stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211200,4367576650,24850,24850,24850,24850,5842
20230609,211100,4367576650,24850,24850,24850,24850,0
20230609,211000,4367576650,24850,24850,24850,24850,0
20230609,210900,4367576650,24850,24850,24850,24850,0
20230609,210800,4367576650,24850,24850,24850,24850,0
20230609,210700,4367576650,24850,24850,24850,24850,0
20230609,210600,4367576650,24850,24850,24850,24850,0
20230609,210500,4367576650,24850,24850,24850,24850,0
20230609,210400,4367576650,24850,24850,24850,24850,0
20230609,210300,4367576650,24850,24850,24850,24850,0
20230609,210200,4367576650,24850,24850,24850,24850,0
20230609,210100,4367576650,24850,24850,24850,24850,0
20230609,210000,4367576650,24850,24850,24850,24850,0
20230609,205900,4367576650,24850,24850,24850,24850,0
20230609,205800,4367576650,24850,24850,24850,24850,0
20230609,205700,4367576650,24850,24850,24850,24850,0
20230609,205600,4367576650,24850,24850,24850,24850,0
20230609,205500,4367576650,24850,24850,24850,24850,0
20230609,205400,4367576650,24850,24850,24850,24850,0
20230609,205300,4367576650,24850,24850,24850,24850,0
20230609,205200,4367576650,24850,24850,24850,24850,0
20230609,205100,4367576650,24850,24850,24850,24850,0
20230609,205000,4367576650,24850,24850,24850,24850,0
20230609,204900,4367576650,24850,24850,24850,24850,0
20230609,204800,4367576650,24850,24850,24850,24850,0
20230609,204700,4367576650,24850,24850,24850,24850,0
20230609,204600,4367576650,24850,24850,24850,24850,0
20230609,204500,4367576650,24850,24850,24850,24850,0
20230609,204400,4367576650,24850,24850,24850,24850,0
20230609,204300,4367576650,24850,24850,24850,24850,0
20230609,204200,4367576650,24850,24850,24850,24850,5842
20230609,204100,4367576650,24850,24850,24850,24850,0
20230609,204000,4367576650,24850,24850,24850,24850,0
20230609,203900,4367576650,24850,24850,24850,24850,0
20230609,203800,4367576650,24850,24850,24850,24850,0
20230609,203700,4367576650,24850,24850,24850,24850,0
20230609,203600,4367576650,24850,24850,24850,24850,0
20230609,203500,4367576650,24850,24850,24850,24850,0
20230609,203400,4367576650,24850,24850,24850,24850,0
20230609,203300,4367576650,24850,24850,24850,24850,0
20230609,203200,4367576650,24850,24850,24850,24850,0
20230609,203100,4367576650,24850,24850,24850,24850,0
20230609,203000,4367576650,24850,24850,24850,24850,0
20230609,202900,4367576650,24850,24850,24850,24850,0
20230609,202800,4367576650,24850,24850,24850,24850,0
20230609,202700,4367576650,24850,24850,24850,24850,0
20230609,202600,4367576650,24850,24850,24850,24850,0
20230609,202500,4367576650,24850,24850,24850,24850,0
20230609,202400,4367576650,24850,24850,24850,24850,0
20230609,202300,4367576650,24850,24850,24850,24850,0
20230609,202200,4367576650,24850,24850,24850,24850,0
20230609,202100,4367576650,24850,24850,24850,24850,0
20230609,202000,4367576650,24850,24850,24850,24850,0
20230609,201900,4367576650,24850,24850,24850,24850,0
20230609,201800,4367576650,24850,24850,24850,24850,0
20230609,201700,4367576650,24850,24850,24850,24850,0
20230609,201600,4367576650,24850,24850,24850,24850,0
20230609,201500,4367576650,24850,24850,24850,24850,0
20230609,201400,4367576650,24850,24850,24850,24850,0
20230609,201300,4367576650,24850,24850,24850,24850,0
20230609,201200,4367576650,24850,24850,24850,24850,5842
20230609,201100,4367576650,24850,24850,24850,24850,0
20230609,201000,4367576650,24850,24850,24850,24850,0
20230609,200900,4367576650,24850,24850,24850,24850,0
20230609,200800,4367576650,24850,24850,24850,24850,0
20230609,200700,4367576650,24850,24850,24850,24850,0
20230609,200600,4367576650,24850,24850,24850,24850,0
20230609,200500,4367576650,24850,24850,24850,24850,0
20230609,200400,4367576650,24850,24850,24850,24850,0
20230609,200300,4367576650,24850,24850,24850,24850,0
20230609,200200,4367576650,24850,24850,24850,24850,0
20230609,200100,4367576650,24850,24850,24850,24850,0
20230609,200000,4367576650,24850,24850,24850,24850,0
20230609,195900,4367576650,24850,24850,24850,24850,0
20230609,195800,4367576650,24850,24850,24850,24850,0
20230609,195700,4367576650,24850,24850,24850,24850,0
20230609,195600,4367576650,24850,24850,24850,24850,0
20230609,195500,4367576650,24850,24850,24850,24850,0
20230609,195400,4367576650,24850,24850,24850,24850,0
20230609,195300,4367576650,24850,24850,24850,24850,0
20230609,195200,4367576650,24850,24850,24850,24850,0
20230609,195100,4367576650,24850,24850,24850,24850,0
20230609,195000,4367576650,24850,24850,24850,24850,0
20230609,194900,4367576650,24850,24850,24850,24850,0
20230609,194800,4367576650,24850,24850,24850,24850,0
20230609,194700,4367576650,24850,24850,24850,24850,0
20230609,194600,4367576650,24850,24850,24850,24850,0
20230609,194500,4367576650,24850,24850,24850,24850,0
20230609,194400,4367576650,24850,24850,24850,24850,0
20230609,194300,4367576650,24850,24850,24850,24850,0
20230609,194200,4367576650,24850,24850,24850,24850,5842
20230609,194100,4367576650,24850,24850,24850,24850,0
20230609,194000,4367576650,24850,24850,24850,24850,0
20230609,193900,4367576650,24850,24850,24850,24850,0
20230609,193800,4367576650,24850,24850,24850,24850,0
20230609,193700,4367576650,24850,24850,24850,24850,0
20230609,193600,4367576650,24850,24850,24850,24850,0
20230609,193500,4367576650,24850,24850,24850,24850,0
20230609,193400,4367576650,24850,24850,24850,24850,0
20230609,193300,4367576650,24850,24850,24850,24850,0
20230609,193200,4367576650,24850,24850,24850,24850,0
20230609,193100,4367576650,24850,24850,24850,24850,0
20230609,193000,4367576650,24850,24850,24850,24850,0
20230609,192900,4367576650,24850,24850,24850,24850,0
20230609,192800,4367576650,24850,24850,24850,24850,0
20230609,192700,4367576650,24850,24850,24850,24850,0
20230609,192600,4367576650,24850,24850,24850,24850,0
20230609,192500,4367576650,24850,24850,24850,24850,0
20230609,192400,4367576650,24850,24850,24850,24850,0
20230609,192300,4367576650,24850,24850,24850,24850,0
20230609,192200,4367576650,24850,24850,24850,24850,0
20230609,192100,4367576650,24850,24850,24850,24850,0
20230609,192000,4367576650,24850,24850,24850,24850,0
20230609,191900,4367576650,24850,24850,24850,24850,0
20230609,191800,4367576650,24850,24850,24850,24850,0
20230609,191700,4367576650,24850,24850,24850,24850,0
20230609,191600,4367576650,24850,24850,24850,24850,0
20230609,191500,4367576650,24850,24850,24850,24850,0
20230609,191400,4367576650,24850,24850,24850,24850,0
20230609,191300,4367576650,24850,24850,24850,24850,0
20230609,191200,4367576650,24850,24850,24850,24850,5842
20230609,191100,4367576650,24850,24850,24850,24850,0
20230609,191000,4367576650,24850,24850,24850,24850,0
20230609,190900,4367576650,24850,24850,24850,24850,0
20230609,190800,4367576650,24850,24850,24850,24850,0
20230609,190700,4367576650,24850,24850,24850,24850,0
20230609,190600,4367576650,24850,24850,24850,24850,0
20230609,190500,4367576650,24850,24850,24850,24850,0
20230609,190400,4367576650,24850,24850,24850,24850,0
20230609,190300,4367576650,24850,24850,24850,24850,0
20230609,190200,4367576650,24850,24850,24850,24850,0
20230609,190100,4367576650,24850,24850,24850,24850,0
20230609,190000,4367576650,24850,24850,24850,24850,0
20230609,185900,4367576650,24850,24850,24850,24850,0
20230609,185800,4367576650,24850,24850,24850,24850,0
20230609,185700,4367576650,24850,24850,24850,24850,0
20230609,185600,4367576650,24850,24850,24850,24850,0
20230609,185500,4367576650,24850,24850,24850,24850,0
20230609,185400,4367576650,24850,24850,24850,24850,0
20230609,185300,4367576650,24850,24850,24850,24850,0
20230609,185200,4367576650,24850,24850,24850,24850,0
20230609,185100,4367576650,24850,24850,24850,24850,0
20230609,185000,4367576650,24850,24850,24850,24850,0
20230609,184900,4367576650,24850,24850,24850,24850,0
20230609,184800,4367576650,24850,24850,24850,24850,0
20230609,184700,4367576650,24850,24850,24850,24850,0
20230609,184600,4367576650,24850,24850,24850,24850,0
20230609,184500,4367576650,24850,24850,24850,24850,0
20230609,184400,4367576650,24850,24850,24850,24850,0
20230609,184300,4367576650,24850,24850,24850,24850,0
20230609,184200,4367576650,24850,24850,24850,24850,5842
20230609,184100,4367576650,24850,24850,24850,24850,0
20230609,184000,4367576650,24850,24850,24850,24850,0
20230609,183900,4367576650,24850,24850,24850,24850,0
20230609,183800,4367576650,24850,24850,24850,24850,0
20230609,183700,4367576650,24850,24850,24850,24850,0
20230609,183600,4367576650,24850,24850,24850,24850,0
20230609,183500,4367576650,24850,24850,24850,24850,0
20230609,183400,4367576650,24850,24850,24850,24850,0
20230609,183300,4367576650,24850,24850,24850,24850,0
20230609,183200,4367576650,24850,24850,24850,24850,0
20230609,183100,4367576650,24850,24850,24850,24850,0
20230609,183000,4367576650,24850,24850,24850,24850,0
20230609,182900,4367576650,24850,24850,24850,24850,0
20230609,182800,4367576650,24850,24850,24850,24850,0
20230609,182700,4367576650,24850,24850,24850,24850,0
20230609,182600,4367576650,24850,24850,24850,24850,0
20230609,182500,4367576650,24850,24850,24850,24850,0
20230609,182400,4367576650,24850,24850,24850,24850,0
20230609,182300,4367576650,24850,24850,24850,24850,0
20230609,182200,4367576650,24850,24850,24850,24850,0
20230609,182100,4367576650,24850,24850,24850,24850,0
20230609,182000,4367576650,24850,24850,24850,24850,0
20230609,181900,4367576650,24850,24850,24850,24850,0
20230609,181800,4367576650,24850,24850,24850,24850,0
20230609,181700,4367576650,24850,24850,24850,24850,0
20230609,181600,4367576650,24850,24850,24850,24850,0
20230609,181500,4367576650,24850,24850,24850,24850,0
20230609,181400,4367576650,24850,24850,24850,24850,0
20230609,181300,4367576650,24850,24850,24850,24850,0
20230609,181200,4367576650,24850,24850,24850,24850,5842
20230609,181100,4367576650,24850,24850,24850,24850,0
20230609,181000,4367576650,24850,24850,24850,24850,0
20230609,180900,4367576650,24850,24850,24850,24850,0
20230609,180800,4367576650,24850,24850,24850,24850,0
20230609,180700,4367576650,24850,24850,24850,24850,0
20230609,180600,4367576650,24850,24850,24850,24850,0
20230609,180500,4367576650,24850,24850,24850,24850,0
20230609,180400,4367576650,24850,24850,24850,24850,0
20230609,180300,4367576650,24850,24850,24850,24850,0
20230609,180200,4367576650,24850,24850,24850,24850,0
20230609,180100,4367576650,24850,24850,24850,24850,0
20230609,180000,4367576650,24850,24850,24850,24850,0
20230609,175900,4367576650,24850,24850,24850,24850,0
20230609,175800,4367576650,24850,24850,24850,24850,0
20230609,175700,4367576650,24850,24850,24850,24850,0
20230609,175600,4367576650,24850,24850,24850,24850,0
20230609,175500,4367576650,24850,24850,24850,24850,0
20230609,175400,4367576650,24850,24850,24850,24850,0
20230609,175300,4367576650,24850,24850,24850,24850,0
20230609,175200,4367576650,24850,24850,24850,24850,0
20230609,175100,4367576650,24850,24850,24850,24850,0
20230609,175000,4367576650,24850,24850,24850,24850,0
20230609,174900,4367576650,24850,24850,24850,24850,0
20230609,174800,4367576650,24850,24850,24850,24850,0
20230609,174700,4367576650,24850,24850,24850,24850,0
20230609,174600,4367576650,24850,24850,24850,24850,0
20230609,174500,4367576650,24850,24850,24850,24850,0
20230609,174400,4367576650,24850,24850,24850,24850,0
20230609,174300,4367576650,24850,24850,24850,24850,0
20230609,174200,4367576650,24850,24850,24850,24850,5842
20230609,174100,4367576650,24850,24850,24850,24850,0
20230609,174000,4367576650,24850,24850,24850,24850,0
20230609,173900,4367576650,24850,24850,24850,24850,0
20230609,173800,4367576650,24850,24850,24850,24850,0
20230609,173700,4367576650,24850,24850,24850,24850,0
20230609,173600,4367576650,24850,24850,24850,24850,0
20230609,173500,4367576650,24850,24850,24850,24850,0
20230609,173400,4367576650,24850,24850,24850,24850,0
20230609,173300,4367576650,24850,24850,24850,24850,0
20230609,173200,4367576650,24850,24850,24850,24850,0
20230609,173100,4367576650,24850,24850,24850,24850,0
20230609,173000,4367576650,24850,24850,24850,24850,0
20230609,172900,4367576650,24850,24850,24850,24850,0
20230609,172800,4367576650,24850,24850,24850,24850,0
20230609,172700,4367576650,24850,24850,24850,24850,0
20230609,172600,4367576650,24850,24850,24850,24850,0
20230609,172500,4367576650,24850,24850,24850,24850,0
20230609,172400,4367576650,24850,24850,24850,24850,0
20230609,172300,4367576650,24850,24850,24850,24850,0
20230609,172200,4367576650,24850,24850,24850,24850,0
20230609,172100,4367576650,24850,24850,24850,24850,0
20230609,172000,4367576650,24850,24850,24850,24850,0
20230609,171900,4367576650,24850,24850,24850,24850,0
20230609,171800,4367576650,24850,24850,24850,24850,0
20230609,171700,4367576650,24850,24850,24850,24850,0
20230609,171600,4367576650,24850,24850,24850,24850,0
20230609,171500,4367576650,24850,24850,24850,24850,0
20230609,171400,4367576650,24850,24850,24850,24850,0
20230609,171300,4367576650,24850,24850,24850,24850,0
20230609,171200,4367576650,24850,24850,24850,24850,5842
20230609,171100,4367576650,24850,24850,24850,24850,0
20230609,171000,4367576650,24850,24850,24850,24850,0
20230609,170900,4367576650,24850,24850,24850,24850,0
20230609,170800,4367576650,24850,24850,24850,24850,0
20230609,170700,4367576650,24850,24850,24850,24850,0
20230609,170600,4367576650,24850,24850,24850,24850,0
20230609,170500,4367576650,24850,24850,24850,24850,0
20230609,170400,4367576650,24850,24850,24850,24850,0
20230609,170300,4367576650,24850,24850,24850,24850,0
20230609,170200,4367576650,24850,24850,24850,24850,0
20230609,170100,4367576650,24850,24850,24850,24850,0
20230609,170000,4367576650,24850,24850,24850,24850,0
20230609,165900,4367576650,24850,24850,24850,24850,0
20230609,165800,4367576650,24850,24850,24850,24850,0
20230609,165700,4367576650,24850,24850,24850,24850,0
20230609,165600,4367576650,24850,24850,24850,24850,0
20230609,165500,4367576650,24850,24850,24850,24850,0
20230609,165400,4367576650,24850,24850,24850,24850,0
20230609,165300,4367576650,24850,24850,24850,24850,0
20230609,165200,4367576650,24850,24850,24850,24850,0
20230609,165100,4367576650,24850,24850,24850,24850,0
20230609,165000,4367576650,24850,24850,24850,24850,0
20230609,164900,4367576650,24850,24850,24850,24850,0
20230609,164800,4367576650,24850,24850,24850,24850,0
20230609,164700,4367576650,24850,24850,24850,24850,0
20230609,164600,4367576650,24850,24850,24850,24850,0
20230609,164500,4367576650,24850,24850,24850,24850,0
20230609,164400,4367576650,24850,24850,24850,24850,0
20230609,164300,4367576650,24850,24850,24850,24850,0
20230609,164200,4367576650,24850,24850,24850,24850,5842
20230609,164100,4367576650,24850,24850,24850,24850,0
20230609,164000,4367576650,24850,24850,24850,24850,0
20230609,163900,4367576650,24850,24850,24850,24850,0
20230609,163800,4367576650,24850,24850,24850,24850,0
20230609,163700,4367576650,24850,24850,24850,24850,0
20230609,163600,4367576650,24850,24850,24850,24850,0
20230609,163500,4367576650,24850,24850,24850,24850,0
20230609,163400,4367576650,24850,24850,24850,24850,0
20230609,163300,4367576650,24850,24850,24850,24850,0
20230609,163200,4367576650,24850,24850,24850,24850,0
20230609,163100,4367576650,24850,24850,24850,24850,0
20230609,163000,4367576650,24850,24850,24850,24850,0
20230609,162900,4367576650,24850,24850,24850,24850,0
20230609,162800,4367576650,24850,24850,24850,24850,0
20230609,162700,4367576650,24850,24850,24850,24850,0
20230609,162600,4367576650,24850,24850,24850,24850,0
20230609,162500,4367576650,24850,24850,24850,24850,0
20230609,162400,4367576650,24850,24850,24850,24850,0
20230609,162300,4367576650,24850,24850,24850,24850,0
20230609,162200,4367576650,24850,24850,24850,24850,0
20230609,162100,4367576650,24850,24850,24850,24850,0
20230609,162000,4367576650,24850,24850,24850,24850,0
20230609,161900,4367576650,24850,24850,24850,24850,0
20230609,161800,4367576650,24850,24850,24850,24850,0
20230609,161700,4367576650,24850,24850,24850,24850,0
20230609,161600,4367576650,24850,24850,24850,24850,0
20230609,161500,4367576650,24850,24850,24850,24850,0
20230609,161400,4367576650,24850,24850,24850,24850,0
20230609,161300,4367576650,24850,24850,24850,24850,0
20230609,161200,4367576650,24850,24850,24850,24850,5842
20230609,161100,4367576650,24850,24850,24850,24850,0
20230609,161000,4367576650,24850,24850,24850,24850,0
20230609,160900,4367576650,24850,24850,24850,24850,0
20230609,160800,4367576650,24850,24850,24850,24850,0
20230609,160700,4367576650,24850,24850,24850,24850,0
20230609,160600,4367576650,24850,24850,24850,24850,0
20230609,160500,4367576650,24850,24850,24850,24850,0
20230609,160400,4367576650,24850,24850,24850,24850,0
20230609,160300,4367576650,24850,24850,24850,24850,0
20230609,160200,4367576650,24850,24850,24850,24850,0
20230609,160100,4367576650,24850,24850,24850,24850,0
20230609,160000,4367576650,24850,24850,24850,24850,0
20230609,155900,4367576650,24850,24850,24850,24850,0
20230609,155800,4367576650,24850,24850,24850,24850,0
20230609,155700,4367576650,24850,24850,24850,24850,0
20230609,155600,4367576650,24850,24850,24850,24850,0
20230609,155500,4367576650,24850,24850,24850,24850,0
20230609,155400,4367576650,24850,24850,24850,24850,0
20230609,155300,4367576650,24850,24850,24850,24850,0
20230609,155200,4367576650,24850,24850,24850,24850,0
20230609,155100,4367576650,24850,24850,24850,24850,0
20230609,155000,4367576650,24850,24850,24850,24850,0
20230609,154900,4367576650,24850,24850,24850,24850,0
20230609,154800,4367576650,24850,24850,24850,24850,0
20230609,154700,4367576650,24850,24850,24850,24850,0
20230609,154600,4367576650,24850,24850,24850,24850,0
20230609,154500,4367576650,24850,24850,24850,24850,0
20230609,154400,4367576650,24850,24850,24850,24850,0
20230609,154300,4367576650,24850,24850,24850,24850,0
20230609,154200,4367576650,24850,24850,24850,24850,5842
20230609,154100,4367576650,24850,24850,24850,24850,0
20230609,154000,4367576650,24850,24850,24850,24850,0
20230609,153900,4367576650,24850,24850,24850,24850,0
20230609,153800,4367576650,24850,24850,24850,24850,0
20230609,153700,4367576650,24850,24850,24850,24850,0
20230609,153600,4367576650,24850,24850,24850,24850,0
20230609,153500,4367576650,24850,24850,24850,24850,0
20230609,153400,4367576650,24850,24850,24850,24850,0
20230609,153300,4367576650,24850,24850,24850,24850,0
20230609,153200,4367576650,24850,24850,24850,24850,0
20230609,153100,4367576650,24850,24850,24850,24850,0
20230609,153000,4367576650,24850,24850,24850,24850,5842
20230609,152900,4222402950,24850,24850,24850,24850,0
20230609,152800,4222402950,24850,24850,24850,24850,0
20230609,152700,4222402950,24850,24850,24850,24850,0
20230609,152600,4222402950,24850,24850,24850,24850,0
20230609,152500,4222402950,24850,24850,24850,24850,0
20230609,152400,4222402950,24850,24850,24850,24850,0
20230609,152300,4222402950,24850,24850,24850,24850,0
20230609,152200,4222402950,24850,24850,24850,24850,0
20230609,152100,4222402950,24850,24850,24850,24850,0
20230609,152000,4222402950,24850,24850,24850,24850,0
20230609,151900,4222402950,24850,24850,24950,24850,993
20230609,151800,4197694300,24850,24850,24900,24850,313
20230609,151700,4189913200,24850,24850,24900,24850,347
20230609,151600,4181273200,24900,24850,24900,24850,125
20230609,151500,4178161400,24900,24850,24900,24850,274
20230609,151400,4171341250,24850,24800,24900,24800,1156
20230609,151300,4142625050,24850,24850,24850,24800,260
20230609,151200,4136166250,24750,24800,24850,24750,564
20230609,151100,4122160450,24800,24800,24850,24750,610
20230609,151000,4107032100,24850,24850,24850,24750,87
20230609,150900,4104872600,24800,24800,24800,24800,199
20230609,150800,4099937400,24750,24850,24850,24750,268
20230609,150700,4093301100,24850,24800,24850,24750,255
20230609,150600,4086974650,24800,24800,24800,24800,182
20230609,150500,4082461050,24750,24850,24850,24750,304
20230609,150400,4074924000,24800,24800,24850,24750,234
20230609,150300,4069122800,24750,24700,24800,24700,124
20230609,150200,4066052450,24700,24750,24800,24700,183
20230609,150100,4061517850,24750,24750,24800,24750,291
20230609,150000,4054311700,24800,24800,24850,24800,116
20230609,145900,4051433950,24800,24700,24800,24700,170
20230609,145800,4047219650,24750,24750,24800,24750,370
20230609,145700,4038058450,24750,24800,24800,24750,122
20230609,145600,4035035250,24750,24750,24750,24750,216
20230609,145500,4029689250,24750,24750,24800,24750,364
20230609,145400,4020672850,24800,24750,24800,24750,52
20230609,145300,4019383500,24700,24750,24850,24700,230
20230609,145200,4013690950,24750,24750,24800,24750,357
20230609,145100,4004851500,24750,24800,24850,24750,240
20230609,145000,3998896050,24800,24800,24850,24750,157
20230609,144900,3995002350,24800,24750,24800,24750,205
20230609,144800,3989921450,24750,24750,24800,24750,290
20230609,144700,3982740100,24750,24750,24800,24750,88
20230609,144600,3980561950,24750,24750,24800,24750,183
20230609,144500,3976029050,24750,24800,24850,24750,344
20230609,144400,3967509700,24750,24750,24800,24750,106
20230609,144300,3964886100,24800,24700,24800,24700,46
20230609,144200,3963749700,24750,24750,24850,24750,371
20230609,144100,3954563600,24750,24800,24800,24750,79
20230609,144000,3952607250,24750,24750,24800,24750,163
20230609,143900,3948569250,24750,24750,24750,24700,315
20230609,143800,3940784550,24700,24750,24800,24700,219
20230609,143700,3935367350,24800,24750,24800,24750,224
20230609,143600,3929819650,24750,24750,24750,24750,46
20230609,143500,3928681150,24700,24800,24800,24700,422
20230609,143400,3918246200,24750,24750,24800,24750,168
20230609,143300,3914084450,24750,24700,24800,24700,373
20230609,143200,3904839200,24750,24750,24800,24750,296
20230609,143100,3897513150,24750,24700,24750,24700,89
20230609,143000,3895312600,24700,24750,24800,24700,120
20230609,142900,3892339000,24750,24700,24800,24700,386
20230609,142800,3882781450,24700,24750,24800,24700,583
20230609,142700,3868352150,24750,24850,24850,24750,303
20230609,142600,3860843200,24750,24750,24750,24750,296
20230609,142500,3853517200,24800,24800,24850,24700,671
20230609,142400,3836878000,24750,24800,24800,24750,191
20230609,142300,3832147000,24800,24800,24800,24750,282
20230609,142200,3825155500,24800,24750,24850,24700,744
20230609,142100,3806708800,24750,24750,24800,24750,193
20230609,142000,3801928350,24750,24700,24800,24700,84
20230609,141900,3799851300,24750,24750,24800,24750,296
20230609,141800,3792525200,24700,24750,24800,24700,234
20230609,141700,3786736300,24700,24800,24800,24700,86
20230609,141600,3784611900,24750,24750,24750,24700,335
20230609,141500,3776331150,24700,24700,24750,24700,276
20230609,141400,3769505950,24700,24700,24700,24700,79
20230609,141300,3767554650,24750,24700,24750,24700,328
20230609,141200,3759449350,24700,24650,24750,24650,358
20230609,141100,3750598150,24650,24700,24700,24650,69
20230609,141000,3748894750,24700,24650,24700,24650,392
20230609,140900,3739224950,24650,24650,24700,24650,710
20230609,140800,3721719800,24650,24650,24650,24650,116
20230609,140700,3718860400,24700,24650,24700,24650,349
20230609,140600,3710253850,24650,24650,24700,24650,387
20230609,140500,3700709750,24700,24700,24700,24650,349
20230609,140400,3692103100,24700,24700,24700,24650,450
20230609,140300,3680992750,24700,24650,24700,24650,343
20230609,140200,3672535350,24650,24650,24650,24650,43
20230609,140100,3671475400,24650,24650,24700,24600,245
20230609,140000,3665434500,24650,24700,24700,24650,292
20230609,135900,3658236600,24750,24650,24750,24650,96
20230609,135800,3655866900,24650,24700,24750,24650,8
20230609,135700,3655669450,24650,24700,24700,24650,429
20230609,135600,3645092450,24650,24650,24750,24650,1170
20230609,135500,3616145050,24600,24600,24650,24600,112
20230609,135400,3613386550,24600,24600,24650,24600,145
20230609,135300,3609817400,24600,24650,24650,24600,272
20230609,135200,3603125250,24600,24600,24600,24600,87
20230609,135100,3600985050,24600,24650,24650,24600,338
20230609,135000,3592668500,24650,24600,24700,24600,866
20230609,134900,3571316000,24650,24700,24700,24600,743
20230609,134800,3553001850,24650,24650,24650,24650,92
20230609,134700,3550734050,24650,24650,24650,24650,336
20230609,134600,3542451650,24650,24700,24700,24650,94
20230609,134500,3540134150,24650,24700,24700,24650,314
20230609,134400,3532382650,24600,24650,24650,24600,320
20230609,134300,3524503900,24650,24650,24650,24650,177
20230609,134200,3520140850,24650,24700,24700,24650,45
20230609,134100,3519031550,24700,24650,24700,24650,317
20230609,134000,3511217150,24650,24650,24650,24600,1603
20230609,133900,3471772200,24650,24650,24700,24650,48
20230609,133800,3470588800,24600,24650,24650,24600,84
20230609,133700,3468520350,24600,24600,24700,24600,471
20230609,133600,3456925500,24600,24700,24700,24600,132
20230609,133500,3453673600,24650,24650,24650,24650,51
20230609,133400,3452416450,24600,24600,24700,24600,470
20230609,133300,3440846150,24600,24650,24650,24600,892
20230609,133200,3418872950,24650,24650,24700,24650,131
20230609,133100,3415642100,24650,24650,24700,24650,251
20230609,133000,3409454850,24650,24650,24700,24650,136
20230609,132900,3406102400,24650,24650,24750,24650,113
20230609,132800,3403314750,24650,24650,24700,24650,326
20230609,132700,3395273450,24650,24650,24700,24650,123
20230609,132600,3392239750,24650,24650,24700,24650,104
20230609,132500,3389675950,24700,24700,24700,24650,154
20230609,132400,3385878750,24700,24650,24700,24650,261
20230609,132300,3379445000,24700,24650,24700,24650,138
20230609,132200,3376043150,24650,24650,24650,24650,44
20230609,132100,3374958550,24650,24700,24700,24650,309
20230609,132000,3367340950,24650,24650,24650,24650,90
20230609,131900,3365122450,24650,24650,24650,24650,60
20230609,131800,3363643450,24650,24650,24650,24600,389
20230609,131700,3354067200,24700,24650,24700,24600,94
20230609,131600,3351750750,24650,24650,24650,24600,124
20230609,131500,3348697450,24650,24650,24700,24650,260
20230609,131400,3342288400,24650,24650,24650,24650,85
20230609,131300,3340193150,24650,24650,24700,24650,90
20230609,131200,3337972500,24650,24650,24650,24650,148
20230609,131100,3334324300,24650,24650,24650,24650,297
20230609,131000,3327003250,24650,24650,24700,24650,567
20230609,130900,3313026650,24700,24650,24700,24650,144
20230609,130800,3309477000,24650,24650,24700,24650,266
20230609,130700,3302919750,24650,24650,24650,24650,107
20230609,130600,3300282200,24650,24650,24650,24650,48
20230609,130500,3299099000,24650,24650,24650,24600,372
20230609,130400,3289940700,24650,24650,24650,24650,548
20230609,130300,3276432500,24700,24650,24700,24600,225
20230609,130200,3270878300,24600,24650,24650,24600,332
20230609,130100,3262695700,24700,24650,24700,24600,789
20230609,130000,3243212200,24600,24650,24650,24600,711
20230609,125900,3225688300,24650,24650,24700,24650,93
20230609,125800,3223395750,24650,24650,24650,24600,346
20230609,125700,3214880800,24600,24650,24650,24600,82
20230609,125600,3212862050,24600,24700,24700,24600,1059
20230609,125500,3186759900,24650,24650,24700,24650,403
20230609,125400,3176825900,24650,24700,24700,24650,635
20230609,125300,3161143550,24650,24650,24650,24650,89
20230609,125200,3158949700,24650,24650,24650,24650,276
20230609,125100,3152146300,24650,24650,24650,24600,166
20230609,125000,3148056500,24650,24650,24700,24650,104
20230609,124900,3145492700,24650,24650,24650,24600,448
20230609,124800,3134460000,24650,24650,24650,24650,371
20230609,124700,3125314850,24650,24650,24700,24650,126
20230609,124600,3122208900,24650,24650,24650,24650,299
20230609,124500,3114838550,24650,24700,24700,24650,978
20230609,124400,3090729050,24700,24700,24700,24650,291
20230609,124300,3083543900,24650,24700,24700,24650,525
20230609,124200,3070590300,24700,24700,24750,24700,299
20230609,124100,3063194300,24750,24700,24750,24700,128
20230609,124000,3060030700,24700,24700,24700,24700,43
20230609,123900,3058968600,24700,24700,24700,24700,256
20230609,123800,3052645400,24700,24700,24750,24700,344
20230609,123700,3044138500,24700,24700,24700,24700,84
20230609,123600,3042063700,24750,24700,24750,24650,337
20230609,123500,3033744200,24700,24650,24700,24650,103
20230609,123400,3031202200,24700,24650,24700,24650,204
20230609,123300,3026173050,24650,24700,24700,24650,253
20230609,123200,3019931750,24700,24700,24700,24650,263
20230609,123100,3013438450,24650,24650,24700,24650,281
20230609,123000,3006511750,24650,24650,24700,24650,88
20230609,122900,3004341800,24650,24650,24650,24650,299
20230609,122800,2996971450,24650,24650,24700,24650,186
20230609,122700,2992386500,24650,24700,24700,24650,47
20230609,122600,2991227750,24650,24700,24700,24650,4260
20230609,122500,2886005800,24700,24700,24700,24700,42
20230609,122400,2884968400,24700,24700,24700,24700,138
20230609,122300,2881559800,24750,24750,24750,24700,219
20230609,122200,2876150050,24750,24750,24750,24700,100
20230609,122100,2873675150,24750,24700,24750,24700,121
20230609,122000,2870682500,24700,24700,24750,24700,739
20230609,121900,2852428900,24700,24700,24700,24700,91
20230609,121800,2850181200,24700,24700,24750,24700,92
20230609,121700,2847906800,24700,24700,24700,24700,100
20230609,121600,2845436800,24750,24750,24750,24750,262
20230609,121500,2838952300,24750,24750,24750,24750,89
20230609,121400,2836749550,24750,24700,24800,24700,278
20230609,121300,2829877800,24700,24750,24750,24700,176
20230609,121200,2825525150,24750,24700,24750,24700,76
20230609,121100,2823646450,24700,24700,24750,24700,110
20230609,121000,2820926100,24700,24700,24750,24700,452
20230609,120900,2809756850,24750,24750,24750,24750,4
20230609,120800,2809657850,24700,24750,24800,24700,89
20230609,120700,2807455200,24800,24750,24800,24750,331
20230609,120600,2799261400,24750,24800,24800,24750,136
20230609,120500,2795892850,24750,24750,24750,24750,54
20230609,120400,2794556350,24750,24750,24750,24750,337
20230609,120300,2786215600,24750,24750,24750,24750,140
20230609,120200,2782750600,24750,24750,24800,24750,53
20230609,120100,2781438550,24750,24700,24750,24700,837
20230609,120000,2760724900,24700,24750,24750,24700,356
20230609,115900,2751929100,24700,24700,24750,24700,594
20230609,115800,2737231800,24700,24750,24800,24700,407
20230609,115700,2727158550,24750,24750,24800,24750,454
20230609,115600,2715922000,24750,24750,24800,24750,112
20230609,115500,2713149900,24750,24750,24750,24750,89
20230609,115400,2710947150,24750,24750,24800,24750,302
20230609,115300,2703472600,24750,24750,24750,24750,92
20230609,115200,2701195600,24750,24800,24800,24750,191
20230609,115100,2696468000,24750,24750,24800,24700,1094
20230609,115000,2669395700,24750,24800,24800,24750,104
20230609,114900,2666821650,24800,24750,24800,24750,135
20230609,114800,2663480150,24750,24800,24800,24750,90
20230609,114700,2661252600,24750,24800,24800,24750,253
20230609,114600,2654990800,24750,24750,24800,24750,133
20230609,114500,2651699000,24750,24750,24750,24750,88
20230609,114400,2649521000,24800,24750,24800,24750,254
20230609,114300,2643234450,24750,24750,24750,24750,85
20230609,114200,2641130700,24750,24800,24800,24750,131
20230609,114100,2637886950,24750,24800,24800,24750,271
20230609,114000,2631178950,24800,24800,24800,24750,85
20230609,113900,2629072400,24750,24750,24800,24750,137
20230609,113800,2625681450,24800,24750,24800,24750,295
20230609,113700,2618378300,24800,24850,24850,24800,55
20230609,113600,2617013950,24850,24750,24850,24750,122
20230609,113500,2613990050,24800,24800,24850,24750,96
20230609,113400,2611611100,24750,24800,24850,24750,291
20230609,113300,2604407050,24750,24750,24800,24750,70
20230609,113200,2602674300,24750,24750,24750,24700,236
20230609,113100,2596842500,24700,24750,24750,24700,343
20230609,113000,2588368650,24700,24700,24750,24700,165
20230609,112900,2584289150,24750,24700,24750,24700,175
20230609,112800,2579965300,24750,24750,24750,24700,264
20230609,112700,2573443900,24700,24750,24750,24700,97
20230609,112600,2571047800,24700,24750,24750,24700,110
20230609,112500,2568327450,24700,24800,24800,24700,319
20230609,112400,2560437750,24800,24800,24800,24750,54
20230609,112300,2559100900,24750,24750,24800,24750,91
20230609,112200,2556848300,24750,24750,24800,24700,147
20230609,112100,2553212850,24750,24750,24800,24750,275
20230609,112000,2546405950,24800,24750,24800,24750,193
20230609,111900,2541628800,24750,24800,24800,24750,74
20230609,111800,2539796700,24700,24800,24800,24700,1465
20230609,111700,2503537800,24850,24750,24850,24750,315
20230609,111600,2495740550,24800,24850,24850,24750,84
20230609,111500,2493659050,24750,24800,24800,24750,315
20230609,111400,2485850900,24800,24700,24800,24700,799
20230609,111300,2466075000,24750,24750,24750,24700,125
20230609,111200,2462986900,24700,24750,24750,24700,893
20230609,111100,2440891850,24800,24700,24800,24700,293
20230609,111000,2433641950,24700,24700,24750,24700,93
20230609,110900,2431342650,24750,24750,24750,24700,347
20230609,110800,2422756550,24800,24700,24800,24700,562
20230609,110700,2408853850,24700,24800,24800,24700,175
20230609,110600,2404524550,24700,24700,24800,24700,680
20230609,110500,2387694500,24750,24750,24800,24700,455
20230609,110400,2376434650,24750,24700,24800,24700,700
20230609,110300,2359114200,24700,24700,24750,24700,50
20230609,110200,2357879000,24750,24700,24750,24700,305
20230609,110100,2350345050,24750,24750,24800,24700,73
20230609,110000,2348539250,24750,24850,24850,24700,96
20230609,105900,2346165250,24800,24850,24850,24700,318
20230609,105800,2338297700,24850,24650,24850,24650,1471
20230609,105700,2301896600,24650,24700,24700,24650,78
20230609,105600,2299973450,24700,24700,24750,24650,345
20230609,105500,2291464450,24700,24700,24750,24700,98
20230609,105400,2289043550,24700,24750,24750,24650,259
20230609,105300,2282651350,24700,24700,24750,24650,306
20230609,105200,2275098600,24700,24750,24750,24700,213
20230609,105100,2269837200,24700,24750,24750,24700,752
20230609,105000,2251262450,24750,24800,24800,24750,614
20230609,104900,2236056800,24800,24800,24800,24750,362
20230609,104800,2227091850,24700,24650,24700,24650,1013
20230609,104700,2202072900,24600,24600,24700,24550,2840
20230609,104600,2132163850,24650,24700,24700,24600,637
20230609,104500,2116464200,24700,24650,24700,24650,1711
20230609,104400,2074287700,24650,24750,24750,24650,832
20230609,104300,2053741200,24700,24750,24750,24700,1461
20230609,104200,2017653950,24700,24800,24800,24700,370
20230609,104100,2008496200,24750,24800,24800,24750,47
20230609,104000,2007332700,24750,24750,24800,24750,261
20230609,103900,2000872600,24750,24750,24800,24750,434
20230609,103800,1990125750,24750,24750,24800,24750,1597
20230609,103700,1950596750,24750,24750,24800,24750,640
20230609,103600,1934756200,24750,24800,24800,24750,257
20230609,103500,1928395400,24750,24800,24800,24750,98
20230609,103400,1925969250,24800,24800,24800,24750,242
20230609,103300,1919969850,24800,24800,24800,24750,1292
20230609,103200,1887946000,24800,24800,24800,24750,59
20230609,103100,1886484900,24750,24800,24800,24750,114
20230609,103000,1883661900,24750,24800,24800,24750,482
20230609,102900,1871728400,24750,24800,24800,24750,1314
20230609,102800,1839143800,24850,24800,24850,24800,255
20230609,102700,1832819750,24800,24800,24850,24800,498
20230609,102600,1820469150,24800,24850,24850,24800,1263
20230609,102500,1789141000,24850,24850,24850,24850,160
20230609,102400,1785165000,24850,24800,24850,24800,117
20230609,102300,1782259200,24850,24850,24900,24850,327
20230609,102200,1774133050,24800,24800,24850,24800,172
20230609,102100,1769866100,24800,24800,24850,24800,646
20230609,102000,1753824350,24750,24800,24800,24750,2297
20230609,101900,1696869250,24800,24900,24900,24800,2119
20230609,101800,1644238150,24900,24900,24950,24850,117
20230609,101700,1641324950,24900,24850,24900,24850,276
20230609,101600,1634465200,24900,24850,24900,24850,441
20230609,101500,1623486950,24850,24850,24850,24850,115
20230609,101400,1620629200,24900,24900,24900,24850,264
20230609,101300,1614068350,24850,24900,24950,24850,755
20230609,101200,1595270900,24950,24900,24950,24900,104
20230609,101100,1592680500,24900,24950,24950,24900,210
20230609,101000,1587451000,24900,24900,24950,24900,352
20230609,100900,1578684200,24900,24900,24950,24900,93
20230609,100800,1576368400,24900,24950,24950,24900,125
20230609,100700,1573254850,24950,24900,24950,24900,253
20230609,100600,1566955100,24900,24950,24950,24900,268
20230609,100500,1560275750,24900,24950,24950,24900,203
20230609,100400,1555220650,24900,24950,24950,24900,544
20230609,100300,1541672550,24950,24900,24950,24900,146
20230609,100200,1538034300,24900,24950,24950,24900,186
20230609,100100,1533401700,24950,24950,24950,24900,374
20230609,100000,1524085950,24950,24900,25000,24900,749
20230609,095900,1505405150,24950,24950,24950,24900,1543
20230609,095800,1466919650,24950,24950,25000,24950,311
20230609,095700,1459158950,25000,24950,25000,24950,218
20230609,095600,1453713150,25000,25000,25000,25000,168
20230609,095500,1449513150,25050,25000,25050,24950,590
20230609,095400,1434763150,24950,25000,25000,24950,196
20230609,095300,1429871950,25000,25000,25000,24950,432
20230609,095200,1419076550,24950,25000,25000,24950,1051
20230609,095100,1392813600,25050,25050,25050,25050,153
20230609,095000,1388980950,25050,25050,25100,25050,7
20230609,094900,1388805550,25050,25000,25050,25000,151
20230609,094800,1385030500,25000,25100,25100,25000,268
20230609,094700,1378329150,25000,25000,25000,25000,400
20230609,094600,1368329150,25000,25050,25100,25000,679
20230609,094500,1351351000,25050,25050,25150,25000,604
20230609,094400,1336243000,25050,25050,25050,25050,249
20230609,094300,1330005550,25050,25050,25200,25050,259
20230609,094200,1323517300,25000,25000,25000,25000,360
20230609,094100,1314517300,25000,25050,25050,25000,196
20230609,094000,1309614550,25050,25000,25050,25000,880
20230609,093900,1287589450,25000,25100,25100,25000,520
20230609,093800,1274579750,25100,25100,25150,25000,238
20230609,093700,1268617600,25100,25250,25250,24950,20206
20230609,093600,762511450,25200,25200,25250,25200,538
20230609,093500,748935900,25250,25200,25250,25200,84
20230609,093400,746819000,25200,25250,25350,25200,260
20230609,093300,740253650,25250,25300,25300,25250,600
20230609,093200,725103250,25250,25250,25300,25250,173
20230609,093100,720734950,25250,25300,25300,25250,203
20230609,093000,715606100,25250,25250,25300,25250,111
20230609,092900,712798000,25300,25250,25300,25250,83
20230609,092800,710701900,25250,25250,25250,25250,215
20230609,092700,705273150,25300,25300,25300,25250,185
20230609,092600,700597050,25300,25300,25300,25300,100
20230609,092500,698067050,25350,25300,25350,25300,141
20230609,092400,694499200,25300,25350,25350,25300,315
20230609,092300,686529450,25350,25250,25350,25250,175
20230609,092200,682101700,25300,25250,25300,25250,117
20230609,092100,679146600,25300,25250,25300,25200,473
20230609,092000,667205650,25250,25250,25250,25200,558
20230609,091900,653116300,25200,25300,25300,25200,90
20230609,091800,650847900,25200,25200,25200,25200,208
20230609,091700,645606300,25250,25450,25450,25250,707
20230609,091600,627736250,25450,25450,25450,25450,4
20230609,091500,627634450,25450,25400,25450,25350,416
20230609,091400,617068000,25400,25400,25400,25400,1
20230609,091300,617042600,25350,25350,25400,25300,39
20230609,091200,616053050,25450,25400,25450,25400,130
20230609,091100,612751000,25350,25350,25400,25300,46
20230609,091000,611584900,25300,25300,25300,25300,379
20230609,090900,601996200,25300,25400,25400,25300,256
20230609,090800,595511650,25350,25350,25400,25350,192
20230609,090700,590639400,25350,25350,25400,25350,14
20230609,090600,590284150,25350,25200,25350,25200,470
20230609,090500,578414900,25150,25200,25250,24950,20267
20230609,090400,71404950,25250,25250,25300,25200,1438
20230609,090300,35134550,25250,25300,25300,25250,165
20230609,090200,30960550,25300,25350,25350,25300,638
20230609,090100,14812700,25400,25400,25400,25400,212
20230609,090000,9427900,25400,25500,25500,25400,370