stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190500,4420200550,25850,25850,25850,25850,1652
20230607,190400,4420200550,25850,25850,25850,25850,0
20230607,190300,4420200550,25850,25850,25850,25850,0
20230607,190200,4420200550,25850,25850,25850,25850,0
20230607,190100,4420200550,25850,25850,25850,25850,0
20230607,190000,4420200550,25850,25850,25850,25850,0
20230607,185900,4420200550,25850,25850,25850,25850,0
20230607,185800,4420200550,25850,25850,25850,25850,0
20230607,185700,4420200550,25850,25850,25850,25850,0
20230607,185600,4420200550,25850,25850,25850,25850,0
20230607,185500,4420200550,25850,25850,25850,25850,0
20230607,185400,4420200550,25850,25850,25850,25850,0
20230607,185300,4420200550,25850,25850,25850,25850,0
20230607,185200,4420200550,25850,25850,25850,25850,0
20230607,185100,4420200550,25850,25850,25850,25850,0
20230607,185000,4420200550,25850,25850,25850,25850,0
20230607,184900,4420200550,25850,25850,25850,25850,0
20230607,184800,4420200550,25850,25850,25850,25850,0
20230607,184700,4420200550,25850,25850,25850,25850,0
20230607,184600,4420200550,25850,25850,25850,25850,0
20230607,184500,4420200550,25850,25850,25850,25850,0
20230607,184400,4420200550,25850,25850,25850,25850,0
20230607,184300,4420200550,25850,25850,25850,25850,0
20230607,184200,4420200550,25850,25850,25850,25850,0
20230607,184100,4420200550,25850,25850,25850,25850,0
20230607,184000,4420200550,25850,25850,25850,25850,0
20230607,183900,4420200550,25850,25850,25850,25850,0
20230607,183800,4420200550,25850,25850,25850,25850,0
20230607,183700,4420200550,25850,25850,25850,25850,0
20230607,183600,4420200550,25850,25850,25850,25850,0
20230607,183500,4420200550,25850,25850,25850,25850,1652
20230607,183400,4420200550,25850,25850,25850,25850,0
20230607,183300,4420200550,25850,25850,25850,25850,0
20230607,183200,4420200550,25850,25850,25850,25850,0
20230607,183100,4420200550,25850,25850,25850,25850,0
20230607,183000,4420200550,25850,25850,25850,25850,0
20230607,182900,4420200550,25850,25850,25850,25850,0
20230607,182800,4420200550,25850,25850,25850,25850,0
20230607,182700,4420200550,25850,25850,25850,25850,0
20230607,182600,4420200550,25850,25850,25850,25850,0
20230607,182500,4420200550,25850,25850,25850,25850,0
20230607,182400,4420200550,25850,25850,25850,25850,0
20230607,182300,4420200550,25850,25850,25850,25850,0
20230607,182200,4420200550,25850,25850,25850,25850,0
20230607,182100,4420200550,25850,25850,25850,25850,0
20230607,182000,4420200550,25850,25850,25850,25850,0
20230607,181900,4420200550,25850,25850,25850,25850,0
20230607,181800,4420200550,25850,25850,25850,25850,0
20230607,181700,4420200550,25850,25850,25850,25850,0
20230607,181600,4420200550,25850,25850,25850,25850,0
20230607,181500,4420200550,25850,25850,25850,25850,0
20230607,181400,4420200550,25850,25850,25850,25850,0
20230607,181300,4420200550,25850,25850,25850,25850,0
20230607,181200,4420200550,25850,25850,25850,25850,0
20230607,181100,4420200550,25850,25850,25850,25850,0
20230607,181000,4420200550,25850,25850,25850,25850,0
20230607,180900,4420200550,25850,25850,25850,25850,0
20230607,180800,4420200550,25850,25850,25850,25850,0
20230607,180700,4420200550,25850,25850,25850,25850,0
20230607,180600,4420200550,25850,25850,25850,25850,0
20230607,180500,4420200550,25850,25850,25850,25850,1652
20230607,180400,4420200550,25850,25850,25850,25850,0
20230607,180300,4420200550,25850,25850,25850,25850,0
20230607,180200,4420200550,25850,25850,25850,25850,0
20230607,180100,4420200550,25850,25850,25850,25850,0
20230607,180000,4420200550,25850,25850,25850,25850,0
20230607,175900,4420200550,25850,25850,25850,25850,0
20230607,175800,4420200550,25850,25850,25850,25850,0
20230607,175700,4420200550,25850,25850,25850,25850,0
20230607,175600,4420200550,25850,25850,25850,25850,0
20230607,175500,4420200550,25850,25850,25850,25850,0
20230607,175400,4420200550,25850,25850,25850,25850,0
20230607,175300,4420200550,25850,25850,25850,25850,0
20230607,175200,4420200550,25850,25850,25850,25850,0
20230607,175100,4420200550,25850,25850,25850,25850,0
20230607,175000,4420200550,25850,25850,25850,25850,0
20230607,174900,4420200550,25850,25850,25850,25850,0
20230607,174800,4420200550,25850,25850,25850,25850,0
20230607,174700,4420200550,25850,25850,25850,25850,0
20230607,174600,4420200550,25850,25850,25850,25850,0
20230607,174500,4420200550,25850,25850,25850,25850,0
20230607,174400,4420200550,25850,25850,25850,25850,0
20230607,174300,4420200550,25850,25850,25850,25850,0
20230607,174200,4420200550,25850,25850,25850,25850,0
20230607,174100,4420200550,25850,25850,25850,25850,0
20230607,174000,4420200550,25850,25850,25850,25850,0
20230607,173900,4420200550,25850,25850,25850,25850,0
20230607,173800,4420200550,25850,25850,25850,25850,0
20230607,173700,4420200550,25850,25850,25850,25850,0
20230607,173600,4420200550,25850,25850,25850,25850,0
20230607,173500,4420200550,25850,25850,25850,25850,1652
20230607,173400,4420200550,25850,25850,25850,25850,0
20230607,173300,4420200550,25850,25850,25850,25850,0
20230607,173200,4420200550,25850,25850,25850,25850,0
20230607,173100,4420200550,25850,25850,25850,25850,0
20230607,173000,4420200550,25850,25850,25850,25850,0
20230607,172900,4420200550,25850,25850,25850,25850,0
20230607,172800,4420200550,25850,25850,25850,25850,0
20230607,172700,4420200550,25850,25850,25850,25850,0
20230607,172600,4420200550,25850,25850,25850,25850,0
20230607,172500,4420200550,25850,25850,25850,25850,0
20230607,172400,4420200550,25850,25850,25850,25850,0
20230607,172300,4420200550,25850,25850,25850,25850,0
20230607,172200,4420200550,25850,25850,25850,25850,0
20230607,172100,4420200550,25850,25850,25850,25850,0
20230607,172000,4420200550,25850,25850,25850,25850,0
20230607,171900,4420200550,25850,25850,25850,25850,0
20230607,171800,4420200550,25850,25850,25850,25850,0
20230607,171700,4420200550,25850,25850,25850,25850,0
20230607,171600,4420200550,25850,25850,25850,25850,0
20230607,171500,4420200550,25850,25850,25850,25850,0
20230607,171400,4420200550,25850,25850,25850,25850,0
20230607,171300,4420200550,25850,25850,25850,25850,0
20230607,171200,4420200550,25850,25850,25850,25850,0
20230607,171100,4420200550,25850,25850,25850,25850,0
20230607,171000,4420200550,25850,25850,25850,25850,0
20230607,170900,4420200550,25850,25850,25850,25850,0
20230607,170800,4420200550,25850,25850,25850,25850,0
20230607,170700,4420200550,25850,25850,25850,25850,0
20230607,170600,4420200550,25850,25850,25850,25850,0
20230607,170500,4420200550,25850,25850,25850,25850,1652
20230607,170400,4420200550,25850,25850,25850,25850,0
20230607,170300,4420200550,25850,25850,25850,25850,0
20230607,170200,4420200550,25850,25850,25850,25850,0
20230607,170100,4420200550,25850,25850,25850,25850,0
20230607,170000,4420200550,25850,25850,25850,25850,0
20230607,165900,4420200550,25850,25850,25850,25850,0
20230607,165800,4420200550,25850,25850,25850,25850,0
20230607,165700,4420200550,25850,25850,25850,25850,0
20230607,165600,4420200550,25850,25850,25850,25850,0
20230607,165500,4420200550,25850,25850,25850,25850,0
20230607,165400,4420200550,25850,25850,25850,25850,0
20230607,165300,4420200550,25850,25850,25850,25850,0
20230607,165200,4420200550,25850,25850,25850,25850,0
20230607,165100,4420200550,25850,25850,25850,25850,0
20230607,165000,4420200550,25850,25850,25850,25850,0
20230607,164900,4420200550,25850,25850,25850,25850,0
20230607,164800,4420200550,25850,25850,25850,25850,0
20230607,164700,4420200550,25850,25850,25850,25850,0
20230607,164600,4420200550,25850,25850,25850,25850,0
20230607,164500,4420200550,25850,25850,25850,25850,0
20230607,164400,4420200550,25850,25850,25850,25850,0
20230607,164300,4420200550,25850,25850,25850,25850,0
20230607,164200,4420200550,25850,25850,25850,25850,0
20230607,164100,4420200550,25850,25850,25850,25850,0
20230607,164000,4420200550,25850,25850,25850,25850,0
20230607,163900,4420200550,25850,25850,25850,25850,0
20230607,163800,4420200550,25850,25850,25850,25850,0
20230607,163700,4420200550,25850,25850,25850,25850,0
20230607,163600,4420200550,25850,25850,25850,25850,0
20230607,163500,4420200550,25850,25850,25850,25850,1652
20230607,163400,4420200550,25850,25850,25850,25850,0
20230607,163300,4420200550,25850,25850,25850,25850,0
20230607,163200,4420200550,25850,25850,25850,25850,0
20230607,163100,4420200550,25850,25850,25850,25850,0
20230607,163000,4420200550,25850,25850,25850,25850,0
20230607,162900,4420200550,25850,25850,25850,25850,0
20230607,162800,4420200550,25850,25850,25850,25850,0
20230607,162700,4420200550,25850,25850,25850,25850,0
20230607,162600,4420200550,25850,25850,25850,25850,0
20230607,162500,4420200550,25850,25850,25850,25850,0
20230607,162400,4420200550,25850,25850,25850,25850,0
20230607,162300,4420200550,25850,25850,25850,25850,0
20230607,162200,4420200550,25850,25850,25850,25850,0
20230607,162100,4420200550,25850,25850,25850,25850,0
20230607,162000,4420200550,25850,25850,25850,25850,0
20230607,161900,4420200550,25850,25850,25850,25850,0
20230607,161800,4420200550,25850,25850,25850,25850,0
20230607,161700,4420200550,25850,25850,25850,25850,0
20230607,161600,4420200550,25850,25850,25850,25850,0
20230607,161500,4420200550,25850,25850,25850,25850,0
20230607,161400,4420200550,25850,25850,25850,25850,0
20230607,161300,4420200550,25850,25850,25850,25850,0
20230607,161200,4420200550,25850,25850,25850,25850,0
20230607,161100,4420200550,25850,25850,25850,25850,0
20230607,161000,4420200550,25850,25850,25850,25850,0
20230607,160900,4420200550,25850,25850,25850,25850,0
20230607,160800,4420200550,25850,25850,25850,25850,0
20230607,160700,4420200550,25850,25850,25850,25850,0
20230607,160600,4420200550,25850,25850,25850,25850,0
20230607,160500,4420200550,25850,25850,25850,25850,1652
20230607,160400,4420200550,25850,25850,25850,25850,0
20230607,160300,4420200550,25850,25850,25850,25850,0
20230607,160200,4420200550,25850,25850,25850,25850,0
20230607,160100,4420200550,25850,25850,25850,25850,0
20230607,160000,4420200550,25850,25850,25850,25850,0
20230607,155900,4420200550,25850,25850,25850,25850,0
20230607,155800,4420200550,25850,25850,25850,25850,0
20230607,155700,4420200550,25850,25850,25850,25850,0
20230607,155600,4420200550,25850,25850,25850,25850,0
20230607,155500,4420200550,25850,25850,25850,25850,0
20230607,155400,4420200550,25850,25850,25850,25850,0
20230607,155300,4420200550,25850,25850,25850,25850,0
20230607,155200,4420200550,25850,25850,25850,25850,0
20230607,155100,4420200550,25850,25850,25850,25850,0
20230607,155000,4420200550,25850,25850,25850,25850,0
20230607,154900,4420200550,25850,25850,25850,25850,0
20230607,154800,4420200550,25850,25850,25850,25850,0
20230607,154700,4420200550,25850,25850,25850,25850,0
20230607,154600,4420200550,25850,25850,25850,25850,0
20230607,154500,4420200550,25850,25850,25850,25850,0
20230607,154400,4420200550,25850,25850,25850,25850,0
20230607,154300,4420200550,25850,25850,25850,25850,0
20230607,154200,4420200550,25850,25850,25850,25850,0
20230607,154100,4420200550,25850,25850,25850,25850,0
20230607,154000,4420200550,25850,25850,25850,25850,0
20230607,153900,4420200550,25850,25850,25850,25850,0
20230607,153800,4420200550,25850,25850,25850,25850,0
20230607,153700,4420200550,25850,25850,25850,25850,0
20230607,153600,4420200550,25850,25850,25850,25850,0
20230607,153500,4420200550,25850,25850,25850,25850,1652
20230607,153400,4420200550,25850,25850,25850,25850,0
20230607,153300,4420200550,25850,25850,25850,25850,0
20230607,153200,4420200550,25850,25850,25850,25850,0
20230607,153100,4420200550,25850,25850,25850,25850,0
20230607,153000,4420200550,25850,25850,25850,25850,1652
20230607,152900,4377496350,25850,25850,25850,25850,0
20230607,152800,4377496350,25850,25850,25850,25850,0
20230607,152700,4377496350,25850,25850,25850,25850,0
20230607,152600,4377496350,25850,25850,25850,25850,0
20230607,152500,4377496350,25850,25850,25850,25850,0
20230607,152400,4377496350,25850,25850,25850,25850,0
20230607,152300,4377496350,25850,25850,25850,25850,0
20230607,152200,4377496350,25850,25850,25850,25850,0
20230607,152100,4377496350,25850,25850,25850,25850,0
20230607,152000,4377496350,25850,25850,25850,25850,0
20230607,151900,4377496350,25850,25800,25850,25800,614
20230607,151800,4361640100,25850,25800,25850,25800,123
20230607,151700,4358466600,25800,25750,25850,25750,2275
20230607,151600,4299780800,25800,25800,25800,25800,211
20230607,151500,4294337000,25800,25750,25800,25750,100
20230607,151400,4291759950,25800,25650,25800,25650,312
20230607,151300,4283738000,25650,25650,25700,25650,163
20230607,151200,4279556400,25650,25650,25700,25600,331
20230607,151100,4271068250,25600,25650,25700,25600,719
20230607,151000,4252622250,25650,25700,25700,25650,94
20230607,150900,4250210400,25700,25750,25750,25700,161
20230607,150800,4246070200,25700,25650,25700,25650,167
20230607,150700,4241782850,25650,25700,25700,25650,182
20230607,150600,4237105750,25750,25750,25750,25750,116
20230607,150500,4234118750,25750,25800,25800,25750,213
20230607,150400,4228633850,25750,25750,25800,25750,270
20230607,150300,4221677750,25750,25700,25800,25700,240
20230607,150200,4215498950,25700,25650,25800,25650,11186
20230607,150100,3928568700,25550,25600,25650,25550,126
20230607,150000,3925344150,25600,25850,25900,25600,11639
20230607,145900,3626340050,25850,25850,25900,25850,307
20230607,145800,3618397000,25850,25900,25950,25850,236
20230607,145700,3612289450,25900,25950,25950,25850,340
20230607,145600,3603479000,25900,25900,25950,25900,75
20230607,145500,3601534850,25850,25900,25950,25850,263
20230607,145400,3594718400,25950,25850,25950,25850,151
20230607,145300,3590805750,25900,25900,25900,25850,232
20230607,145200,3584798300,25850,25850,25850,25850,56
20230607,145100,3583350700,25900,25850,25900,25850,324
20230607,145000,3574961100,25900,25900,25950,25900,134
20230607,144900,3571487200,25950,25900,25950,25900,215
20230607,144800,3565912100,25900,25900,25950,25850,121
20230607,144700,3562780950,25900,25950,25950,25900,412
20230607,144600,3552091450,25950,25950,26000,25950,164
20230607,144500,3547831350,25950,25950,26000,25950,311
20230607,144400,3539757600,25950,25900,25950,25850,995
20230607,144300,3513942900,25950,25900,25950,25850,1216
20230607,144200,3482502500,25900,25900,25950,25900,445
20230607,144100,3470967400,25900,25900,25950,25900,194
20230607,144000,3465939450,25900,25900,25950,25900,300
20230607,143900,3458158150,25950,25900,25950,25900,170
20230607,143800,3453748800,25900,25900,25950,25900,244
20230607,143700,3447422550,25900,25900,25950,25900,133
20230607,143600,3443973850,25950,25900,25950,25900,338
20230607,143500,3435206550,25900,25900,25950,25900,150
20230607,143400,3431317600,25950,25950,26000,25900,247
20230607,143300,3424909500,25900,25900,25950,25900,112
20230607,143200,3422005250,25900,25900,25950,25900,173
20230607,143100,3417519550,25900,25950,25950,25900,213
20230607,143000,3411994400,25900,25900,25950,25900,126
20230607,142900,3408728050,25950,26000,26000,25900,2865
20230607,142800,3334382100,26000,25950,26000,25950,1190
20230607,142700,3303494250,25950,25950,25950,25900,152
20230607,142600,3299550850,25900,25900,25950,25900,298
20230607,142500,3291828450,25950,25850,25950,25850,488
20230607,142400,3279183350,25850,25900,25900,25850,154
20230607,142300,3275195500,25950,25950,25950,25900,256
20230607,142200,3268554350,25950,25900,25950,25900,232
20230607,142100,3262537050,25900,25900,25950,25900,240
20230607,142000,3256314900,25900,25900,25950,25850,77
20230607,141900,3254321950,25900,25850,25900,25850,144
20230607,141800,3250594450,25900,25800,25900,25800,207
20230607,141700,3245238600,25800,25900,25950,25800,413
20230607,141600,3234575050,25900,25850,25950,25800,271
20230607,141500,3227559350,25850,25850,25950,25850,147
20230607,141400,3223753350,25950,25900,25950,25850,280
20230607,141300,3216499050,25950,25900,25950,25850,97
20230607,141200,3213988500,25950,25850,25950,25850,286
20230607,141100,3206584000,25850,25900,25900,25850,93
20230607,141000,3204176400,25900,25800,25900,25800,538
20230607,140900,3190273650,25800,25800,25850,25800,126
20230607,140800,3187022500,25800,25850,25950,25800,384
20230607,140700,3177092350,25800,25800,25900,25800,114
20230607,140600,3174142150,25800,25900,25900,25800,126
20230607,140500,3170883450,25850,25850,25900,25850,259
20230607,140400,3164178800,25850,25850,25850,25800,71
20230607,140300,3162344400,25900,25800,25900,25800,181
20230607,140200,3157659400,25800,25850,25900,25800,134
20230607,140100,3154195800,25800,25850,25850,25800,385
20230607,140000,3144245300,25850,25900,25900,25850,602
20230607,135900,3128654950,25950,25950,25950,25900,370
20230607,135800,3119056400,25900,25950,25950,25900,29
20230607,135700,3118304600,25950,25950,25950,25900,206
20230607,135600,3112959000,25900,25950,25950,25900,342
20230607,135500,3104094150,25950,25950,25950,25900,199
20230607,135400,3098932950,25950,25900,25950,25900,61
20230607,135300,3097350100,25950,25900,25950,25900,166
20230607,135200,3093042450,25950,25900,25950,25900,392
20230607,135100,3082880100,25950,25950,25950,25950,3
20230607,135000,3082802250,25950,25950,25950,25950,286
20230607,134900,3075380550,25950,25950,25950,25950,82
20230607,134800,3073252650,25900,25950,25950,25900,239
20230607,134700,3067051900,25950,25950,25950,25950,132
20230607,134600,3063626500,26000,25950,26000,25950,205
20230607,134500,3058297000,26000,26000,26000,25950,150
20230607,134400,3054397100,25950,26000,26000,25950,171
20230607,134300,3049951650,26000,26000,26000,25950,292
20230607,134200,3042370100,26000,26000,26000,26000,488
20230607,134100,3029682100,26000,25900,26000,25900,339
20230607,134000,3020895050,25950,25900,25950,25900,69
20230607,133900,3019105700,25950,25950,25950,25950,275
20230607,133800,3011969450,25950,25950,25950,25950,164
20230607,133700,3007713650,25950,25950,25950,25950,131
20230607,133600,3004314200,25950,25950,25950,25900,276
20230607,133500,2997158000,25950,25900,25950,25900,242
20230607,133400,2990880150,25950,25850,25950,25850,477
20230607,133300,2978525600,25900,25900,25900,25850,647
20230607,133200,2961783300,25900,25950,25950,25900,92
20230607,133100,2959396950,25950,25950,25950,25950,220
20230607,133000,2953687950,25950,25950,25950,25950,119
20230607,132900,2950599900,25950,25950,25950,25900,213
20230607,132800,2945074050,25950,25900,25950,25900,104
20230607,132700,2942375300,25950,25950,25950,25950,181
20230607,132600,2937678350,25950,26000,26000,25950,78
20230607,132500,2935654050,26000,25950,26000,25950,87
20230607,132400,2933392500,26000,25950,26000,25950,1354
20230607,132300,2898253100,25900,25900,25950,25900,235
20230607,132200,2892166150,25900,25900,25950,25900,217
20230607,132100,2886545600,25950,25900,25950,25900,51
20230607,132000,2885222200,25900,25900,25900,25900,45
20230607,131900,2884056700,25950,25900,25950,25850,724
20230607,131800,2865329500,25950,25950,25950,25950,22
20230607,131700,2864758600,25950,25950,25950,25950,5
20230607,131600,2864628850,25950,25950,26000,25850,359
20230607,131500,2855312800,26000,25900,26000,25900,1115
20230607,131400,2826434100,26000,25900,26000,25900,10
20230607,131300,2826174900,25900,26000,26000,25900,188
20230607,131200,2821293050,26000,25950,26000,25950,509
20230607,131100,2808069350,26000,26000,26000,26000,300
20230607,131000,2800269350,26000,25950,26000,25900,449
20230607,130900,2788607800,25950,25950,26000,25950,201
20230607,130800,2783387850,25950,26050,26050,25950,375
20230607,130700,2773638000,26050,26000,26050,26000,165
20230607,130600,2769342800,26000,26000,26050,26000,2450
20230607,130500,2705642750,26050,26000,26050,26000,717
20230607,130400,2687000700,26000,25950,26000,25950,266
20230607,130300,2680090250,26000,26000,26000,26000,10
20230607,130200,2679830250,26000,26000,26000,26000,64
20230607,130100,2678166250,26050,26000,26050,26000,977
20230607,130000,2652746900,26000,26050,26050,26000,36
20230607,125900,2651810650,26000,26000,26100,26000,128
20230607,125800,2648482150,26100,26050,26100,26000,1694
20230607,125700,2604360950,26050,26050,26050,26000,925
20230607,125600,2580276450,26050,26100,26100,26050,593
20230607,125500,2564820400,26100,26100,26100,26050,2030
20230607,125400,2511882400,26050,26000,26050,26000,13719
20230607,125300,2155029850,26000,25950,26000,25900,5067
20230607,125200,2023537800,25900,25900,25900,25900,601
20230607,125100,2007971900,25900,25900,25900,25900,578
20230607,125000,1993001700,25900,25850,25900,25850,8220
20230607,124900,1780227700,25800,25800,25800,25800,8
20230607,124800,1780021300,25800,25800,25800,25800,130
20230607,124700,1776667300,25800,25800,25800,25800,2593
20230607,124600,1709767900,25750,25750,25750,25750,30
20230607,124500,1708995400,25800,25800,25800,25800,100
20230607,124400,1706415400,25800,25800,25800,25800,67
20230607,124300,1704686800,25800,25750,25800,25750,15
20230607,124200,1704300300,25750,25750,25800,25750,226
20230607,124100,1698480750,25750,25800,25800,25750,1027
20230607,124000,1672031950,25750,25750,25750,25750,242
20230607,123900,1665800450,25750,25800,25800,25750,51
20230607,123800,1664484700,25800,25800,25800,25800,68
20230607,123700,1662730300,25750,25750,25750,25750,235
20230607,123600,1656679050,25800,25750,25800,25750,21
20230607,123500,1656137300,25800,25800,25800,25750,246
20230607,123400,1649799150,25800,25800,25800,25800,1
20230607,123300,1649773350,25750,25750,25750,25750,36
20230607,123200,1648846350,25800,25750,25800,25750,72
20230607,123100,1646989350,25800,25750,25800,25750,135
20230607,123000,1643508350,25800,25800,25800,25800,50
20230607,122900,1642218350,25750,25800,25800,25750,42
20230607,122800,1641136800,25750,25800,25800,25750,27
20230607,122700,1640441300,25800,25800,25800,25800,74
20230607,122600,1638532100,25800,25800,25800,25800,0
20230607,122500,1638532100,25800,25800,25800,25800,0
20230607,122400,1638532100,25800,25800,25800,25750,69
20230607,122300,1636753000,25800,25800,25800,25800,0
20230607,122200,1636753000,25800,25800,25800,25750,12
20230607,122100,1636443600,25750,25800,25800,25750,214
20230607,122000,1630928400,25800,25800,25800,25800,43
20230607,121900,1629819000,25800,25800,25800,25800,100
20230607,121800,1627239000,25800,25750,25800,25750,126
20230607,121700,1623991750,25750,25800,25800,25750,55
20230607,121600,1622573500,25800,25800,25800,25800,409
20230607,121500,1612021300,25800,25800,25800,25750,59
20230607,121400,1610499150,25750,25800,25800,25750,406
20230607,121300,1600044450,25800,25800,25800,25800,0
20230607,121200,1600044450,25800,25750,25800,25750,2475
20230607,121100,1536310500,25750,25700,25750,25700,5
20230607,121000,1536181900,25700,25700,25700,25700,7
20230607,120900,1536002000,25700,25750,25750,25700,80
20230607,120800,1533943100,25750,25750,25750,25750,2
20230607,120700,1533891600,25750,25750,25750,25750,52
20230607,120600,1532552600,25750,25750,25750,25700,37
20230607,120500,1531601000,25750,25750,25750,25750,0
20230607,120400,1531601000,25750,25750,25750,25750,85
20230607,120300,1529412250,25700,25700,25700,25700,0
20230607,120200,1529412250,25700,25700,25700,25700,3
20230607,120100,1529335150,25750,25700,25750,25700,47
20230607,120000,1528125000,25700,25700,25700,25700,66
20230607,115900,1526428800,25700,25700,25700,25700,4
20230607,115800,1526326000,25650,25700,25750,25650,190
20230607,115700,1521447050,25700,25700,25700,25700,107
20230607,115600,1518697150,25700,25700,25700,25700,33
20230607,115500,1517849050,25700,25700,25750,25700,78
20230607,115400,1515842500,25650,25650,25650,25650,1
20230607,115300,1515816850,25700,25700,25700,25700,30
20230607,115200,1515045850,25750,25700,25750,25700,178
20230607,115100,1510467750,25750,25750,25750,25750,20
20230607,115000,1509952750,25750,25750,25750,25750,222
20230607,114900,1504236250,25750,25700,25750,25700,145
20230607,114800,1500507750,25700,25650,25700,25650,2
20230607,114700,1500456400,25700,25700,25700,25700,145
20230607,114600,1496729900,25700,25700,25700,25700,40
20230607,114500,1495701900,25700,25700,25700,25700,8
20230607,114400,1495496300,25750,25750,25750,25700,89
20230607,114300,1493204600,25700,25700,25700,25700,36
20230607,114200,1492279400,25700,25700,25700,25700,0
20230607,114100,1492279400,25700,25700,25700,25700,70
20230607,114000,1490480400,25700,25650,25700,25650,55
20230607,113900,1489067150,25700,25650,25700,25650,23
20230607,113800,1488477100,25700,25700,25700,25700,40
20230607,113700,1487449100,25700,25700,25700,25700,0
20230607,113600,1487449100,25700,25750,25750,25700,55
20230607,113500,1486033600,25750,25750,25750,25750,58
20230607,113400,1484540100,25750,25700,25750,25700,103
20230607,113300,1481892900,25700,25700,25700,25700,1
20230607,113200,1481867200,25750,25750,25750,25750,53
20230607,113100,1480502450,25700,25700,25700,25700,0
20230607,113000,1480502450,25700,25700,25700,25700,13
20230607,112900,1480168350,25750,25700,25750,25700,1171
20230607,112800,1450070100,25700,25700,25700,25700,510
20230607,112700,1436963100,25700,25700,25700,25700,100
20230607,112600,1434393100,25700,25700,25700,25700,59
20230607,112500,1432876800,25650,25700,25700,25650,32
20230607,112400,1432055450,25700,25700,25700,25700,12
20230607,112300,1431747050,25650,25650,25700,25650,98
20230607,112200,1429230350,25700,25700,25700,25650,43
20230607,112100,1428127250,25650,25650,25650,25650,31
20230607,112000,1427332100,25700,25700,25700,25700,109
20230607,111900,1424530800,25700,25700,25700,25700,50
20230607,111800,1423245800,25700,25700,25700,25700,63
20230607,111700,1421626700,25700,25650,25700,25650,6
20230607,111600,1421472550,25700,25700,25700,25700,101
20230607,111500,1418876850,25750,25750,25750,25700,1110
20230607,111400,1390297350,25750,25750,25750,25650,106
20230607,111300,1387567950,25750,25750,25750,25750,0
20230607,111200,1387567950,25750,25750,25750,25750,69
20230607,111100,1385791200,25750,25700,25750,25700,180
20230607,111000,1381156500,25750,25750,25750,25750,0
20230607,110900,1381156500,25750,25700,25750,25650,143
20230607,110800,1377479350,25650,25700,25800,25650,893
20230607,110700,1354510200,25700,25750,25750,25700,105
20230607,110600,1351806700,25750,25700,25750,25700,1915
20230607,110500,1302551200,25700,25700,25700,25700,1
20230607,110400,1302525500,25700,25700,25700,25700,0
20230607,110300,1302525500,25700,25700,25700,25700,39
20230607,110200,1301523200,25700,25650,25700,25650,6
20230607,110100,1301369050,25700,25600,25700,25600,1312
20230607,110000,1267714850,25600,25550,25600,25550,161
20230607,105900,1263596500,25650,25600,25650,25550,71
20230607,105800,1261779500,25650,25550,25650,25500,385
20230607,105700,1251924050,25550,25600,25600,25450,169
20230607,105600,1247607500,25600,25450,25600,25450,210
20230607,105500,1242256250,25450,25500,25600,25450,358
20230607,105400,1233109300,25500,25450,25500,25450,302
20230607,105300,1225421500,25450,25500,25500,25450,385
20230607,105200,1215609650,25550,25500,25600,25500,361
20230607,105100,1206391550,25450,25500,25500,25450,1014
20230607,105000,1180572850,25500,25500,25500,25500,128
20230607,104900,1177308850,25550,25500,25550,25500,286
20230607,104800,1170007650,25550,25500,25550,25500,253
20230607,104700,1163548650,25500,25500,25550,25500,206
20230607,104600,1158294350,25500,25550,25550,25500,330
20230607,104500,1149872650,25500,25500,25550,25500,285
20230607,104400,1142596600,25500,25500,25550,25500,207
20230607,104300,1137316750,25500,25500,25550,25500,239
20230607,104200,1131215300,25550,25500,25550,25500,234
20230607,104100,1125243200,25550,25500,25550,25500,252
20230607,104000,1118811900,25500,25500,25550,25500,204
20230607,103900,1113603800,25550,25500,25550,25500,223
20230607,103800,1107912850,25500,25550,25550,25500,274
20230607,103700,1100914350,25550,25550,25550,25550,95
20230607,103600,1098487100,25500,25550,25550,25500,388
20230607,103500,1088574500,25550,25550,25650,25550,185
20230607,103400,1083835750,25550,25600,25600,25550,229
20230607,103300,1077977500,25600,25550,25600,25550,147
20230607,103200,1074221300,25550,25650,25650,25550,180
20230607,103100,1069613100,25650,25600,25650,25550,276
20230607,103000,1062540250,25550,25550,25600,25550,120
20230607,102900,1059474000,25650,25600,25650,25600,159
20230607,102800,1055401200,25600,25600,25650,25600,322
20230607,102700,1047148300,25650,25650,25650,25600,343
20230607,102600,1038351150,25650,25650,25700,25650,215
20230607,102500,1032832850,25650,25650,25650,25650,248
20230607,102400,1026471650,25650,25650,25650,25600,410
20230607,102300,1015956750,25650,25650,25700,25600,228
20230607,102200,1010110300,25650,25650,25650,25650,136
20230607,102100,1006621900,25650,25650,25650,25600,150
20230607,102000,1002777750,25650,25650,25700,25600,237
20230607,101900,996696850,25650,25650,25650,25650,137
20230607,101800,993182800,25650,25700,25700,25650,604
20230607,101700,977669700,25650,25600,25700,25600,193
20230607,101600,972718150,25600,25650,25650,25600,390
20230607,101500,962719050,25650,25600,25650,25600,539
20230607,101400,948912150,25600,25550,25650,25550,242
20230607,101300,942716650,25550,25550,25650,25550,398
20230607,101200,932519650,25600,25550,25650,25550,901
20230607,101100,909453250,25550,25550,25600,25550,231
20230607,101000,903546200,25600,25550,25600,25550,236
20230607,100900,897515050,25550,25550,25600,25550,439
20230607,100800,886290100,25550,25550,25600,25550,171
20230607,100700,881920050,25600,25600,25600,25550,221
20230607,100600,876268900,25550,25600,25600,25550,490
20230607,100500,863741050,25550,25550,25600,25550,178
20230607,100400,859191750,25550,25550,25600,25550,418
20230607,100300,848506650,25550,25450,25550,25450,716
20230607,100200,830234800,25450,25500,25550,25450,189
20230607,100100,825417500,25500,25650,25650,25450,842
20230607,100000,803887850,25650,25600,25650,25600,265
20230607,095900,797093000,25650,25650,25650,25650,98
20230607,095800,794579300,25650,25650,25650,25650,503
20230607,095700,781677350,25650,25650,25650,25650,30
20230607,095600,780907850,25650,25650,25700,25650,17
20230607,095500,780471750,25650,25650,25650,25650,258
20230607,095400,773854050,25650,25650,25650,25600,103
20230607,095300,771212400,25650,25650,25650,25650,118
20230607,095200,768185700,25650,25650,25650,25650,131
20230607,095100,764825550,25650,25600,25650,25600,205
20230607,095000,759577500,25600,25550,25600,25550,202
20230607,094900,754414950,25550,25550,25550,25550,88
20230607,094800,752166550,25550,25500,25550,25500,23
20230607,094700,751579000,25500,25450,25500,25400,1580
20230607,094600,711406750,25500,25500,25500,25500,145
20230607,094500,707709250,25500,25450,25500,25450,235
20230607,094400,701724850,25500,25450,25500,25450,285
20230607,094300,694470250,25500,25500,25500,25500,611
20230607,094200,678889750,25550,25550,25550,25550,61
20230607,094100,677331200,25550,25550,25550,25500,101
20230607,094000,674751150,25550,25550,25550,25550,345
20230607,093900,665936400,25600,25600,25600,25600,99
20230607,093800,663402000,25600,25600,25600,25600,11
20230607,093700,663120400,25600,25600,25600,25600,33
20230607,093600,662275600,25600,25550,25650,25550,90
20230607,093500,659970850,25550,25600,25600,25550,314
20230607,093400,651933200,25650,25650,25650,25650,27
20230607,093300,651240650,25600,25650,25650,25600,521
20230607,093200,637887850,25650,25700,25700,25600,1307
20230607,093100,604426350,25650,25650,25700,25650,952
20230607,093000,580007300,25650,25700,25700,25650,73
20230607,092900,578132300,25650,25650,25650,25650,0
20230607,092800,578132300,25650,25650,25650,25650,68
20230607,092700,576388100,25650,25650,25650,25650,115
20230607,092600,573438350,25600,25600,25600,25550,403
20230607,092500,563126550,25600,25600,25600,25600,56
20230607,092400,561692950,25600,25600,25600,25600,27
20230607,092300,561001750,25600,25550,25600,25500,150
20230607,092200,557167250,25550,25600,25600,25550,2053
20230607,092100,504665350,25600,25650,25650,25600,185
20230607,092000,499920150,25650,25650,25650,25650,21
20230607,091900,499381500,25600,25700,25700,25600,1504
20230607,091800,460814350,25650,25700,25700,25650,566
20230607,091700,446294250,25700,25700,25750,25650,124
20230607,091600,443102500,25700,25650,25700,25650,354
20230607,091500,434012000,25650,25650,25650,25650,132
20230607,091400,430626200,25650,25600,25650,25550,2066
20230607,091300,377819750,25650,25650,25650,25600,1900
20230607,091200,329157900,25650,25700,25700,25650,565
20230607,091100,314664750,25700,25700,25700,25700,202
20230607,091000,309473350,25700,25700,25700,25700,8
20230607,090900,309267750,25700,25750,25850,25650,4034
20230607,090800,205277550,25800,25700,25800,25700,1316
20230607,090700,171380700,25700,25700,25700,25700,282
20230607,090600,164133300,25650,25700,25750,25650,645
20230607,090500,147556750,25650,25750,25750,25650,367
20230607,090400,138110750,25750,25750,25800,25750,605
20230607,090300,122531950,25750,25750,25800,25750,1455
20230607,090200,85022750,25750,25700,25800,25650,1992
20230607,090100,33822600,25700,25650,25700,25650,393
20230607,090000,23740900,25650,25650,25650,25600,926