900,32900,32900,32900,0
20230626,142400,558884350,32900,32900,32900,32900,0
20230626,142300,558884350,32900,32900,32900,32900,40
20230626,142200,557568350,32900,32900,32900,32900,0
20230626,142100,557568350,32900,32900,32900,32900,0
20230626,142000,557568350,32900,32900,32900,32900,0
20230626,141900,557568350,32900,32900,32900,32900,0
20230626,141800,557568350,32900,32800,32900,32800,31
20230626,141700,556551450,32800,32850,32850,32800,18
20230626,141600,555960450,32850,32900,32900,32850,272
20230626,141500,547018650,33000,33000,33000,33000,59
20230626,141400,545071650,33050,33050,33050,33050,6
20230626,141300,544873350,33050,33050,33050,33050,133
20230626,141200,540477700,33050,33050,33050,33050,62
20230626,141100,538428600,33100,33100,33100,33100,59
20230626,141000,536475700,33100,33100,33100,33100,5
20230626,140900,536310200,33100,33100,33100,33100,0
20230626,140800,536310200,33100,33200,33200,33100,21
20230626,140700,535614500,33200,33200,33200,33200,290
20230626,140600,525986500,33450,33400,33500,33400,513
20230626,140500,508826550,33400,33450,33450,33200,9
20230626,140400,508526700,33450,33500,33500,33450,7
20230626,140300,508292500,33200,33600,33600,33200,405
20230626,140200,494832800,33600,33250,33600,33250,206
20230626,140100,487915200,33250,33100,33600,33000,719
20230626,140000,463914300,33100,33200,33550,33100,971
20230626,135900,431555050,33200,32800,33200,32800,260
20230626,135800,422975500,32800,32750,32850,32750,138
20230626,135700,418448450,32750,32700,32750,32700,46
20230626,135600,416942900,32550,32550,32550,32550,1
20230626,135500,416910350,32700,32700,32700,32700,0
20230626,135400,416910350,32700,32700,32700,32700,0
20230626,135300,416910350,32700,32700,32700,32700,1
20230626,135200,416877650,32700,32500,32700,32500,659
20230626,135100,395418450,32400,32400,32400,32400,1
20230626,135000,395386050,32450,32450,32450,32450,135
20230626,134900,391005300,32350,32350,32350,32350,5
20230626,134800,390843550,32350,32350,32350,32350,0
20230626,134700,390843550,32350,32350,32350,32350,0
20230626,134600,390843550,32350,32350,32350,32350,0
20230626,134500,390843550,32350,32350,32350,32350,1
20230626,134400,390811200,32350,32350,32350,32350,0
20230626,134300,390811200,32350,32350,32350,32350,16
20230626,134200,390293600,32350,32350,32350,32350,1
20230626,134100,390261250,32500,32500,32500,32500,0
20230626,134000,390261250,32500,32500,32500,32500,0
20230626,133900,390261250,32500,32500,32500,32500,0
20230626,133800,390261250,32500,32500,32500,32500,0
20230626,133700,390261250,32500,32500,32500,32500,0
20230626,133600,390261250,32500,32500,32500,32500,0
20230626,133500,390261250,32500,32500,32500,32500,0
20230626,133400,390261250,32500,32500,32500,32500,0
20230626,133300,390261250,32500,32500,32500,32500,0
20230626,133200,390261250,32500,32500,32500,32500,4
20230626,133100,390131250,32500,32500,32500,32500,0
20230626,133000,390131250,32500,32500,32500,32500,1
20230626,132900,390098750,32300,32300,32300,32300,0
20230626,132800,390098750,32300,32300,32300,32300,0
20230626,132700,390098750,32300,32300,32300,32300,0
20230626,132600,390098750,32300,32300,32300,32300,0
20230626,132500,390098750,32300,32300,32300,32300,0
20230626,132400,390098750,32300,32300,32300,32300,0
20230626,132300,390098750,32300,32300,32300,32300,50
20230626,132200,388483750,32550,32550,32550,32550,0
20230626,132100,388483750,32550,32550,32550,32550,0
20230626,132000,388483750,32550,32500,32550,32300,46
20230626,131900,386987450,32400,32400,32400,32400,4
20230626,131800,386857850,32400,32400,32400,32400,3
20230626,131700,386760650,32450,32450,32450,32450,86
20230626,131600,383969950,32400,32400,32400,32400,0
20230626,131500,383969950,32400,32400,32400,32400,1
20230626,131400,383937550,32300,32300,32300,32300,2
20230626,131300,383872950,32350,32400,32400,32350,469
20230626,131200,368682150,32400,32400,32400,32400,0
20230626,131100,368682150,32400,32400,32400,32400,3
20230626,131000,368584950,32450,32450,32450,32450,0
20230626,130900,368584950,32450,32450,32450,32450,0
20230626,130800,368584950,32450,32450,32450,32450,30
20230626,130700,367611450,32450,32450,32450,32450,0
20230626,130600,367611450,32450,32450,32450,32450,0
20230626,130500,367611450,32450,32450,32450,32450,0
20230626,130400,367611450,32450,32450,32450,32450,0
20230626,130300,367611450,32450,32450,32450,32450,4
20230626,130200,367481650,32500,32500,32500,32500,0
20230626,130100,367481650,32500,32500,32500,32500,0
20230626,130000,367481650,32500,32500,32500,32500,0
20230626,125900,367481650,32500,32500,32500,32500,8
20230626,125800,367221650,32500,32500,32500,32500,0
20230626,125700,367221650,32500,32500,32500,32500,1
20230626,125600,367189150,32500,32500,32500,32500,0
20230626,125500,367189150,32500,32500,32500,32500,0
20230626,125400,367189150,32500,32500,32500,32500,0
20230626,125300,367189150,32500,32500,32500,32500,0
20230626,125200,367189150,32500,32500,32500,32500,0
20230626,125100,367189150,32500,32500,32500,32500,0
20230626,125000,367189150,32500,32500,32500,32500,0
20230626,124900,367189150,32500,32500,32500,32500,0
20230626,124800,367189150,32500,32500,32500,32500,0
20230626,124700,367189150,32500,32500,32500,32500,100
20230626,124600,363939150,32550,32550,32550,32550,0
20230626,124500,363939150,32550,32550,32550,32550,10
20230626,124400,363613650,32550,32550,32550,32550,0
20230626,124300,363613650,32550,32550,32550,32550,0
20230626,124200,363613650,32550,32550,32550,32550,0
20230626,124100,363613650,32550,32550,32550,32550,0
20230626,124000,363613650,32550,32550,32550,32550,10
20230626,123900,363288150,32550,32550,32550,32550,0
20230626,123800,363288150,32550,32550,32550,32550,0
20230626,123700,363288150,32550,32550,32550,32550,0
20230626,123600,363288150,32550,32550,32550,32550,21
20230626,123500,362604600,32400,32400,32400,32400,20
20230626,123400,361956600,32400,32450,32450,32400,21
20230626,123300,361276150,32400,32400,32400,32400,0
20230626,123200,361276150,32400,32400,32400,32400,0
20230626,123100,361276150,32400,32400,32400,32400,50
20230626,123000,359656150,32400,32400,32400,32400,1
20230626,122900,359623750,32350,32500,32500,32350,200
20230626,122800,353135750,32550,32550,32550,32550,1
20230626,122700,353103200,32550,32550,32550,32550,0
20230626,122600,353103200,32550,32550,32550,32550,0
20230626,122500,353103200,32550,32550,32550,32550,0
20230626,122400,353103200,32550,32550,32550,32550,0
20230626,122300,353103200,32550,32550,32550,32550,0
20230626,122200,353103200,32550,32550,32550,32550,1
20230626,122100,353070650,32550,32550,32550,32550,2
20230626,122000,353005550,32550,32550,32550,32550,3
20230626,121900,352907900,32500,32500,32500,32500,1
20230626,121800,352875400,32550,32550,32550,32550,33
20230626,121700,351801250,32500,32500,32500,32500,0
20230626,121600,351801250,32500,32500,32500,32500,20
20230626,121500,351151250,32500,32500,32500,32500,0
20230626,121400,351151250,32500,32500,32500,32500,364
20230626,121300,339321250,32500,32500,32500,32500,0
20230626,121200,339321250,32500,32500,32500,32500,0
20230626,121100,339321250,32500,32500,32500,32500,20
20230626,121000,338671250,32500,32500,32500,32500,0
20230626,120900,338671250,32500,32500,32500,32500,0
20230626,120800,338671250,32500,32500,32500,32500,0
20230626,120700,338671250,32500,32500,32500,32500,0
20230626,120600,338671250,32500,32500,32500,32500,0
20230626,120500,338671250,32500,32500,32500,32500,0
20230626,120400,338671250,32500,32500,32500,32500,0
20230626,120300,338671250,32500,32500,32500,32500,5
20230626,120200,338508750,32500,32500,32500,32500,0
20230626,120100,338508750,32500,32350,32500,32350,48
20230626,120000,336950250,32500,32500,32500,32500,2
20230626,115900,336885250,32500,32500,32500,32500,1
20230626,115800,336852750,32400,32400,32400,32400,0
20230626,115700,336852750,32400,32400,32400,32400,178
20230626,115600,331085550,32400,32400,32400,32400,0
20230626,115500,331085550,32400,32400,32400,32400,0
20230626,115400,331085550,32400,32400,32400,32400,10
20230626,115300,330761550,32500,32500,32500,32500,0
20230626,115200,330761550,32500,32500,32500,32500,0
20230626,115100,330761550,32500,32500,32500,32500,2
20230626,115000,330696550,32500,32500,32500,32500,0
20230626,114900,330696550,32500,32500,32500,32500,0
20230626,114800,330696550,32500,32500,32500,32500,23
20230626,114700,329949050,32450,32450,32450,32450,4
20230626,114600,329819250,32450,32450,32450,32450,0
20230626,114500,329819250,32450,32450,32450,32450,0
20230626,114400,329819250,32450,32450,32450,32450,50
20230626,114300,328196750,32450,32450,32450,32450,0
20230626,114200,328196750,32450,32450,32450,32450,0
20230626,114100,328196750,32450,32450,32450,32450,5
20230626,114000,328034500,32450,32450,32450,32450,0
20230626,113900,328034500,32450,32450,32450,32450,0
20230626,113800,328034500,32450,32450,32450,32450,0
20230626,113700,328034500,32450,32450,32450,32450,1
20230626,113600,328002050,32450,32450,32450,32450,0
20230626,113500,328002050,32450,32450,32450,32450,0
20230626,113400,328002050,32450,32450,32450,32450,0
20230626,113300,328002050,32450,32500,32500,32450,2
20230626,113200,327937100,32550,32550,32550,32550,0
20230626,113100,327937100,32550,32500,32550,32500,52
20230626,113000,326246150,32500,32500,32500,32500,0
20230626,112900,326246150,32500,32500,32500,32500,0
20230626,112800,326246150,32500,32500,32500,32500,0
20230626,112700,326246150,32500,32500,32500,32500,51
20230626,112600,324588650,32500,32500,32500,32500,25
20230626,112500,323776150,32500,32500,32500,32500,27
20230626,112400,322898650,32500,32500,32500,32500,56
20230626,112300,321078650,32400,32400,32400,32400,0
20230626,112200,321078650,32400,32400,32400,32400,1
20230626,112100,321046250,32450,32500,32500,32450,127
20230626,112000,316923750,32400,32400,32400,32400,1
20230626,111900,316891350,32450,32450,32450,32450,80
20230626,111800,314295350,32400,32400,32400,32400,109
20230626,111700,310763750,32400,32350,32400,32350,83
20230626,111600,308078650,32300,32300,32300,32300,34
20230626,111500,306980450,32300,32300,32350,32300,125
20230626,111400,302941950,32350,32350,32350,32350,0
20230626,111300,302941950,32350,32350,32350,32350,5
20230626,111200,302780200,32350,32350,32350,32350,0
20230626,111100,302780200,32350,32350,32350,32350,0
20230626,111000,302780200,32350,32350,32350,32350,0
20230626,110900,302780200,32350,32350,32350,32350,0
20230626,110800,302780200,32350,32350,32350,32350,9
20230626,110700,302489050,32350,32350,32350,32350,0
20230626,110600,302489050,32350,32350,32350,32350,18
20230626,110500,301906750,32350,32450,32450,32350,11
20230626,110400,301550800,32500,32500,32500,32500,0
20230626,110300,301550800,32500,32500,32500,32500,1
20230626,110200,301518300,32500,32450,32500,32450,45
20230626,110100,300057800,32450,32450,32450,32450,1
20230626,110000,300025350,32500,32500,32500,32500,0
20230626,105900,300025350,32500,32500,32500,32500,0
20230626,105800,300025350,32500,32500,32500,32500,1
20230626,105700,299992850,32300,32300,32300,32300,0
20230626,105600,299992850,32300,32300,32300,32300,283
20230626,105500,290851950,32550,32300,32550,32300,14
20230626,105400,290397000,32300,32300,32300,32300,10
20230626,105300,290074000,32550,32450,32550,32450,171
20230626,105200,284514900,32300,32300,32300,32300,5
20230626,105100,284353400,32300,32300,32300,32300,1
20230626,105000,284321100,32300,32300,32300,32300,1
20230626,104900,284288800,32250,32250,32250,32250,0
20230626,104800,284288800,32250,32250,32250,32250,3
20230626,104700,284192050,32250,32250,32250,32250,0
20230626,104600,284192050,32250,32200,32250,32200,2
20230626,104500,284127600,32350,32350,32350,32350,2
20230626,104400,284062900,32350,32100,32350,32050,25
20230626,104300,283258150,32500,32050,32500,32050,503
20230626,104200,266950150,32250,32200,32250,32200,46
20230626,104100,265466700,32250,32250,32250,32250,0
20230626,104000,265466700,32250,32200,32250,32200,7
20230626,103900,265241250,32200,32000,32200,32000,650
20230626,103800,244338200,32050,32050,32050,32050,6
20230626,103700,244145900,32050,32050,32050,32050,5
20230626,103600,243985650,32100,32100,32100,32100,0
20230626,103500,243985650,32100,32100,32100,32100,9
20230626,103400,243696750,32150,32100,32150,32100,47
20230626,103300,242185750,32150,32150,32150,32150,20
20230626,103200,241542750,32150,32150,32150,32150,9
20230626,103100,241253400,32150,32150,32150,32150,0
20230626,103000,241253400,32150,32150,32150,32150,2
20230626,102900,241189100,32100,32100,32100,32100,0
20230626,102800,241189100,32100,32100,32100,31950,123
20230626,102700,237241300,32050,32050,32050,32050,0
20230626,102600,237241300,32050,31950,32050,31950,99
20230626,102500,234072850,31950,31950,31950,31950,20
20230626,102400,233433850,31950,31950,31950,31950,3
20230626,102300,233338000,31950,31950,31950,31950,164
20230626,102200,228098200,31950,31900,31950,31900,165
20230626,102100,222827450,31900,31900,31950,31900,183
20230626,102000,216988800,31800,31800,31900,31800,33
20230626,101900,215938500,31900,31900,31900,31900,0
20230626,101800,215938500,31900,31600,31900,31600,230
20230626,101700,208636400,31600,31600,31600,31600,0
20230626,101600,208636400,31600,31600,31600,31600,7
20230626,101500,208415200,31600,31600,31600,31600,1
20230626,101400,208383600,31600,31600,31600,31600,11
20230626,101300,208036000,31650,31650,31650,31650,5
20230626,101200,207877750,31650,31650,31650,31650,0
20230626,101100,207877750,31650,31650,31650,31650,0
20230626,101000,207877750,31650,31650,31650,31650,15
20230626,100900,207403000,31650,31650,31650,31650,87
20230626,100800,204649450,31800,31700,31800,31700,287
20230626,100700,195537250,31650,31650,31650,31650,13
20230626,100600,195125800,31650,31650,31650,31650,57
20230626,100500,193321750,31800,31800,31800,31800,0
20230626,100400,193321750,31800,31800,31800,31800,0
20230626,100300,193321750,31800,31800,31800,31800,0
20230626,100200,193321750,31800,31800,31800,31800,0
20230626,100100,193321750,31800,31800,31800,31800,0
20230626,100000,193321750,31800,31800,31800,31800,1
20230626,095900,193289950,31600,31600,31600,31600,15
20230626,095800,192815950,31900,31900,31900,31900,167
20230626,095700,187488650,31900,31900,31900,31900,0
20230626,095600,187488650,31900,31900,31900,31900,0
20230626,095500,187488650,31900,31900,31900,31900,1
20230626,095400,187456750,31900,31650,31900,31650,319
20230626,095300,177288000,31550,31550,31550,31550,15
20230626,095200,176814750,31500,31550,31550,31500,28
20230626,095100,175932100,31400,31550,31550,31400,313
20230626,095000,166084350,31600,31600,31600,31600,1
20230626,094900,166052750,31650,31650,31650,31650,0
20230626,094800,166052750,31650,31650,31650,31650,0
20230626,094700,166052750,31650,31600,31650,31600,5
20230626,094600,165894600,31750,31750,31750,31750,0
20230626,094500,165894600,31750,31750,31750,31750,0
20230626,094400,165894600,31750,31750,31750,31750,0
20230626,094300,165894600,31750,31750,31750,31750,0
20230626,094200,165894600,31750,31750,31750,31750,0
20230626,094100,165894600,31750,31750,31750,31750,0
20230626,094000,165894600,31750,31500,31750,31500,37
20230626,093900,164725400,31750,31550,31750,31500,17
20230626,093800,164187950,31750,31750,31750,31750,1
20230626,093700,164156200,31500,31500,31500,31500,0
20230626,093600,164156200,31500,31500,31500,31500,0
20230626,093500,164156200,31500,31600,31600,31500,73
20230626,093400,161854200,31650,31650,31650,31650,0
20230626,093300,161854200,31650,31650,31650,31650,23
20230626,093200,161126250,31900,31850,31900,31800,302
20230626,093100,151494100,31850,31800,31850,31800,2
20230626,093000,151430450,31650,31650,31650,31650,4
20230626,092900,151303850,31900,31900,31900,31900,0
20230626,092800,151303850,31900,31900,31900,31900,1
20230626,092700,151271950,31900,31850,31900,31850,17
20230626,092600,150730400,31600,31600,31600,31600,0
20230626,092500,150730400,31600,31600,31600,31600,24
20230626,092400,149972000,31500,31450,31500,31450,1006
20230626,092300,118288250,31300,31300,31300,31300,0
20230626,092200,118288250,31300,31300,31300,31300,0
20230626,092100,118288250,31300,31300,31300,31300,0
20230626,092000,118288250,31300,31300,31300,31300,0
20230626,091900,118288250,31300,31350,31450,31250,423
20230626,091800,105039900,31350,31350,31350,31350,215
20230626,091700,98299650,31350,31350,31350,31350,153
20230626,091600,93503100,31300,31350,31350,31300,21
20230626,091500,92845400,31400,31400,31400,31400,10
20230626,091400,92531400,31300,31350,31350,31300,184
20230626,091300,86769600,31400,31400,31400,31400,40
20230626,091200,85513600,31500,31500,31500,31500,10
20230626,091100,85198600,31400,31450,31450,31400,82
20230626,091000,82620450,31450,31450,31450,31450,41
20230626,090900,81331000,31500,31500,31500,31500,0
20230626,090800,81331000,31500,31500,31500,31500,62
20230626,090700,79378000,31550,31500,31550,31500,69
20230626,090600,77202000,31550,31550,31550,31550,11
20230626,090500,76854950,31600,31650,31650,31550,57
20230626,090400,75055000,31650,31650,31650,31650,10
20230626,090300,74738500,31750,31750,31750,31750,0
20230626,090200,74738500,31750,31500,31750,31500,40
20230626,090100,73470250,31500,31650,31650,31500,1120
20230626,090000,38152550,31700,31100,31800,31100,1223