stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194100,2044391500,34500,34500,34500,34500,397
20230627,194000,2044391500,34500,34500,34500,34500,0
20230627,193900,2044391500,34500,34500,34500,34500,0
20230627,193800,2044391500,34500,34500,34500,34500,0
20230627,193700,2044391500,34500,34500,34500,34500,0
20230627,193600,2044391500,34500,34500,34500,34500,0
20230627,193500,2044391500,34500,34500,34500,34500,0
20230627,193400,2044391500,34500,34500,34500,34500,0
20230627,193300,2044391500,34500,34500,34500,34500,0
20230627,193200,2044391500,34500,34500,34500,34500,0
20230627,193100,2044391500,34500,34500,34500,34500,0
20230627,193000,2044391500,34500,34500,34500,34500,0
20230627,192900,2044391500,34500,34500,34500,34500,0
20230627,192800,2044391500,34500,34500,34500,34500,0
20230627,192700,2044391500,34500,34500,34500,34500,0
20230627,192600,2044391500,34500,34500,34500,34500,0
20230627,192500,2044391500,34500,34500,34500,34500,0
20230627,192400,2044391500,34500,34500,34500,34500,0
20230627,192300,2044391500,34500,34500,34500,34500,0
20230627,192200,2044391500,34500,34500,34500,34500,0
20230627,192100,2044391500,34500,34500,34500,34500,0
20230627,192000,2044391500,34500,34500,34500,34500,0
20230627,191900,2044391500,34500,34500,34500,34500,0
20230627,191800,2044391500,34500,34500,34500,34500,0
20230627,191700,2044391500,34500,34500,34500,34500,0
20230627,191600,2044391500,34500,34500,34500,34500,0
20230627,191500,2044391500,34500,34500,34500,34500,0
20230627,191400,2044391500,34500,34500,34500,34500,0
20230627,191300,2044391500,34500,34500,34500,34500,0
20230627,191200,2044391500,34500,34500,34500,34500,0
20230627,191100,2044391500,34500,34500,34500,34500,397
20230627,191000,2044391500,34500,34500,34500,34500,0
20230627,190900,2044391500,34500,34500,34500,34500,0
20230627,190800,2044391500,34500,34500,34500,34500,0
20230627,190700,2044391500,34500,34500,34500,34500,0
20230627,190600,2044391500,34500,34500,34500,34500,0
20230627,190500,2044391500,34500,34500,34500,34500,0
20230627,190400,2044391500,34500,34500,34500,34500,0
20230627,190300,2044391500,34500,34500,34500,34500,0
20230627,190200,2044391500,34500,34500,34500,34500,0
20230627,190100,2044391500,34500,34500,34500,34500,0
20230627,190000,2044391500,34500,34500,34500,34500,0
20230627,185900,2044391500,34500,34500,34500,34500,0
20230627,185800,2044391500,34500,34500,34500,34500,0
20230627,185700,2044391500,34500,34500,34500,34500,0
20230627,185600,2044391500,34500,34500,34500,34500,0
20230627,185500,2044391500,34500,34500,34500,34500,0
20230627,185400,2044391500,34500,34500,34500,34500,0
20230627,185300,2044391500,34500,34500,34500,34500,0
20230627,185200,2044391500,34500,34500,34500,34500,0
20230627,185100,2044391500,34500,34500,34500,34500,0
20230627,185000,2044391500,34500,34500,34500,34500,0
20230627,184900,2044391500,34500,34500,34500,34500,0
20230627,184800,2044391500,34500,34500,34500,34500,0
20230627,184700,2044391500,34500,34500,34500,34500,0
20230627,184600,2044391500,34500,34500,34500,34500,0
20230627,184500,2044391500,34500,34500,34500,34500,0
20230627,184400,2044391500,34500,34500,34500,34500,0
20230627,184300,2044391500,34500,34500,34500,34500,0
20230627,184200,2044391500,34500,34500,34500,34500,0
20230627,184100,2044391500,34500,34500,34500,34500,397
20230627,184000,2044391500,34500,34500,34500,34500,0
20230627,183900,2044391500,34500,34500,34500,34500,0
20230627,183800,2044391500,34500,34500,34500,34500,0
20230627,183700,2044391500,34500,34500,34500,34500,0
20230627,183600,2044391500,34500,34500,34500,34500,0
20230627,183500,2044391500,34500,34500,34500,34500,0
20230627,183400,2044391500,34500,34500,34500,34500,0
20230627,183300,2044391500,34500,34500,34500,34500,0
20230627,183200,2044391500,34500,34500,34500,34500,0
20230627,183100,2044391500,34500,34500,34500,34500,0
20230627,183000,2044391500,34500,34500,34500,34500,0
20230627,182900,2044391500,34500,34500,34500,34500,0
20230627,182800,2044391500,34500,34500,34500,34500,0
20230627,182700,2044391500,34500,34500,34500,34500,0
20230627,182600,2044391500,34500,34500,34500,34500,0
20230627,182500,2044391500,34500,34500,34500,34500,0
20230627,182400,2044391500,34500,34500,34500,34500,0
20230627,182300,2044391500,34500,34500,34500,34500,0
20230627,182200,2044391500,34500,34500,34500,34500,0
20230627,182100,2044391500,34500,34500,34500,34500,0
20230627,182000,2044391500,34500,34500,34500,34500,0
20230627,181900,2044391500,34500,34500,34500,34500,0
20230627,181800,2044391500,34500,34500,34500,34500,0
20230627,181700,2044391500,34500,34500,34500,34500,0
20230627,181600,2044391500,34500,34500,34500,34500,0
20230627,181500,2044391500,34500,34500,34500,34500,0
20230627,181400,2044391500,34500,34500,34500,34500,0
20230627,181300,2044391500,34500,34500,34500,34500,0
20230627,181200,2044391500,34500,34500,34500,34500,0
20230627,181100,2044391500,34500,34500,34500,34500,397
20230627,181000,2044391500,34500,34500,34500,34500,0
20230627,180900,2044391500,34500,34500,34500,34500,0
20230627,180800,2044391500,34500,34500,34500,34500,0
20230627,180700,2044391500,34500,34500,34500,34500,0
20230627,180600,2044391500,34500,34500,34500,34500,0
20230627,180500,2044391500,34500,34500,34500,34500,0
20230627,180400,2044391500,34500,34500,34500,34500,0
20230627,180300,2044391500,34500,34500,34500,34500,0
20230627,180200,2044391500,34500,34500,34500,34500,0
20230627,180100,2044391500,34500,34500,34500,34500,0
20230627,180000,2044391500,34500,34500,34500,34500,0
20230627,175900,2044391500,34500,34500,34500,34500,0
20230627,175800,2044391500,34500,34500,34500,34500,0
20230627,175700,2044391500,34500,34500,34500,34500,0
20230627,175600,2044391500,34500,34500,34500,34500,0
20230627,175500,2044391500,34500,34500,34500,34500,0
20230627,175400,2044391500,34500,34500,34500,34500,0
20230627,175300,2044391500,34500,34500,34500,34500,0
20230627,175200,2044391500,34500,34500,34500,34500,0
20230627,175100,2044391500,34500,34500,34500,34500,0
20230627,175000,2044391500,34500,34500,34500,34500,0
20230627,174900,2044391500,34500,34500,34500,34500,0
20230627,174800,2044391500,34500,34500,34500,34500,0
20230627,174700,2044391500,34500,34500,34500,34500,0
20230627,174600,2044391500,34500,34500,34500,34500,0
20230627,174500,2044391500,34500,34500,34500,34500,0
20230627,174400,2044391500,34500,34500,34500,34500,0
20230627,174300,2044391500,34500,34500,34500,34500,0
20230627,174200,2044391500,34500,34500,34500,34500,0
20230627,174100,2044391500,34500,34500,34500,34500,397
20230627,174000,2044391500,34500,34500,34500,34500,0
20230627,173900,2044391500,34500,34500,34500,34500,0
20230627,173800,2044391500,34500,34500,34500,34500,0
20230627,173700,2044391500,34500,34500,34500,34500,0
20230627,173600,2044391500,34500,34500,34500,34500,0
20230627,173500,2044391500,34500,34500,34500,34500,0
20230627,173400,2044391500,34500,34500,34500,34500,0
20230627,173300,2044391500,34500,34500,34500,34500,0
20230627,173200,2044391500,34500,34500,34500,34500,0
20230627,173100,2044391500,34500,34500,34500,34500,0
20230627,173000,2044391500,34500,34500,34500,34500,0
20230627,172900,2044391500,34500,34500,34500,34500,0
20230627,172800,2044391500,34500,34500,34500,34500,0
20230627,172700,2044391500,34500,34500,34500,34500,0
20230627,172600,2044391500,34500,34500,34500,34500,0
20230627,172500,2044391500,34500,34500,34500,34500,0
20230627,172400,2044391500,34500,34500,34500,34500,0
20230627,172300,2044391500,34500,34500,34500,34500,0
20230627,172200,2044391500,34500,34500,34500,34500,0
20230627,172100,2044391500,34500,34500,34500,34500,0
20230627,172000,2044391500,34500,34500,34500,34500,0
20230627,171900,2044391500,34500,34500,34500,34500,0
20230627,171800,2044391500,34500,34500,34500,34500,0
20230627,171700,2044391500,34500,34500,34500,34500,0
20230627,171600,2044391500,34500,34500,34500,34500,0
20230627,171500,2044391500,34500,34500,34500,34500,0
20230627,171400,2044391500,34500,34500,34500,34500,0
20230627,171300,2044391500,34500,34500,34500,34500,0
20230627,171200,2044391500,34500,34500,34500,34500,0
20230627,171100,2044391500,34500,34500,34500,34500,397
20230627,171000,2044391500,34500,34500,34500,34500,0
20230627,170900,2044391500,34500,34500,34500,34500,0
20230627,170800,2044391500,34500,34500,34500,34500,0
20230627,170700,2044391500,34500,34500,34500,34500,0
20230627,170600,2044391500,34500,34500,34500,34500,0
20230627,170500,2044391500,34500,34500,34500,34500,0
20230627,170400,2044391500,34500,34500,34500,34500,0
20230627,170300,2044391500,34500,34500,34500,34500,0
20230627,170200,2044391500,34500,34500,34500,34500,0
20230627,170100,2044391500,34500,34500,34500,34500,0
20230627,170000,2044391500,34500,34500,34500,34500,0
20230627,165900,2044391500,34500,34500,34500,34500,0
20230627,165800,2044391500,34500,34500,34500,34500,0
20230627,165700,2044391500,34500,34500,34500,34500,0
20230627,165600,2044391500,34500,34500,34500,34500,0
20230627,165500,2044391500,34500,34500,34500,34500,0
20230627,165400,2044391500,34500,34500,34500,34500,0
20230627,165300,2044391500,34500,34500,34500,34500,0
20230627,165200,2044391500,34500,34500,34500,34500,0
20230627,165100,2044391500,34500,34500,34500,34500,0
20230627,165000,2044391500,34500,34500,34500,34500,0
20230627,164900,2044391500,34500,34500,34500,34500,0
20230627,164800,2044391500,34500,34500,34500,34500,0
20230627,164700,2044391500,34500,34500,34500,34500,0
20230627,164600,2044391500,34500,34500,34500,34500,0
20230627,164500,2044391500,34500,34500,34500,34500,0
20230627,164400,2044391500,34500,34500,34500,34500,0
20230627,164300,2044391500,34500,34500,34500,34500,0
20230627,164200,2044391500,34500,34500,34500,34500,0
20230627,164100,2044391500,34500,34500,34500,34500,397
20230627,164000,2044391500,34500,34500,34500,34500,0
20230627,163900,2044391500,34500,34500,34500,34500,0
20230627,163800,2044391500,34500,34500,34500,34500,0
20230627,163700,2044391500,34500,34500,34500,34500,0
20230627,163600,2044391500,34500,34500,34500,34500,0
20230627,163500,2044391500,34500,34500,34500,34500,0
20230627,163400,2044391500,34500,34500,34500,34500,0
20230627,163300,2044391500,34500,34500,34500,34500,0
20230627,163200,2044391500,34500,34500,34500,34500,0
20230627,163100,2044391500,34500,34500,34500,34500,0
20230627,163000,2044391500,34500,34500,34500,34500,0
20230627,162900,2044391500,34500,34500,34500,34500,0
20230627,162800,2044391500,34500,34500,34500,34500,0
20230627,162700,2044391500,34500,34500,34500,34500,0
20230627,162600,2044391500,34500,34500,34500,34500,0
20230627,162500,2044391500,34500,34500,34500,34500,0
20230627,162400,2044391500,34500,34500,34500,34500,0
20230627,162300,2044391500,34500,34500,34500,34500,0
20230627,162200,2044391500,34500,34500,34500,34500,0
20230627,162100,2044391500,34500,34500,34500,34500,0
20230627,162000,2044391500,34500,34500,34500,34500,0
20230627,161900,2044391500,34500,34500,34500,34500,0
20230627,161800,2044391500,34500,34500,34500,34500,0
20230627,161700,2044391500,34500,34500,34500,34500,0
20230627,161600,2044391500,34500,34500,34500,34500,0
20230627,161500,2044391500,34500,34500,34500,34500,0
20230627,161400,2044391500,34500,34500,34500,34500,0
20230627,161300,2044391500,34500,34500,34500,34500,0
20230627,161200,2044391500,34500,34500,34500,34500,0
20230627,161100,2044391500,34500,34500,34500,34500,397
20230627,161000,2044391500,34500,34500,34500,34500,0
20230627,160900,2044391500,34500,34500,34500,34500,0
20230627,160800,2044391500,34500,34500,34500,34500,0
20230627,160700,2044391500,34500,34500,34500,34500,0
20230627,160600,2044391500,34500,34500,34500,34500,0
20230627,160500,2044391500,34500,34500,34500,34500,0
20230627,160400,2044391500,34500,34500,34500,34500,0
20230627,160300,2044391500,34500,34500,34500,34500,0
20230627,160200,2044391500,34500,34500,34500,34500,0
20230627,160100,2044391500,34500,34500,34500,34500,0
20230627,160000,2044391500,34500,34500,34500,34500,0
20230627,155900,2044391500,34500,34500,34500,34500,0
20230627,155800,2044391500,34500,34500,34500,34500,0
20230627,155700,2044391500,34500,34500,34500,34500,0
20230627,155600,2044391500,34500,34500,34500,34500,0
20230627,155500,2044391500,34500,34500,34500,34500,0
20230627,155400,2044391500,34500,34500,34500,34500,0
20230627,155300,2044391500,34500,34500,34500,34500,0
20230627,155200,2044391500,34500,34500,34500,34500,0
20230627,155100,2044391500,34500,34500,34500,34500,0
20230627,155000,2044391500,34500,34500,34500,34500,0
20230627,154900,2044391500,34500,34500,34500,34500,0
20230627,154800,2044391500,34500,34500,34500,34500,0
20230627,154700,2044391500,34500,34500,34500,34500,0
20230627,154600,2044391500,34500,34500,34500,34500,0
20230627,154500,2044391500,34500,34500,34500,34500,0
20230627,154400,2044391500,34500,34500,34500,34500,0
20230627,154300,2044391500,34500,34500,34500,34500,0
20230627,154200,2044391500,34500,34500,34500,34500,0
20230627,154100,2044391500,34500,34500,34500,34500,397
20230627,154000,2044391500,34500,34500,34500,34500,0
20230627,153900,2044391500,34500,34500,34500,34500,0
20230627,153800,2044391500,34500,34500,34500,34500,0
20230627,153700,2044391500,34500,34500,34500,34500,0
20230627,153600,2044391500,34500,34500,34500,34500,0
20230627,153500,2044391500,34500,34500,34500,34500,0
20230627,153400,2044391500,34500,34500,34500,34500,0
20230627,153300,2044391500,34500,34500,34500,34500,0
20230627,153200,2044391500,34500,34500,34500,34500,0
20230627,153100,2044391500,34500,34500,34500,34500,0
20230627,153000,2044391500,34500,34500,34500,34500,397
20230627,152900,2030695000,34500,34500,34500,34500,0
20230627,152800,2030695000,34500,34500,34500,34500,0
20230627,152700,2030695000,34500,34500,34500,34500,0
20230627,152600,2030695000,34500,34500,34500,34500,0
20230627,152500,2030695000,34500,34500,34500,34500,0
20230627,152400,2030695000,34500,34500,34500,34500,0
20230627,152300,2030695000,34500,34500,34500,34500,0
20230627,152200,2030695000,34500,34500,34500,34500,0
20230627,152100,2030695000,34500,34500,34500,34500,0
20230627,152000,2030695000,34500,34500,34500,34500,0
20230627,151900,2030695000,34500,34450,34500,34350,216
20230627,151800,2023263250,34450,34450,34450,34450,7
20230627,151700,2023022100,34450,34450,34450,34400,20
20230627,151600,2022333750,34450,34500,34500,34300,124
20230627,151500,2018070350,34500,34300,34550,34300,839
20230627,151400,1989224450,34350,34350,34350,34350,14
20230627,151300,1988743550,34350,34350,34350,34350,15
20230627,151200,1988228300,34350,34300,34350,34250,28
20230627,151100,1987267700,34300,34300,34300,34300,11
20230627,151000,1986890400,34300,34300,34300,34250,66
20230627,150900,1984626650,34350,34350,34350,34300,20
20230627,150800,1983940150,34350,34350,34350,34350,25
20230627,150700,1983081400,34350,34350,34350,34300,66
20230627,150600,1980814750,34200,34350,34350,34200,183
20230627,150500,1974554050,34350,34300,34350,34300,148
20230627,150400,1969475650,34300,34250,34300,34250,143
20230627,150300,1964575950,34250,34150,34250,34150,377
20230627,150200,1951700250,34150,34150,34150,34000,1106
20230627,150100,1914054050,34150,34150,34150,34100,119
20230627,150000,1909990700,34150,34150,34150,34150,41
20230627,145900,1908590550,34150,34100,34150,34100,27
20230627,145800,1907668700,34150,34150,34150,34150,36
20230627,145700,1906439300,34150,34150,34150,34150,92
20230627,145600,1903297500,34150,34100,34150,34100,42
20230627,145500,1901863550,34150,34150,34150,34100,107
20230627,145400,1898212650,34150,34150,34150,34100,40
20230627,145300,1896847700,34150,34150,34200,34150,96
20230627,145200,1893567600,34200,34200,34200,34150,41
20230627,145100,1892166050,34200,34150,34200,34150,290
20230627,145000,1882251300,34200,34200,34200,34150,61
20230627,144900,1880165250,34200,34250,34250,34150,56
20230627,144800,1878248500,34250,34250,34250,34200,29
20230627,144700,1877255950,34200,34250,34250,34200,43
20230627,144600,1875783400,34250,34250,34250,34200,37
20230627,144500,1874516750,34250,34250,34250,34200,25
20230627,144400,1873660600,34250,34250,34250,34250,33
20230627,144300,1872530350,34250,34250,34250,34250,20
20230627,144200,1871845350,34250,34250,34250,34200,38
20230627,144100,1870544000,34250,34250,34250,34200,277
20230627,144000,1861056800,34250,34250,34250,34200,91
20230627,143900,1857940500,34250,34200,34300,34200,1279
20230627,143800,1814165900,34200,34200,34200,34150,19
20230627,143700,1813516150,34200,34200,34200,34200,32
20230627,143600,1812421750,34200,34200,34200,34200,23
20230627,143500,1811635150,34200,34200,34200,34200,33
20230627,143400,1810506550,34200,34200,34200,34100,31
20230627,143300,1809447700,34200,34200,34200,34200,78
20230627,143200,1806780100,34200,34200,34200,34200,16
20230627,143100,1806232900,34200,34200,34200,34100,20
20230627,143000,1805550050,34200,34150,34200,34150,173
20230627,142900,1799641000,34150,34150,34150,34150,24
20230627,142800,1798821400,34150,34150,34150,34150,6
20230627,142700,1798616500,34150,34100,34150,34100,113
20230627,142600,1794762900,34100,34100,34150,34100,55
20230627,142500,1792885100,34100,34050,34100,34050,152
20230627,142400,1787701950,34100,34050,34100,34050,14
20230627,142300,1787224600,34100,34050,34100,34050,16
20230627,142200,1786679100,34100,34050,34100,34050,15
20230627,142100,1786167650,34100,34000,34100,34000,27
20230627,142000,1785248150,34100,34050,34100,34050,12
20230627,141900,1784839400,34050,34050,34050,34050,23
20230627,141800,1784056250,34050,34000,34050,34000,45
20230627,141700,1782525250,34000,34100,34100,34000,149
20230627,141600,1777457250,34100,34150,34150,34100,49
20230627,141500,1775784900,34150,34150,34150,34150,20
20230627,141400,1775101900,34150,34100,34150,34100,3
20230627,141300,1774999500,34150,34150,34150,34100,22
20230627,141200,1774248250,34150,34200,34200,34150,7
20230627,141100,1774009150,34200,34200,34200,34150,22
20230627,141000,1773256800,34150,34150,34150,34150,10
20230627,140900,1772915300,34150,34200,34200,34150,25
20230627,140800,1772061450,34150,34200,34200,34150,31
20230627,140700,1771001550,34200,34150,34200,34150,3
20230627,140600,1770899000,34200,34150,34200,34150,29
20230627,140500,1769907850,34200,34150,34200,34150,4
20230627,140400,1769771200,34200,34150,34200,34100,64
20230627,140300,1767585450,34100,34150,34150,34100,18
20230627,140200,1766971300,34150,34150,34150,34100,54
20230627,140100,1765128350,34150,34100,34150,34100,20
20230627,140000,1764446000,34150,34150,34150,34100,33
20230627,135900,1763320550,34150,34150,34150,34150,21
20230627,135800,1762603400,34150,34200,34200,34150,16
20230627,135700,1762056850,34200,34200,34200,34150,23
20230627,135600,1761271100,34200,34200,34200,34200,21
20230627,135500,1760552900,34200,34200,34200,34200,1
20230627,135400,1760518700,34200,34200,34200,34150,42
20230627,135300,1759082550,34200,34200,34200,34200,15
20230627,135200,1758569550,34200,34200,34200,34200,66
20230627,135100,1756312350,34200,34200,34200,34200,15
20230627,135000,1755799350,34200,34150,34200,34150,12
20230627,134900,1755389200,34200,34200,34200,34200,9
20230627,134800,1755081400,34200,34200,34200,34200,17
20230627,134700,1754500000,34250,34200,34250,34150,407
20230627,134600,1740599350,34200,34250,34250,34200,20
20230627,134500,1739915300,34250,34150,34250,34150,500
20230627,134400,1722833950,34150,34150,34150,34100,71
20230627,134300,1720410300,34150,34150,34150,34150,258
20230627,134200,1711599600,34200,34200,34200,34200,40
20230627,134100,1710231600,34200,34200,34200,34200,35
20230627,134000,1709034600,34200,34200,34200,34200,18
20230627,133900,1708419000,34200,34200,34200,34200,19
20230627,133800,1707769200,34200,34200,34200,34200,22
20230627,133700,1707016800,34200,34200,34200,34200,16
20230627,133600,1706469600,34200,34200,34250,34150,107
20230627,133500,1702811150,34200,34200,34200,34200,30
20230627,133400,1701785150,34200,34200,34200,34200,116
20230627,133300,1697817950,34200,34250,34250,34200,7
20230627,133200,1697578250,34200,34150,34200,34150,1166
20230627,133100,1657735850,34150,34150,34150,34150,6
20230627,133000,1657530950,34150,34100,34150,34100,28
20230627,132900,1656576100,34100,34100,34100,34100,1
20230627,132800,1656542000,34000,34150,34150,34000,232
20230627,132700,1648640000,34150,34150,34150,34150,16
20230627,132600,1648093600,34150,34150,34150,34150,7
20230627,132500,1647854550,34150,34150,34150,34150,21
20230627,132400,1647137400,34150,34150,34150,34150,15
20230627,132300,1646625150,34150,34150,34150,34150,6
20230627,132200,1646420250,34150,34100,34150,34100,4
20230627,132100,1646283700,34100,34100,34150,34100,33
20230627,132000,1645157550,34150,34100,34150,34100,43
20230627,131900,1643691100,34100,34100,34100,34100,60
20230627,131800,1641645100,34100,34100,34200,34000,334
20230627,131700,1630238450,34100,34100,34100,34100,198
20230627,131600,1623486650,34100,34050,34100,34050,226
20230627,131500,1615785600,34100,33950,34100,33950,423
20230627,131400,1601385450,33950,33900,33950,33900,558
20230627,131300,1582442700,33900,33900,33900,33900,8
20230627,131200,1582171500,33800,33800,33800,33800,11
20230627,131100,1581799700,33850,33850,33850,33850,0
20230627,131000,1581799700,33850,33850,33850,33850,2
20230627,130900,1581732000,33850,33850,33850,33850,12
20230627,130800,1581325800,33850,33850,33850,33850,161
20230627,130700,1575875950,33700,33850,33850,33650,4549
20230627,130600,1422407750,34000,34000,34000,34000,1
20230627,130500,1422373750,34000,34000,34000,34000,0
20230627,130400,1422373750,34000,34000,34000,34000,1
20230627,130300,1422339750,33850,33850,33850,33850,15
20230627,130200,1421832000,33850,33850,33850,33850,5
20230627,130100,1421662750,33850,33850,33850,33850,16
20230627,130000,1421121150,34000,34000,34000,34000,41
20230627,125900,1419727150,34000,34000,34000,34000,50
20230627,125800,1418027150,34000,33900,34000,33850,401
20230627,125700,1404451250,33900,33900,33900,33900,0
20230627,125600,1404451250,33900,33900,33900,33900,0
20230627,125500,1404451250,33900,34000,34000,33900,400
20230627,125400,1390866100,34000,34000,34000,34000,0
20230627,125300,1390866100,34000,34000,34000,34000,6
20230627,125200,1390662100,34100,34100,34100,34100,0
20230627,125100,1390662100,34100,34100,34100,34100,1
20230627,125000,1390628000,34100,34100,34100,34100,0
20230627,124900,1390628000,34100,34050,34100,34050,20
20230627,124800,1389946050,34000,34050,34050,34000,21
20230627,124700,1389232000,34000,34000,34000,34000,0
20230627,124600,1389232000,34000,33950,34000,33950,879
20230627,124500,1359347050,33900,33900,33900,33900,60
20230627,124400,1357313050,33900,33900,33900,33900,0
20230627,124300,1357313050,33900,33900,33900,33900,0
20230627,124200,1357313050,33900,33900,33900,33900,0
20230627,124100,1357313050,33900,33850,33900,33850,306
20230627,124000,1346939750,33850,33800,33850,33800,49
20230627,123900,1345282850,33800,33800,33800,33800,0
20230627,123800,1345282850,33800,33800,33800,33800,0
20230627,123700,1345282850,33800,33800,33800,33800,0
20230627,123600,1345282850,33800,33850,33850,33800,778
20230627,123500,1318985900,33850,33850,33850,33850,12
20230627,123400,1318579700,33900,33900,33900,33900,13
20230627,123300,1318139000,33900,33900,33900,33900,1
20230627,123200,1318105100,33800,33800,33800,33800,0
20230627,123100,1318105100,33800,33800,33800,33800,5
20230627,123000,1317936100,33900,33900,33900,33900,5
20230627,122900,1317766600,33800,33800,33800,33800,0
20230627,122800,1317766600,33800,33850,33850,33800,86
20230627,122700,1314859200,33800,33800,33800,33800,0
20230627,122600,1314859200,33800,33850,33850,33800,220
20230627,122500,1307415950,33850,33850,33850,33850,0
20230627,122400,1307415950,33850,33850,33850,33850,60
20230627,122300,1305384950,33900,33900,33900,33900,663
20230627,122200,1282909250,33900,33900,33900,33900,32
20230627,122100,1281824450,33900,33900,33900,33900,20
20230627,122000,1281146450,33900,33900,33900,33900,0
20230627,121900,1281146450,33900,33900,33900,33900,0
20230627,121800,1281146450,33900,33900,33900,33900,0
20230627,121700,1281146450,33900,33900,33900,33900,0
20230627,121600,1281146450,33900,33900,33900,33900,0
20230627,121500,1281146450,33900,33900,33900,33900,133
20230627,121400,1276637750,33850,33850,33850,33850,0
20230627,121300,1276637750,33850,33850,33850,33850,9
20230627,121200,1276333100,33800,33800,33800,33800,1
20230627,121100,1276299300,33800,33800,33800,33800,15
20230627,121000,1275792300,33900,33900,33900,33900,15
20230627,120900,1275283800,33800,33800,33800,33800,244
20230627,120800,1267036600,33800,33850,33850,33800,258
20230627,120700,1258304800,33850,33850,33850,33850,30
20230627,120600,1257289300,33850,33850,33850,33850,251
20230627,120500,1248792950,33900,33950,33950,33900,58
20230627,120400,1246826350,33950,33950,33950,33950,14
20230627,120300,1246351050,33950,34000,34000,33950,60
20230627,120200,1244311550,34000,34000,34000,34000,0
20230627,120100,1244311550,34000,34000,34000,34000,5
20230627,120000,1244141550,34000,34000,34000,34000,44
20230627,115900,1242645550,33950,33950,33950,33950,6
20230627,115800,1242441850,33950,33950,34000,33950,20
20230627,115700,1241762800,33950,33950,33950,33950,400
20230627,115600,1228182800,33900,33900,33900,33850,905
20230627,115500,1197523300,33900,33850,33900,33850,74
20230627,115400,1195017900,33850,33850,33850,33850,9
20230627,115300,1194713250,33850,33850,33850,33850,0
20230627,115200,1194713250,33850,33850,33850,33850,413
20230627,115100,1180733200,33850,33850,33850,33850,0
20230627,115000,1180733200,33850,33850,33850,33850,10
20230627,114900,1180394700,33800,33800,33800,33800,0
20230627,114800,1180394700,33800,33900,33900,33800,437
20230627,114700,1165603400,33900,33900,33900,33900,0
20230627,114600,1165603400,33900,33900,33900,33900,0
20230627,114500,1165603400,33900,33900,33900,33900,0
20230627,114400,1165603400,33900,33900,33900,33850,225
20230627,114300,1157976200,33900,33900,33900,33900,0
20230627,114200,1157976200,33900,33900,33900,33900,0
20230627,114100,1157976200,33900,33900,33900,33900,2
20230627,114000,1157908400,33900,33900,33900,33900,0
20230627,113900,1157908400,33900,33900,33900,33900,14
20230627,113800,1157433800,33900,33850,33900,33850,123
20230627,113700,1153270000,33850,33850,33850,33850,0
20230627,113600,1153270000,33850,33850,33850,33850,2
20230627,113500,1153202300,33850,33850,33850,33850,101
20230627,113400,1149783450,33850,33850,33850,33850,1
20230627,113300,1149749600,33850,33850,33850,33850,50
20230627,113200,1148057100,33850,33850,33850,33850,0
20230627,113100,1148057100,33850,33900,33900,33850,13
20230627,113000,1147616900,33900,33900,33900,33900,57
20230627,112900,1145684600,33950,33900,33950,33900,28
20230627,112800,1144734950,33900,33900,33900,33900,0
20230627,112700,1144734950,33900,33900,33900,33900,239
20230627,112600,1136632850,33850,33850,33850,33850,252
20230627,112500,1128102650,33850,33850,33850,33850,0
20230627,112400,1128102650,33850,33850,33850,33850,0
20230627,112300,1128102650,33850,33850,33850,33850,94
20230627,112200,1124920750,33850,33850,33850,33850,84
20230627,112100,1122077350,33850,33850,33850,33850,32
20230627,112000,1120994150,33850,33900,33900,33850,7
20230627,111900,1120756950,33800,33800,33800,33800,3
20230627,111800,1120655550,33800,33800,33800,33800,20
20230627,111700,1119979550,33750,33750,33750,33750,0
20230627,111600,1119979550,33750,33850,33850,33750,410
20230627,111500,1106118300,34050,34050,34050,34050,1
20230627,111400,1106084250,33850,33750,33900,33750,1454
20230627,111300,1056909950,33800,33900,33900,33750,1140
20230627,111200,1018396350,33900,33850,34000,33850,773
20230627,111100,992188650,33900,33900,33900,33900,225
20230627,111000,984561150,33950,33950,33950,33900,697
20230627,110900,960910100,34000,34000,34000,34000,65
20230627,110800,958700100,34000,34000,34000,34000,55
20230627,110700,956830100,34000,33950,34000,33950,339
20230627,110600,945321000,33950,33950,33950,33950,100
20230627,110500,941926000,33950,33950,33950,33950,2
20230627,110400,941858100,34050,34050,34050,34050,0
20230627,110300,941858100,34050,34050,34050,34050,30
20230627,110200,940836600,33950,33900,33950,33900,463
20230627,110100,925135850,33950,33950,33950,33950,38
20230627,110000,923845750,33950,34000,34050,33900,995
20230627,105900,890060900,34000,34050,34050,33900,16
20230627,105800,889516500,34050,33900,34050,33900,772
20230627,105700,863244700,33900,33900,33900,33900,0
20230627,105600,863244700,33900,34000,34000,33900,25
20230627,105500,862396200,34000,34000,34000,34000,0
20230627,105400,862396200,34000,34000,34000,34000,11
20230627,105300,862022200,34000,34000,34000,34000,10
20230627,105200,861682200,33950,33850,33950,33850,689
20230627,105100,838319450,33900,33900,33900,33800,587
20230627,105000,818471750,33900,33900,33900,33900,0
20230627,104900,818471750,33900,33900,33900,33900,183
20230627,104800,812268050,33800,33800,33850,33800,323
20230627,104700,801336200,33750,33750,33750,33750,36
20230627,104600,800121200,33750,33750,33750,33750,94
20230627,104500,796948700,33750,33750,33750,33750,0
20230627,104400,796948700,33750,33800,33800,33750,800
20230627,104300,769935200,33800,33800,33800,33800,30
20230627,104200,768921200,33800,33800,33800,33800,56
20230627,104100,767028400,33800,33850,33850,33750,8
20230627,104000,766758250,33750,33750,33750,33750,112
20230627,103900,762978250,33850,33800,33850,33800,5
20230627,103800,762809050,33800,33800,33800,33800,13
20230627,103700,762369650,33800,33850,33850,33800,59
20230627,103600,760375400,33850,33800,33850,33800,35
20230627,103500,759191900,33800,33800,33800,33800,6
20230627,103400,758989100,33800,33850,33850,33800,278
20230627,103300,749584950,33900,33900,33900,33900,56
20230627,103200,747686550,33800,33800,33800,33800,100
20230627,103100,744306550,33850,33900,33900,33850,142
20230627,103000,739499350,33950,33950,34000,33950,125
20230627,102900,735250500,33950,33950,33950,33950,0
20230627,102800,735250500,33950,33850,33950,33850,41
20230627,102700,733860200,33850,33800,33850,33750,392
20230627,102600,720621050,33800,33900,33900,33800,1051
20230627,102500,685081300,33950,33950,33950,33950,6
20230627,102400,684877600,33950,33950,33950,33950,16
20230627,102300,684334400,33950,33950,33950,33950,21
20230627,102200,683621450,33950,33900,33950,33900,119
20230627,102100,679586700,33900,33900,33900,33900,132
20230627,102000,675111900,33900,33900,33900,33900,244
20230627,101900,666840300,33900,33900,33900,33900,50
20230627,101800,665145300,33900,33900,33900,33900,1
20230627,101700,665111400,33900,33900,33900,33900,60
20230627,101600,663077400,33900,33900,33900,33900,12
20230627,101500,662670600,33900,33900,34000,33900,213
20230627,101400,655449800,33900,33900,33900,33900,115
20230627,101300,651551300,33900,33850,33900,33850,19
20230627,101200,650907700,33900,33950,33950,33900,20
20230627,101100,650229450,33850,33850,33850,33850,0
20230627,101000,650229450,33850,33850,33850,33850,10
20230627,100900,649890950,33900,34000,34050,33900,102
20230627,100800,646424900,33800,33950,33950,33800,377
20230627,100700,633673900,33900,33900,33900,33900,0
20230627,100600,633673900,33900,33900,33900,33900,0
20230627,100500,633673900,33900,33900,33900,33900,305
20230627,100400,623334400,33900,33850,34000,33850,398
20230627,100300,609848000,33900,34100,34100,33900,292
20230627,100200,599946100,34000,34000,34000,34000,0
20230627,100100,599946100,34000,33950,34000,33950,252
20230627,100000,591382200,33950,33950,33950,33900,22
20230627,095900,590635700,34000,34000,34000,34000,0
20230627,095800,590635700,34000,34000,34000,34000,1
20230627,095700,590601700,33900,33900,33900,33900,105
20230627,095600,587042200,33900,33900,33900,33900,57
20230627,095500,585109900,33900,33950,34000,33900,175
20230627,095400,579169650,33950,33900,34000,33900,236
20230627,095300,571166400,33950,33950,33950,33950,30
20230627,095200,570147900,33950,33950,33950,33950,41
20230627,095100,568755950,33950,33950,33950,33950,1
20230627,095000,568722000,33900,33900,33900,33900,8
20230627,094900,568450800,33900,34000,34000,33900,112
20230627,094800,564648150,33950,34000,34000,33950,86
20230627,094700,561727400,34000,34000,34000,34000,14
20230627,094600,561251400,34000,33950,34000,33850,179
20230627,094500,555178800,33850,33900,33950,33850,107
20230627,094400,551547500,33900,33950,33950,33850,82
20230627,094300,548767750,33800,33850,33850,33800,88
20230627,094200,545789700,33800,34000,34000,33800,1314
20230627,094100,501254400,34000,34050,34050,34000,105
20230627,094000,497679700,34050,34050,34050,34050,8
20230627,093900,497407300,34100,34100,34100,34100,167
20230627,093800,491712600,34150,34150,34200,34150,98
20230627,093700,488365400,34150,34100,34150,34100,150
20230627,093600,483247800,34100,34050,34100,34050,118
20230627,093500,479229350,34000,33950,34000,33950,50
20230627,093400,477530850,33900,33900,33900,33900,31
20230627,093300,476479950,33900,34050,34050,33900,134
20230627,093200,471927850,34050,33950,34050,33950,183
20230627,093100,465705900,33900,33800,33900,33750,570
20230627,093000,446430850,33800,33850,33900,33800,1631
20230627,092900,391280000,33900,33950,33950,33850,726
20230627,092800,366654350,33950,34050,34050,33950,307
20230627,092700,356224000,34050,34050,34050,34050,70
20230627,092600,353840500,34050,34000,34050,34000,71
20230627,092500,351426350,34000,34000,34000,33950,113
20230627,092400,347584450,34000,34000,34000,34000,30
20230627,092300,346564450,34050,34050,34050,34000,271
20230627,092200,337344400,34050,34050,34050,34050,13
20230627,092100,336901750,34150,33950,34150,33950,636
20230627,092000,315270250,33950,33900,33950,33850,196
20230627,091900,308631750,33900,33850,33900,33850,246
20230627,091800,300302950,33850,33900,33900,33850,230
20230627,091700,292506700,33900,33900,33950,33850,147
20230627,091600,287528750,33850,33850,34000,33800,722
20230627,091500,263093700,33850,33900,33950,33800,236
20230627,091400,255102500,33950,34100,34100,33800,2177
20230627,091300,181144750,34050,34100,34100,34050,959
20230627,091200,148473450,34100,34150,34150,34100,420
20230627,091100,134149750,34150,34100,34150,34100,120
20230627,091000,130057100,34100,34200,34200,34100,556
20230627,090900,111082800,34200,34350,34350,34200,282
20230627,090800,101431350,34350,34300,34350,34300,37
20230627,090700,100161950,34300,34300,34300,34200,473
20230627,090600,83951350,34300,34450,34450,34300,699
20230627,090500,59950050,34450,34600,34700,34450,507
20230627,090400,42440250,34500,34500,34550,34500,360
20230627,090300,30017000,34550,34800,34800,34550,207
20230627,090200,22851950,34700,34800,34850,34700,59
20230627,090100,20800550,34750,35000,35000,34750,252
20230627,090000,12005900,34900,34900,35000,34900,344