stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,204800,1138361750,33700,33700,33700,33700,1254
20230629,204700,1138361750,33700,33700,33700,33700,0
20230629,204600,1138361750,33700,33700,33700,33700,0
20230629,204500,1138361750,33700,33700,33700,33700,0
20230629,204400,1138361750,33700,33700,33700,33700,0
20230629,204300,1138361750,33700,33700,33700,33700,0
20230629,204200,1138361750,33700,33700,33700,33700,0
20230629,204100,1138361750,33700,33700,33700,33700,0
20230629,204000,1138361750,33700,33700,33700,33700,0
20230629,203900,1138361750,33700,33700,33700,33700,0
20230629,203800,1138361750,33700,33700,33700,33700,0
20230629,203700,1138361750,33700,33700,33700,33700,0
20230629,203600,1138361750,33700,33700,33700,33700,0
20230629,203500,1138361750,33700,33700,33700,33700,0
20230629,203400,1138361750,33700,33700,33700,33700,0
20230629,203300,1138361750,33700,33700,33700,33700,0
20230629,203200,1138361750,33700,33700,33700,33700,0
20230629,203100,1138361750,33700,33700,33700,33700,0
20230629,203000,1138361750,33700,33700,33700,33700,0
20230629,202900,1138361750,33700,33700,33700,33700,0
20230629,202800,1138361750,33700,33700,33700,33700,0
20230629,202700,1138361750,33700,33700,33700,33700,0
20230629,202600,1138361750,33700,33700,33700,33700,0
20230629,202500,1138361750,33700,33700,33700,33700,0
20230629,202400,1138361750,33700,33700,33700,33700,0
20230629,202300,1138361750,33700,33700,33700,33700,0
20230629,202200,1138361750,33700,33700,33700,33700,0
20230629,202100,1138361750,33700,33700,33700,33700,0
20230629,202000,1138361750,33700,33700,33700,33700,0
20230629,201900,1138361750,33700,33700,33700,33700,0
20230629,201800,1138361750,33700,33700,33700,33700,1254
20230629,201700,1138361750,33700,33700,33700,33700,0
20230629,201600,1138361750,33700,33700,33700,33700,0
20230629,201500,1138361750,33700,33700,33700,33700,0
20230629,201400,1138361750,33700,33700,33700,33700,0
20230629,201300,1138361750,33700,33700,33700,33700,0
20230629,201200,1138361750,33700,33700,33700,33700,0
20230629,201100,1138361750,33700,33700,33700,33700,0
20230629,201000,1138361750,33700,33700,33700,33700,0
20230629,200900,1138361750,33700,33700,33700,33700,0
20230629,200800,1138361750,33700,33700,33700,33700,0
20230629,200700,1138361750,33700,33700,33700,33700,0
20230629,200600,1138361750,33700,33700,33700,33700,0
20230629,200500,1138361750,33700,33700,33700,33700,0
20230629,200400,1138361750,33700,33700,33700,33700,0
20230629,200300,1138361750,33700,33700,33700,33700,0
20230629,200200,1138361750,33700,33700,33700,33700,0
20230629,200100,1138361750,33700,33700,33700,33700,0
20230629,200000,1138361750,33700,33700,33700,33700,0
20230629,195900,1138361750,33700,33700,33700,33700,0
20230629,195800,1138361750,33700,33700,33700,33700,0
20230629,195700,1138361750,33700,33700,33700,33700,0
20230629,195600,1138361750,33700,33700,33700,33700,0
20230629,195500,1138361750,33700,33700,33700,33700,0
20230629,195400,1138361750,33700,33700,33700,33700,0
20230629,195300,1138361750,33700,33700,33700,33700,0
20230629,195200,1138361750,33700,33700,33700,33700,0
20230629,195100,1138361750,33700,33700,33700,33700,0
20230629,195000,1138361750,33700,33700,33700,33700,0
20230629,194900,1138361750,33700,33700,33700,33700,0
20230629,194800,1138361750,33700,33700,33700,33700,1254
20230629,194700,1138361750,33700,33700,33700,33700,0
20230629,194600,1138361750,33700,33700,33700,33700,0
20230629,194500,1138361750,33700,33700,33700,33700,0
20230629,194400,1138361750,33700,33700,33700,33700,0
20230629,194300,1138361750,33700,33700,33700,33700,0
20230629,194200,1138361750,33700,33700,33700,33700,0
20230629,194100,1138361750,33700,33700,33700,33700,0
20230629,194000,1138361750,33700,33700,33700,33700,0
20230629,193900,1138361750,33700,33700,33700,33700,0
20230629,193800,1138361750,33700,33700,33700,33700,0
20230629,193700,1138361750,33700,33700,33700,33700,0
20230629,193600,1138361750,33700,33700,33700,33700,0
20230629,193500,1138361750,33700,33700,33700,33700,0
20230629,193400,1138361750,33700,33700,33700,33700,0
20230629,193300,1138361750,33700,33700,33700,33700,0
20230629,193200,1138361750,33700,33700,33700,33700,0
20230629,193100,1138361750,33700,33700,33700,33700,0
20230629,193000,1138361750,33700,33700,33700,33700,0
20230629,192900,1138361750,33700,33700,33700,33700,0
20230629,192800,1138361750,33700,33700,33700,33700,0
20230629,192700,1138361750,33700,33700,33700,33700,0
20230629,192600,1138361750,33700,33700,33700,33700,0
20230629,192500,1138361750,33700,33700,33700,33700,0
20230629,192400,1138361750,33700,33700,33700,33700,0
20230629,192300,1138361750,33700,33700,33700,33700,0
20230629,192200,1138361750,33700,33700,33700,33700,0
20230629,192100,1138361750,33700,33700,33700,33700,0
20230629,192000,1138361750,33700,33700,33700,33700,0
20230629,191900,1138361750,33700,33700,33700,33700,0
20230629,191800,1138361750,33700,33700,33700,33700,1254
20230629,191700,1138361750,33700,33700,33700,33700,0
20230629,191600,1138361750,33700,33700,33700,33700,0
20230629,191500,1138361750,33700,33700,33700,33700,0
20230629,191400,1138361750,33700,33700,33700,33700,0
20230629,191300,1138361750,33700,33700,33700,33700,0
20230629,191200,1138361750,33700,33700,33700,33700,0
20230629,191100,1138361750,33700,33700,33700,33700,0
20230629,191000,1138361750,33700,33700,33700,33700,0
20230629,190900,1138361750,33700,33700,33700,33700,0
20230629,190800,1138361750,33700,33700,33700,33700,0
20230629,190700,1138361750,33700,33700,33700,33700,0
20230629,190600,1138361750,33700,33700,33700,33700,0
20230629,190500,1138361750,33700,33700,33700,33700,0
20230629,190400,1138361750,33700,33700,33700,33700,0
20230629,190300,1138361750,33700,33700,33700,33700,0
20230629,190200,1138361750,33700,33700,33700,33700,0
20230629,190100,1138361750,33700,33700,33700,33700,0
20230629,190000,1138361750,33700,33700,33700,33700,0
20230629,185900,1138361750,33700,33700,33700,33700,0
20230629,185800,1138361750,33700,33700,33700,33700,0
20230629,185700,1138361750,33700,33700,33700,33700,0
20230629,185600,1138361750,33700,33700,33700,33700,0
20230629,185500,1138361750,33700,33700,33700,33700,0
20230629,185400,1138361750,33700,33700,33700,33700,0
20230629,185300,1138361750,33700,33700,33700,33700,0
20230629,185200,1138361750,33700,33700,33700,33700,0
20230629,185100,1138361750,33700,33700,33700,33700,0
20230629,185000,1138361750,33700,33700,33700,33700,0
20230629,184900,1138361750,33700,33700,33700,33700,0
20230629,184800,1138361750,33700,33700,33700,33700,1254
20230629,184700,1138361750,33700,33700,33700,33700,0
20230629,184600,1138361750,33700,33700,33700,33700,0
20230629,184500,1138361750,33700,33700,33700,33700,0
20230629,184400,1138361750,33700,33700,33700,33700,0
20230629,184300,1138361750,33700,33700,33700,33700,0
20230629,184200,1138361750,33700,33700,33700,33700,0
20230629,184100,1138361750,33700,33700,33700,33700,0
20230629,184000,1138361750,33700,33700,33700,33700,0
20230629,183900,1138361750,33700,33700,33700,33700,0
20230629,183800,1138361750,33700,33700,33700,33700,0
20230629,183700,1138361750,33700,33700,33700,33700,0
20230629,183600,1138361750,33700,33700,33700,33700,0
20230629,183500,1138361750,33700,33700,33700,33700,0
20230629,183400,1138361750,33700,33700,33700,33700,0
20230629,183300,1138361750,33700,33700,33700,33700,0
20230629,183200,1138361750,33700,33700,33700,33700,0
20230629,183100,1138361750,33700,33700,33700,33700,0
20230629,183000,1138361750,33700,33700,33700,33700,0
20230629,182900,1138361750,33700,33700,33700,33700,0
20230629,182800,1138361750,33700,33700,33700,33700,0
20230629,182700,1138361750,33700,33700,33700,33700,0
20230629,182600,1138361750,33700,33700,33700,33700,0
20230629,182500,1138361750,33700,33700,33700,33700,0
20230629,182400,1138361750,33700,33700,33700,33700,0
20230629,182300,1138361750,33700,33700,33700,33700,0
20230629,182200,1138361750,33700,33700,33700,33700,0
20230629,182100,1138361750,33700,33700,33700,33700,0
20230629,182000,1138361750,33700,33700,33700,33700,0
20230629,181900,1138361750,33700,33700,33700,33700,0
20230629,181800,1138361750,33700,33700,33700,33700,1254
20230629,181700,1138361750,33700,33700,33700,33700,0
20230629,181600,1138361750,33700,33700,33700,33700,0
20230629,181500,1138361750,33700,33700,33700,33700,0
20230629,181400,1138361750,33700,33700,33700,33700,0
20230629,181300,1138361750,33700,33700,33700,33700,0
20230629,181200,1138361750,33700,33700,33700,33700,0
20230629,181100,1138361750,33700,33700,33700,33700,0
20230629,181000,1138361750,33700,33700,33700,33700,0
20230629,180900,1138361750,33700,33700,33700,33700,0
20230629,180800,1138361750,33700,33700,33700,33700,0
20230629,180700,1138361750,33700,33700,33700,33700,0
20230629,180600,1138361750,33700,33700,33700,33700,0
20230629,180500,1138361750,33700,33700,33700,33700,0
20230629,180400,1138361750,33700,33700,33700,33700,0
20230629,180300,1138361750,33700,33700,33700,33700,0
20230629,180200,1138361750,33700,33700,33700,33700,0
20230629,180100,1138361750,33700,33700,33700,33700,0
20230629,180000,1138361750,33700,33700,33700,33700,0
20230629,175900,1138361750,33700,33700,33700,33700,0
20230629,175800,1138361750,33700,33700,33700,33700,0
20230629,175700,1138361750,33700,33700,33700,33700,0
20230629,175600,1138361750,33700,33700,33700,33700,0
20230629,175500,1138361750,33700,33700,33700,33700,0
20230629,175400,1138361750,33700,33700,33700,33700,0
20230629,175300,1138361750,33700,33700,33700,33700,0
20230629,175200,1138361750,33700,33700,33700,33700,0
20230629,175100,1138361750,33700,33700,33700,33700,0
20230629,175000,1138361750,33700,33700,33700,33700,0
20230629,174900,1138361750,33700,33700,33700,33700,0
20230629,174800,1138361750,33700,33700,33700,33700,1254
20230629,174700,1138361750,33700,33700,33700,33700,0
20230629,174600,1138361750,33700,33700,33700,33700,0
20230629,174500,1138361750,33700,33700,33700,33700,0
20230629,174400,1138361750,33700,33700,33700,33700,0
20230629,174300,1138361750,33700,33700,33700,33700,0
20230629,174200,1138361750,33700,33700,33700,33700,0
20230629,174100,1138361750,33700,33700,33700,33700,0
20230629,174000,1138361750,33700,33700,33700,33700,0
20230629,173900,1138361750,33700,33700,33700,33700,0
20230629,173800,1138361750,33700,33700,33700,33700,0
20230629,173700,1138361750,33700,33700,33700,33700,0
20230629,173600,1138361750,33700,33700,33700,33700,0
20230629,173500,1138361750,33700,33700,33700,33700,0
20230629,173400,1138361750,33700,33700,33700,33700,0
20230629,173300,1138361750,33700,33700,33700,33700,0
20230629,173200,1138361750,33700,33700,33700,33700,0
20230629,173100,1138361750,33700,33700,33700,33700,0
20230629,173000,1138361750,33700,33700,33700,33700,0
20230629,172900,1138361750,33700,33700,33700,33700,0
20230629,172800,1138361750,33700,33700,33700,33700,0
20230629,172700,1138361750,33700,33700,33700,33700,0
20230629,172600,1138361750,33700,33700,33700,33700,0
20230629,172500,1138361750,33700,33700,33700,33700,0
20230629,172400,1138361750,33700,33700,33700,33700,0
20230629,172300,1138361750,33700,33700,33700,33700,0
20230629,172200,1138361750,33700,33700,33700,33700,0
20230629,172100,1138361750,33700,33700,33700,33700,0
20230629,172000,1138361750,33700,33700,33700,33700,0
20230629,171900,1138361750,33700,33700,33700,33700,0
20230629,171800,1138361750,33700,33700,33700,33700,1254
20230629,171700,1138361750,33700,33700,33700,33700,0
20230629,171600,1138361750,33700,33700,33700,33700,0
20230629,171500,1138361750,33700,33700,33700,33700,0
20230629,171400,1138361750,33700,33700,33700,33700,0
20230629,171300,1138361750,33700,33700,33700,33700,0
20230629,171200,1138361750,33700,33700,33700,33700,0
20230629,171100,1138361750,33700,33700,33700,33700,0
20230629,171000,1138361750,33700,33700,33700,33700,0
20230629,170900,1138361750,33700,33700,33700,33700,0
20230629,170800,1138361750,33700,33700,33700,33700,0
20230629,170700,1138361750,33700,33700,33700,33700,0
20230629,170600,1138361750,33700,33700,33700,33700,0
20230629,170500,1138361750,33700,33700,33700,33700,0
20230629,170400,1138361750,33700,33700,33700,33700,0
20230629,170300,1138361750,33700,33700,33700,33700,0
20230629,170200,1138361750,33700,33700,33700,33700,0
20230629,170100,1138361750,33700,33700,33700,33700,0
20230629,170000,1138361750,33700,33700,33700,33700,0
20230629,165900,1138361750,33700,33700,33700,33700,0
20230629,165800,1138361750,33700,33700,33700,33700,0
20230629,165700,1138361750,33700,33700,33700,33700,0
20230629,165600,1138361750,33700,33700,33700,33700,0
20230629,165500,1138361750,33700,33700,33700,33700,0
20230629,165400,1138361750,33700,33700,33700,33700,0
20230629,165300,1138361750,33700,33700,33700,33700,0
20230629,165200,1138361750,33700,33700,33700,33700,0
20230629,165100,1138361750,33700,33700,33700,33700,0
20230629,165000,1138361750,33700,33700,33700,33700,0
20230629,164900,1138361750,33700,33700,33700,33700,0
20230629,164800,1138361750,33700,33700,33700,33700,1254
20230629,164700,1138361750,33700,33700,33700,33700,0
20230629,164600,1138361750,33700,33700,33700,33700,0
20230629,164500,1138361750,33700,33700,33700,33700,0
20230629,164400,1138361750,33700,33700,33700,33700,0
20230629,164300,1138361750,33700,33700,33700,33700,0
20230629,164200,1138361750,33700,33700,33700,33700,0
20230629,164100,1138361750,33700,33700,33700,33700,0
20230629,164000,1138361750,33700,33700,33700,33700,0
20230629,163900,1138361750,33700,33700,33700,33700,0
20230629,163800,1138361750,33700,33700,33700,33700,0
20230629,163700,1138361750,33700,33700,33700,33700,0
20230629,163600,1138361750,33700,33700,33700,33700,0
20230629,163500,1138361750,33700,33700,33700,33700,0
20230629,163400,1138361750,33700,33700,33700,33700,0
20230629,163300,1138361750,33700,33700,33700,33700,0
20230629,163200,1138361750,33700,33700,33700,33700,0
20230629,163100,1138361750,33700,33700,33700,33700,0
20230629,163000,1138361750,33700,33700,33700,33700,0
20230629,162900,1138361750,33700,33700,33700,33700,0
20230629,162800,1138361750,33700,33700,33700,33700,0
20230629,162700,1138361750,33700,33700,33700,33700,0
20230629,162600,1138361750,33700,33700,33700,33700,0
20230629,162500,1138361750,33700,33700,33700,33700,0
20230629,162400,1138361750,33700,33700,33700,33700,0
20230629,162300,1138361750,33700,33700,33700,33700,0
20230629,162200,1138361750,33700,33700,33700,33700,0
20230629,162100,1138361750,33700,33700,33700,33700,0
20230629,162000,1138361750,33700,33700,33700,33700,0
20230629,161900,1138361750,33700,33700,33700,33700,0
20230629,161800,1138361750,33700,33700,33700,33700,1254
20230629,161700,1138361750,33700,33700,33700,33700,0
20230629,161600,1138361750,33700,33700,33700,33700,0
20230629,161500,1138361750,33700,33700,33700,33700,0
20230629,161400,1138361750,33700,33700,33700,33700,0
20230629,161300,1138361750,33700,33700,33700,33700,0
20230629,161200,1138361750,33700,33700,33700,33700,0
20230629,161100,1138361750,33700,33700,33700,33700,0
20230629,161000,1138361750,33700,33700,33700,33700,0
20230629,160900,1138361750,33700,33700,33700,33700,0
20230629,160800,1138361750,33700,33700,33700,33700,0
20230629,160700,1138361750,33700,33700,33700,33700,0
20230629,160600,1138361750,33700,33700,33700,33700,0
20230629,160500,1138361750,33700,33700,33700,33700,0
20230629,160400,1138361750,33700,33700,33700,33700,0
20230629,160300,1138361750,33700,33700,33700,33700,0
20230629,160200,1138361750,33700,33700,33700,33700,0
20230629,160100,1138361750,33700,33700,33700,33700,0
20230629,160000,1138361750,33700,33700,33700,33700,0
20230629,155900,1138361750,33700,33700,33700,33700,0
20230629,155800,1138361750,33700,33700,33700,33700,0
20230629,155700,1138361750,33700,33700,33700,33700,0
20230629,155600,1138361750,33700,33700,33700,33700,0
20230629,155500,1138361750,33700,33700,33700,33700,0
20230629,155400,1138361750,33700,33700,33700,33700,0
20230629,155300,1138361750,33700,33700,33700,33700,0
20230629,155200,1138361750,33700,33700,33700,33700,0
20230629,155100,1138361750,33700,33700,33700,33700,0
20230629,155000,1138361750,33700,33700,33700,33700,0
20230629,154900,1138361750,33700,33700,33700,33700,0
20230629,154800,1138361750,33700,33700,33700,33700,1254
20230629,154700,1138361750,33700,33700,33700,33700,0
20230629,154600,1138361750,33700,33700,33700,33700,0
20230629,154500,1138361750,33700,33700,33700,33700,0
20230629,154400,1138361750,33700,33700,33700,33700,0
20230629,154300,1138361750,33700,33700,33700,33700,0
20230629,154200,1138361750,33700,33700,33700,33700,0
20230629,154100,1138361750,33700,33700,33700,33700,0
20230629,154000,1138361750,33700,33700,33700,33700,0
20230629,153900,1138361750,33700,33700,33700,33700,0
20230629,153800,1138361750,33700,33700,33700,33700,0
20230629,153700,1138361750,33700,33700,33700,33700,0
20230629,153600,1138361750,33700,33700,33700,33700,0
20230629,153500,1138361750,33700,33700,33700,33700,0
20230629,153400,1138361750,33700,33700,33700,33700,0
20230629,153300,1138361750,33700,33700,33700,33700,0
20230629,153200,1138361750,33700,33700,33700,33700,0
20230629,153100,1138361750,33700,33700,33700,33700,0
20230629,153000,1138361750,33700,33700,33700,33700,1254
20230629,152900,1096101950,33650,33650,33650,33650,0
20230629,152800,1096101950,33650,33650,33650,33650,0
20230629,152700,1096101950,33650,33650,33650,33650,0
20230629,152600,1096101950,33650,33650,33650,33650,0
20230629,152500,1096101950,33650,33650,33650,33650,0
20230629,152400,1096101950,33650,33650,33650,33650,0
20230629,152300,1096101950,33650,33650,33650,33650,0
20230629,152200,1096101950,33650,33650,33650,33650,0
20230629,152100,1096101950,33650,33650,33650,33650,0
20230629,152000,1096101950,33650,33650,33650,33650,0
20230629,151900,1096101950,33650,33650,33650,33650,2
20230629,151800,1096034650,33650,33650,33650,33650,0
20230629,151700,1096034650,33650,33650,33650,33650,0
20230629,151600,1096034650,33650,33650,33650,33650,32
20230629,151500,1094957850,33650,33650,33650,33650,0
20230629,151400,1094957850,33650,33650,33650,33650,0
20230629,151300,1094957850,33650,33650,33650,33650,0
20230629,151200,1094957850,33650,33600,33650,33600,46
20230629,151100,1093412200,33650,33600,33650,33600,48
20230629,151000,1091799100,33600,33650,33650,33600,16
20230629,150900,1091261200,33600,33600,33600,33600,0
20230629,150800,1091261200,33600,33600,33600,33600,4
20230629,150700,1091126800,33650,33700,33700,33650,141
20230629,150600,1086375150,33700,33700,33700,33700,10
20230629,150500,1086038150,33800,33800,33800,33800,49
20230629,150400,1084381950,33800,33800,33800,33800,0
20230629,150300,1084381950,33800,33700,33800,33700,90
20230629,150200,1081345950,33700,33750,33750,33700,49
20230629,150100,1079694200,33750,33800,33800,33750,46
20230629,150000,1078141500,33800,33750,33800,33750,69
20230629,145900,1075809700,33750,33750,33800,33750,108
20230629,145800,1072164600,33750,33750,33750,33750,37
20230629,145700,1070915850,33750,33800,33800,33750,8
20230629,145600,1070645650,33800,33800,33800,33800,120
20230629,145500,1066589650,33800,33800,33800,33800,0
20230629,145400,1066589650,33800,33800,33800,33800,0
20230629,145300,1066589650,33800,33800,33800,33800,16
20230629,145200,1066048850,33850,33850,33850,33850,9
20230629,145100,1065744200,33800,33800,33800,33800,192
20230629,145000,1059254600,33800,33750,33800,33750,14
20230629,144900,1058781600,33750,33850,33850,33750,505
20230629,144800,1041728050,33850,33850,33850,33850,6
20230629,144700,1041524950,33850,33850,33850,33850,24
20230629,144600,1040712550,33850,33800,33850,33800,153
20230629,144500,1035535850,33800,33850,33850,33800,46
20230629,144400,1033979650,33850,33850,33850,33850,24
20230629,144300,1033167250,33900,33850,33900,33850,35
20230629,144200,1031981250,33850,33850,33850,33850,0
20230629,144100,1031981250,33850,33850,33850,33850,0
20230629,144000,1031981250,33850,33800,33850,33800,4
20230629,143900,1031846000,33900,33950,33950,33850,325
20230629,143800,1020822750,33950,33950,34000,33950,628
20230629,143700,999502050,33950,34000,34000,33950,641
20230629,143600,977736850,34000,34050,34050,34000,20
20230629,143500,977056600,34050,34050,34050,34050,265
20230629,143400,968033350,34050,34250,34250,34050,513
20230629,143300,950564000,34250,34050,34250,34000,1833
20230629,143200,887980550,33950,33950,34050,33950,3234
20230629,143100,778058000,33950,33950,33950,33900,704
20230629,143000,754157650,33950,33800,33950,33750,1730
20230629,142900,695590300,33700,33600,33750,33600,3733
20230629,142800,569877850,33550,33400,33550,33400,665
20230629,142700,547612400,33350,33300,33350,33300,330
20230629,142600,536615350,33300,33300,33300,33300,0
20230629,142500,536615350,33300,33300,33300,33300,23
20230629,142400,535849450,33300,33300,33300,33300,0
20230629,142300,535849450,33300,33300,33300,33300,0
20230629,142200,535849450,33300,33300,33300,33300,30
20230629,142100,534850450,33250,33250,33250,33250,0
20230629,142000,534850450,33250,33250,33250,33250,0
20230629,141900,534850450,33250,33250,33250,33250,12
20230629,141800,534451450,33250,33250,33250,33250,81
20230629,141700,531758200,33300,33300,33300,33300,0
20230629,141600,531758200,33300,33300,33300,33300,0
20230629,141500,531758200,33300,33300,33300,33300,0
20230629,141400,531758200,33300,33300,33300,33300,2
20230629,141300,531691600,33300,33300,33300,33300,0
20230629,141200,531691600,33300,33300,33300,33300,0
20230629,141100,531691600,33300,33300,33300,33300,0
20230629,141000,531691600,33300,33300,33300,33300,0
20230629,140900,531691600,33300,33300,33300,33300,0
20230629,140800,531691600,33300,33300,33300,33300,12
20230629,140700,531292000,33300,33300,33300,33300,11
20230629,140600,530925700,33250,33250,33250,33250,0
20230629,140500,530925700,33250,33250,33250,33250,0
20230629,140400,530925700,33250,33250,33250,33250,0
20230629,140300,530925700,33250,33250,33250,33250,47
20230629,140200,529362950,33300,33300,33300,33300,0
20230629,140100,529362950,33300,33300,33300,33300,1
20230629,140000,529329650,33300,33300,33300,33300,4
20230629,135900,529196450,33300,33300,33300,33300,0
20230629,135800,529196450,33300,33300,33300,33300,5
20230629,135700,529029950,33350,33350,33350,33350,0
20230629,135600,529029950,33350,33350,33350,33350,0
20230629,135500,529029950,33350,33350,33350,33350,1
20230629,135400,528996600,33350,33350,33350,33350,0
20230629,135300,528996600,33350,33350,33350,33350,0
20230629,135200,528996600,33350,33350,33350,33350,49
20230629,135100,527362450,33350,33350,33350,33350,12
20230629,135000,526962250,33350,33350,33350,33350,114
20230629,134900,523160350,33350,33350,33350,33350,0
20230629,134800,523160350,33350,33350,33350,33350,12
20230629,134700,522760150,33400,33400,33400,33400,6
20230629,134600,522559750,33400,33400,33400,33400,0
20230629,134500,522559750,33400,33400,33400,33400,0
20230629,134400,522559750,33400,33400,33400,33400,0
20230629,134300,522559750,33400,33400,33400,33400,1
20230629,134200,522526350,33400,33400,33400,33400,0
20230629,134100,522526350,33400,33400,33400,33400,4
20230629,134000,522392750,33350,33350,33350,33350,0
20230629,133900,522392750,33350,33350,33350,33350,7
20230629,133800,522159300,33400,33400,33400,33400,1
20230629,133700,522125900,33450,33450,33450,33450,0
20230629,133600,522125900,33450,33450,33450,33450,10
20230629,133500,521791400,33400,33400,33400,33400,7
20230629,133400,521557600,33400,33400,33400,33400,29
20230629,133300,520589000,33400,33400,33400,33400,70
20230629,133200,518251000,33400,33400,33400,33400,12
20230629,133100,517850200,33350,33350,33350,33350,0
20230629,133000,517850200,33350,33350,33350,33350,2
20230629,132900,517783500,33350,33350,33350,33350,0
20230629,132800,517783500,33350,33350,33350,33350,0
20230629,132700,517783500,33350,33400,33400,33350,41
20230629,132600,516415650,33350,33350,33350,33350,34
20230629,132500,515281750,33300,33250,33300,33250,36
20230629,132400,514083250,33250,33250,33250,33250,3
20230629,132300,513983500,33250,33250,33250,33250,19
20230629,132200,513351750,33250,33300,33300,33250,648
20230629,132100,491779800,33300,33300,33300,33300,19
20230629,132000,491147100,33300,33300,33300,33300,0
20230629,131900,491147100,33300,33300,33300,33300,74
20230629,131800,488682900,33350,33350,33350,33350,10
20230629,131700,488349400,33350,33350,33350,33350,0
20230629,131600,488349400,33350,33350,33350,33350,20
20230629,131500,487682400,33350,33350,33350,33350,0
20230629,131400,487682400,33350,33300,33350,33300,7
20230629,131300,487449200,33300,33300,33300,33300,0
20230629,131200,487449200,33300,33300,33300,33300,2
20230629,131100,487382600,33300,33300,33300,33300,11
20230629,131000,487016300,33350,33350,33350,33350,0
20230629,130900,487016300,33350,33350,33350,33350,11
20230629,130800,486649450,33350,33350,33350,33350,0
20230629,130700,486649450,33350,33350,33350,33350,6
20230629,130600,486449350,33450,33400,33450,33400,119
20230629,130500,482470800,33400,33350,33400,33350,7
20230629,130400,482237200,33300,33350,33450,33300,54
20230629,130300,480432200,33350,33350,33350,33350,0
20230629,130200,480432200,33350,33350,33350,33350,4
20230629,130100,480298800,33350,33350,33350,33350,10
20230629,130000,479965300,33400,33400,33400,33400,9
20230629,125900,479664700,33400,33400,33400,33400,6
20230629,125800,479464300,33400,33350,33400,33350,174
20230629,125700,473653250,33300,33300,33300,33300,12
20230629,125600,473253650,33350,33350,33350,33350,5
20230629,125500,473086900,33350,33350,33350,33350,25
20230629,125400,472253150,33350,33350,33350,33350,22
20230629,125300,471519450,33350,33400,33400,33350,13
20230629,125200,471085850,33350,33350,33350,33350,0
20230629,125100,471085850,33350,33350,33350,33350,0
20230629,125000,471085850,33350,33350,33350,33350,22
20230629,124900,470352150,33350,33350,33350,33350,53
20230629,124800,468584600,33350,33350,33350,33350,87
20230629,124700,465683150,33400,33400,33400,33400,0
20230629,124600,465683150,33400,33400,33400,33400,0
20230629,124500,465683150,33400,33400,33400,33400,0
20230629,124400,465683150,33400,33400,33400,33400,172
20230629,124300,459938350,33450,33450,33450,33450,2
20230629,124200,459871450,33400,33400,33400,33400,1
20230629,124100,459838050,33350,33350,33350,33350,0
20230629,124000,459838050,33350,33350,33350,33350,30
20230629,123900,458837550,33350,33350,33350,33350,0
20230629,123800,458837550,33350,33350,33350,33300,149
20230629,123700,453875050,33450,33450,33450,33450,10
20230629,123600,453540550,33350,33350,33350,33350,0
20230629,123500,453540550,33350,33350,33350,33350,1
20230629,123400,453507200,33350,33350,33350,33350,0
20230629,123300,453507200,33350,33350,33350,33350,0
20230629,123200,453507200,33350,33350,33350,33350,0
20230629,123100,453507200,33350,33350,33350,33350,0
20230629,123000,453507200,33350,33400,33400,33350,160
20230629,122900,448166500,33450,33450,33450,33450,117
20230629,122800,444252850,33500,33450,33500,33450,134
20230629,122700,439770050,33450,33450,33450,33450,0
20230629,122600,439770050,33450,33450,33500,33450,298
20230629,122500,429798400,33450,33450,33450,33450,29
20230629,122400,428828350,33450,33450,33450,33450,2
20230629,122300,428761450,33450,33450,33450,33450,0
20230629,122200,428761450,33450,33500,33500,33450,225
20230629,122100,421224000,33500,33500,33500,33500,78
20230629,122000,418611000,33500,33500,33500,33500,99
20230629,121900,415294500,33450,33450,33450,33450,0
20230629,121800,415294500,33450,33450,33450,33450,12
20230629,121700,414893100,33450,33450,33450,33450,238
20230629,121600,406932000,33400,33400,33400,33400,33
20230629,121500,405829800,33400,33400,33400,33400,0
20230629,121400,405829800,33400,33400,33400,33400,5
20230629,121300,405662800,33450,33400,33450,33400,35
20230629,121200,404493700,33350,33350,33350,33350,0
20230629,121100,404493700,33350,33350,33350,33350,127
20230629,121000,400258250,33350,33350,33350,33350,2
20230629,120900,400191550,33350,33350,33350,33350,86
20230629,120800,397323450,33300,33300,33300,33300,0
20230629,120700,397323450,33300,33300,33300,33300,1
20230629,120600,397290150,33300,33300,33300,33300,0
20230629,120500,397290150,33300,33350,33350,33300,36
20230629,120400,396089900,33350,33350,33350,33350,20
20230629,120300,395422900,33350,33300,33350,33300,74
20230629,120200,392958100,33350,33350,33350,33350,4
20230629,120100,392824700,33350,33350,33350,33350,10
20230629,120000,392491200,33300,33350,33350,33300,19
20230629,115900,391857650,33350,33350,33350,33350,219
20230629,115800,384554000,33350,33400,33400,33300,116
20230629,115700,380686450,33400,33400,33400,33400,0
20230629,115600,380686450,33400,33400,33400,33400,0
20230629,115500,380686450,33400,33400,33400,33400,0
20230629,115400,380686450,33400,33400,33400,33400,67
20230629,115300,378448650,33450,33450,33450,33450,1
20230629,115200,378415200,33450,33450,33450,33450,0
20230629,115100,378415200,33450,33450,33450,33450,1
20230629,115000,378381750,33450,33450,33450,33450,5
20230629,114900,378214500,33450,33450,33450,33450,22
20230629,114800,377478600,33450,33450,33450,33450,69
20230629,114700,375170550,33450,33450,33450,33450,56
20230629,114600,373297350,33450,33450,33450,33450,8
20230629,114500,373029750,33450,33450,33450,33450,0
20230629,114400,373029750,33450,33450,33450,33450,0
20230629,114300,373029750,33450,33450,33450,33450,0
20230629,114200,373029750,33450,33350,33450,33350,358
20230629,114100,361085450,33350,33350,33350,33350,0
20230629,114000,361085450,33350,33350,33350,33350,0
20230629,113900,361085450,33350,33350,33350,33350,0
20230629,113800,361085450,33350,33350,33350,33350,32
20230629,113700,360018250,33400,33400,33400,33400,0
20230629,113600,360018250,33400,33400,33400,33400,2
20230629,113500,359951450,33350,33400,33400,33350,7
20230629,113400,359717750,33400,33400,33400,33400,36
20230629,113300,358515350,33500,33500,33500,33500,12
20230629,113200,358113350,33450,33450,33450,33450,0
20230629,113100,358113350,33450,33450,33450,33450,0
20230629,113000,358113350,33450,33450,33450,33450,1
20230629,112900,358079900,33300,33300,33300,33300,0
20230629,112800,358079900,33300,33300,33300,33300,0
20230629,112700,358079900,33300,33300,33450,33300,644
20230629,112600,336604050,33300,33250,33300,33250,125
20230629,112500,332442100,33250,33250,33250,33250,0
20230629,112400,332442100,33250,33250,33250,33250,0
20230629,112300,332442100,33250,33250,33250,33250,33
20230629,112200,331344850,33300,33300,33300,33300,11
20230629,112100,330978550,33350,33350,33350,33350,5
20230629,112000,330811800,33350,33300,33350,33300,25
20230629,111900,329978100,33300,33300,33300,33300,22
20230629,111800,329245500,33250,33250,33250,33250,106
20230629,111700,325721000,33250,33250,33250,33250,0
20230629,111600,325721000,33250,33250,33250,33250,0
20230629,111500,325721000,33250,33250,33250,33250,52
20230629,111400,323992000,33250,33300,33300,33250,35
20230629,111300,322828100,33250,33250,33250,33250,32
20230629,111200,321764100,33250,33250,33250,33250,0
20230629,111100,321764100,33250,33250,33250,33250,51
20230629,111000,320068350,33300,33300,33300,33300,0
20230629,110900,320068350,33300,33300,33300,33300,0
20230629,110800,320068350,33300,33250,33300,33200,145
20230629,110700,315244050,33250,33250,33250,33250,19
20230629,110600,314612300,33250,33250,33250,33250,168
20230629,110500,309026300,33300,33300,33300,33300,0
20230629,110400,309026300,33300,33300,33300,33300,52
20230629,110300,307294700,33350,33350,33350,33350,5
20230629,110200,307127950,33300,33300,33300,33300,68
20230629,110100,304863550,33350,33350,33350,33350,7
20230629,110000,304630100,33350,33350,33350,33300,49
20230629,105900,302996000,33350,33350,33350,33350,64
20230629,105800,300861600,33450,33450,33450,33450,0
20230629,105700,300861600,33450,33450,33450,33450,8
20230629,105600,300594000,33450,33450,33450,33450,4
20230629,105500,300460200,33500,33400,33650,33350,751
20230629,105400,275257400,33350,33450,33450,33350,26
20230629,105300,274388800,33450,33450,33450,33450,6
20230629,105200,274188100,33500,33500,33500,33450,21
20230629,105100,273485200,33500,33400,33500,33400,466
20230629,105000,257885950,33400,33300,33400,33100,685
20230629,104900,235058000,33300,33100,33300,33100,399
20230629,104800,221804300,33100,33100,33100,33100,0
20230629,104700,221804300,33100,33100,33100,33100,38
20230629,104600,220546500,33100,33150,33150,33100,169
20230629,104500,214944700,33150,33150,33150,33150,9
20230629,104400,214646350,33150,33150,33150,33150,18
20230629,104300,214049650,33150,33150,33200,33150,201
20230629,104200,207381350,33150,33150,33150,33150,288
20230629,104100,197834150,33100,33050,33100,33000,144
20230629,104000,193079850,33000,33000,33000,33000,8
20230629,103900,192815850,33000,33050,33050,33000,4
20230629,103800,192683700,33000,32900,33000,32900,475
20230629,103700,177022100,32900,32900,32900,32900,5
20230629,103600,176857600,32950,32950,32950,32950,0
20230629,103500,176857600,32950,32950,32950,32950,0
20230629,103400,176857600,32950,32950,32950,32950,0
20230629,103300,176857600,32950,32950,32950,32950,0
20230629,103200,176857600,32950,32950,32950,32900,30
20230629,103100,175869200,32950,32950,32950,32950,4
20230629,103000,175737400,32900,32900,32900,32900,14
20230629,102900,175276800,32900,32900,32900,32900,6
20230629,102800,175079400,32900,32850,32900,32850,8
20230629,102700,174816550,32850,32850,32850,32850,10
20230629,102600,174488050,32850,32800,32850,32800,12
20230629,102500,174094350,32800,32800,32800,32800,0
20230629,102400,174094350,32800,32800,32800,32800,0
20230629,102300,174094350,32800,32800,32800,32800,15
20230629,102200,173602350,32800,32800,32800,32800,0
20230629,102100,173602350,32800,32800,32800,32800,2
20230629,102000,173536750,32700,32700,32700,32700,0
20230629,101900,173536750,32700,32700,32700,32700,100
20230629,101800,170266750,32700,32700,32700,32700,0
20230629,101700,170266750,32700,32700,32700,32700,0
20230629,101600,170266750,32700,32700,32700,32700,35
20230629,101500,169122250,32700,32700,32700,32700,0
20230629,101400,169122250,32700,32700,32700,32700,0
20230629,101300,169122250,32700,32700,32700,32700,18
20230629,101200,168533650,32650,32650,32650,32650,0
20230629,101100,168533650,32650,32650,32650,32650,0
20230629,101000,168533650,32650,32650,32650,32650,0
20230629,100900,168533650,32650,32650,32650,32650,0
20230629,100800,168533650,32650,32650,32650,32650,0
20230629,100700,168533650,32650,32650,32650,32650,10
20230629,100600,168207150,32650,32650,32650,32650,0
20230629,100500,168207150,32650,32750,32950,32650,846
20230629,100400,140455250,32650,32650,32650,32650,0
20230629,100300,140455250,32650,32650,32650,32650,0
20230629,100200,140455250,32650,32650,32650,32650,0
20230629,100100,140455250,32650,32650,32650,32650,0
20230629,100000,140455250,32650,32650,32650,32650,1
20230629,095900,140422600,32700,32700,32700,32700,1
20230629,095800,140389900,32700,32700,32700,32700,0
20230629,095700,140389900,32700,32700,32700,32700,0
20230629,095600,140389900,32700,32700,32700,32700,1
20230629,095500,140357200,32700,32700,32700,32700,7
20230629,095400,140128300,32700,32700,32700,32700,1
20230629,095300,140095600,32700,32700,32700,32700,56
20230629,095200,138264400,32650,32650,32650,32650,0
20230629,095100,138264400,32650,32650,32650,32650,1
20230629,095000,138231750,32800,32750,32800,32750,122
20230629,094900,134230650,32800,32800,32800,32800,0
20230629,094800,134230650,32800,32800,32800,32800,0
20230629,094700,134230650,32800,32850,32850,32800,199
20230629,094600,127702000,32850,32850,32850,32850,11
20230629,094500,127340650,32900,32900,32900,32900,9
20230629,094400,127044550,32900,32900,32950,32900,29
20230629,094300,126090400,32900,32900,32900,32900,10
20230629,094200,125761400,32950,32950,32950,32950,5
20230629,094100,125596650,32950,32950,32950,32950,0
20230629,094000,125596650,32950,32950,32950,32950,0
20230629,093900,125596650,32950,32900,32950,32900,15
20230629,093800,125102950,32900,32900,32900,32900,0
20230629,093700,125102950,32900,32900,32900,32900,0
20230629,093600,125102950,32900,32900,32900,32900,0
20230629,093500,125102950,32900,32900,32900,32900,2
20230629,093400,125037150,32900,32900,32900,32900,0
20230629,093300,125037150,32900,32850,32900,32850,7
20230629,093200,124807150,32850,32800,32900,32800,217
20230629,093100,117669600,32800,32650,32800,32600,720
20230629,093000,94106200,32600,32600,32600,32600,14
20230629,092900,93649800,32600,32600,32600,32600,0
20230629,092800,93649800,32600,32550,32600,32550,216
20230629,092700,86617400,32550,32400,32550,32400,136
20230629,092600,82206500,32400,32400,32400,32400,1
20230629,092500,82174100,32500,32450,32500,32450,576
20230629,092400,63470250,32400,32400,32450,32400,362
20230629,092300,51739650,32450,32450,32450,32450,61
20230629,092200,49760200,32400,32450,32450,32400,10
20230629,092100,49436150,32400,32400,32400,32400,80
20230629,092000,46844150,32450,32450,32450,32450,0
20230629,091900,46844150,32450,32450,32450,32450,400
20230629,091800,33864150,32500,32500,32500,32500,21
20230629,091700,33181650,32400,32450,32450,32400,106
20230629,091600,29742650,32450,32500,32500,32450,7
20230629,091500,29515200,32500,32500,32500,32500,0
20230629,091400,29515200,32500,32500,32500,32500,124
20230629,091300,25485200,32500,32450,32550,32450,31
20230629,091200,24477700,32500,32500,32500,32500,3
20230629,091100,24380200,32500,32500,32500,32500,55
20230629,091000,22592700,32500,32450,32500,32450,284
20230629,090900,13364500,32450,32450,32450,32450,1
20230629,090800,13332050,32450,32450,32450,32450,0
20230629,090700,13332050,32450,32500,32500,32450,94
20230629,090600,10281700,32400,32450,32450,32400,178
20230629,090500,4507000,32400,32400,32400,32400,0
20230629,090400,4507000,32400,32400,32400,32400,0
20230629,090300,4507000,32400,32400,32400,32400,0
20230629,090200,4507000,32400,32400,32400,32400,0
20230629,090100,4507000,32400,32400,32400,32350,61
20230629,090000,2533300,32900,32900,32900,32900,77