stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203100,6188615350,26050,26050,26050,26050,7965
20230602,203000,6188615350,26050,26050,26050,26050,0
20230602,202900,6188615350,26050,26050,26050,26050,0
20230602,202800,6188615350,26050,26050,26050,26050,0
20230602,202700,6188615350,26050,26050,26050,26050,0
20230602,202600,6188615350,26050,26050,26050,26050,0
20230602,202500,6188615350,26050,26050,26050,26050,0
20230602,202400,6188615350,26050,26050,26050,26050,0
20230602,202300,6188615350,26050,26050,26050,26050,0
20230602,202200,6188615350,26050,26050,26050,26050,0
20230602,202100,6188615350,26050,26050,26050,26050,0
20230602,202000,6188615350,26050,26050,26050,26050,0
20230602,201900,6188615350,26050,26050,26050,26050,0
20230602,201800,6188615350,26050,26050,26050,26050,0
20230602,201700,6188615350,26050,26050,26050,26050,0
20230602,201600,6188615350,26050,26050,26050,26050,0
20230602,201500,6188615350,26050,26050,26050,26050,0
20230602,201400,6188615350,26050,26050,26050,26050,0
20230602,201300,6188615350,26050,26050,26050,26050,0
20230602,201200,6188615350,26050,26050,26050,26050,0
20230602,201100,6188615350,26050,26050,26050,26050,0
20230602,201000,6188615350,26050,26050,26050,26050,0
20230602,200900,6188615350,26050,26050,26050,26050,0
20230602,200800,6188615350,26050,26050,26050,26050,0
20230602,200700,6188615350,26050,26050,26050,26050,0
20230602,200600,6188615350,26050,26050,26050,26050,0
20230602,200500,6188615350,26050,26050,26050,26050,0
20230602,200400,6188615350,26050,26050,26050,26050,0
20230602,200300,6188615350,26050,26050,26050,26050,0
20230602,200200,6188615350,26050,26050,26050,26050,0
20230602,200100,6188615350,26050,26050,26050,26050,7965
20230602,200000,6188615350,26050,26050,26050,26050,0
20230602,195900,6188615350,26050,26050,26050,26050,0
20230602,195800,6188615350,26050,26050,26050,26050,0
20230602,195700,6188615350,26050,26050,26050,26050,0
20230602,195600,6188615350,26050,26050,26050,26050,0
20230602,195500,6188615350,26050,26050,26050,26050,0
20230602,195400,6188615350,26050,26050,26050,26050,0
20230602,195300,6188615350,26050,26050,26050,26050,0
20230602,195200,6188615350,26050,26050,26050,26050,0
20230602,195100,6188615350,26050,26050,26050,26050,0
20230602,195000,6188615350,26050,26050,26050,26050,0
20230602,194900,6188615350,26050,26050,26050,26050,0
20230602,194800,6188615350,26050,26050,26050,26050,0
20230602,194700,6188615350,26050,26050,26050,26050,0
20230602,194600,6188615350,26050,26050,26050,26050,0
20230602,194500,6188615350,26050,26050,26050,26050,0
20230602,194400,6188615350,26050,26050,26050,26050,0
20230602,194300,6188615350,26050,26050,26050,26050,0
20230602,194200,6188615350,26050,26050,26050,26050,0
20230602,194100,6188615350,26050,26050,26050,26050,0
20230602,194000,6188615350,26050,26050,26050,26050,0
20230602,193900,6188615350,26050,26050,26050,26050,0
20230602,193800,6188615350,26050,26050,26050,26050,0
20230602,193700,6188615350,26050,26050,26050,26050,0
20230602,193600,6188615350,26050,26050,26050,26050,0
20230602,193500,6188615350,26050,26050,26050,26050,0
20230602,193400,6188615350,26050,26050,26050,26050,0
20230602,193300,6188615350,26050,26050,26050,26050,0
20230602,193200,6188615350,26050,26050,26050,26050,0
20230602,193100,6188615350,26050,26050,26050,26050,7965
20230602,193000,6188615350,26050,26050,26050,26050,0
20230602,192900,6188615350,26050,26050,26050,26050,0
20230602,192800,6188615350,26050,26050,26050,26050,0
20230602,192700,6188615350,26050,26050,26050,26050,0
20230602,192600,6188615350,26050,26050,26050,26050,0
20230602,192500,6188615350,26050,26050,26050,26050,0
20230602,192400,6188615350,26050,26050,26050,26050,0
20230602,192300,6188615350,26050,26050,26050,26050,0
20230602,192200,6188615350,26050,26050,26050,26050,0
20230602,192100,6188615350,26050,26050,26050,26050,0
20230602,192000,6188615350,26050,26050,26050,26050,0
20230602,191900,6188615350,26050,26050,26050,26050,0
20230602,191800,6188615350,26050,26050,26050,26050,0
20230602,191700,6188615350,26050,26050,26050,26050,0
20230602,191600,6188615350,26050,26050,26050,26050,0
20230602,191500,6188615350,26050,26050,26050,26050,0
20230602,191400,6188615350,26050,26050,26050,26050,0
20230602,191300,6188615350,26050,26050,26050,26050,0
20230602,191200,6188615350,26050,26050,26050,26050,0
20230602,191100,6188615350,26050,26050,26050,26050,0
20230602,191000,6188615350,26050,26050,26050,26050,0
20230602,190900,6188615350,26050,26050,26050,26050,0
20230602,190800,6188615350,26050,26050,26050,26050,0
20230602,190700,6188615350,26050,26050,26050,26050,0
20230602,190600,6188615350,26050,26050,26050,26050,0
20230602,190500,6188615350,26050,26050,26050,26050,0
20230602,190400,6188615350,26050,26050,26050,26050,0
20230602,190300,6188615350,26050,26050,26050,26050,0
20230602,190200,6188615350,26050,26050,26050,26050,0
20230602,190100,6188615350,26050,26050,26050,26050,7965
20230602,190000,6188615350,26050,26050,26050,26050,0
20230602,185900,6188615350,26050,26050,26050,26050,0
20230602,185800,6188615350,26050,26050,26050,26050,0
20230602,185700,6188615350,26050,26050,26050,26050,0
20230602,185600,6188615350,26050,26050,26050,26050,0
20230602,185500,6188615350,26050,26050,26050,26050,0
20230602,185400,6188615350,26050,26050,26050,26050,0
20230602,185300,6188615350,26050,26050,26050,26050,0
20230602,185200,6188615350,26050,26050,26050,26050,0
20230602,185100,6188615350,26050,26050,26050,26050,0
20230602,185000,6188615350,26050,26050,26050,26050,0
20230602,184900,6188615350,26050,26050,26050,26050,0
20230602,184800,6188615350,26050,26050,26050,26050,0
20230602,184700,6188615350,26050,26050,26050,26050,0
20230602,184600,6188615350,26050,26050,26050,26050,0
20230602,184500,6188615350,26050,26050,26050,26050,0
20230602,184400,6188615350,26050,26050,26050,26050,0
20230602,184300,6188615350,26050,26050,26050,26050,0
20230602,184200,6188615350,26050,26050,26050,26050,0
20230602,184100,6188615350,26050,26050,26050,26050,0
20230602,184000,6188615350,26050,26050,26050,26050,0
20230602,183900,6188615350,26050,26050,26050,26050,0
20230602,183800,6188615350,26050,26050,26050,26050,0
20230602,183700,6188615350,26050,26050,26050,26050,0
20230602,183600,6188615350,26050,26050,26050,26050,0
20230602,183500,6188615350,26050,26050,26050,26050,0
20230602,183400,6188615350,26050,26050,26050,26050,0
20230602,183300,6188615350,26050,26050,26050,26050,0
20230602,183200,6188615350,26050,26050,26050,26050,0
20230602,183100,6188615350,26050,26050,26050,26050,7965
20230602,183000,6188615350,26050,26050,26050,26050,0
20230602,182900,6188615350,26050,26050,26050,26050,0
20230602,182800,6188615350,26050,26050,26050,26050,0
20230602,182700,6188615350,26050,26050,26050,26050,0
20230602,182600,6188615350,26050,26050,26050,26050,0
20230602,182500,6188615350,26050,26050,26050,26050,0
20230602,182400,6188615350,26050,26050,26050,26050,0
20230602,182300,6188615350,26050,26050,26050,26050,0
20230602,182200,6188615350,26050,26050,26050,26050,0
20230602,182100,6188615350,26050,26050,26050,26050,0
20230602,182000,6188615350,26050,26050,26050,26050,0
20230602,181900,6188615350,26050,26050,26050,26050,0
20230602,181800,6188615350,26050,26050,26050,26050,0
20230602,181700,6188615350,26050,26050,26050,26050,0
20230602,181600,6188615350,26050,26050,26050,26050,0
20230602,181500,6188615350,26050,26050,26050,26050,0
20230602,181400,6188615350,26050,26050,26050,26050,0
20230602,181300,6188615350,26050,26050,26050,26050,0
20230602,181200,6188615350,26050,26050,26050,26050,0
20230602,181100,6188615350,26050,26050,26050,26050,0
20230602,181000,6188615350,26050,26050,26050,26050,0
20230602,180900,6188615350,26050,26050,26050,26050,0
20230602,180800,6188615350,26050,26050,26050,26050,0
20230602,180700,6188615350,26050,26050,26050,26050,0
20230602,180600,6188615350,26050,26050,26050,26050,0
20230602,180500,6188615350,26050,26050,26050,26050,0
20230602,180400,6188615350,26050,26050,26050,26050,0
20230602,180300,6188615350,26050,26050,26050,26050,0
20230602,180200,6188615350,26050,26050,26050,26050,0
20230602,180100,6188615350,26050,26050,26050,26050,7965
20230602,180000,6188615350,26050,26050,26050,26050,0
20230602,175900,6188615350,26050,26050,26050,26050,0
20230602,175800,6188615350,26050,26050,26050,26050,0
20230602,175700,6188615350,26050,26050,26050,26050,0
20230602,175600,6188615350,26050,26050,26050,26050,0
20230602,175500,6188615350,26050,26050,26050,26050,0
20230602,175400,6188615350,26050,26050,26050,26050,0
20230602,175300,6188615350,26050,26050,26050,26050,0
20230602,175200,6188615350,26050,26050,26050,26050,0
20230602,175100,6188615350,26050,26050,26050,26050,0
20230602,175000,6188615350,26050,26050,26050,26050,0
20230602,174900,6188615350,26050,26050,26050,26050,0
20230602,174800,6188615350,26050,26050,26050,26050,0
20230602,174700,6188615350,26050,26050,26050,26050,0
20230602,174600,6188615350,26050,26050,26050,26050,0
20230602,174500,6188615350,26050,26050,26050,26050,0
20230602,174400,6188615350,26050,26050,26050,26050,0
20230602,174300,6188615350,26050,26050,26050,26050,0
20230602,174200,6188615350,26050,26050,26050,26050,0
20230602,174100,6188615350,26050,26050,26050,26050,0
20230602,174000,6188615350,26050,26050,26050,26050,0
20230602,173900,6188615350,26050,26050,26050,26050,0
20230602,173800,6188615350,26050,26050,26050,26050,0
20230602,173700,6188615350,26050,26050,26050,26050,0
20230602,173600,6188615350,26050,26050,26050,26050,0
20230602,173500,6188615350,26050,26050,26050,26050,0
20230602,173400,6188615350,26050,26050,26050,26050,0
20230602,173300,6188615350,26050,26050,26050,26050,0
20230602,173200,6188615350,26050,26050,26050,26050,0
20230602,173100,6188615350,26050,26050,26050,26050,7965
20230602,173000,6188615350,26050,26050,26050,26050,0
20230602,172900,6188615350,26050,26050,26050,26050,0
20230602,172800,6188615350,26050,26050,26050,26050,0
20230602,172700,6188615350,26050,26050,26050,26050,0
20230602,172600,6188615350,26050,26050,26050,26050,0
20230602,172500,6188615350,26050,26050,26050,26050,0
20230602,172400,6188615350,26050,26050,26050,26050,0
20230602,172300,6188615350,26050,26050,26050,26050,0
20230602,172200,6188615350,26050,26050,26050,26050,0
20230602,172100,6188615350,26050,26050,26050,26050,0
20230602,172000,6188615350,26050,26050,26050,26050,0
20230602,171900,6188615350,26050,26050,26050,26050,0
20230602,171800,6188615350,26050,26050,26050,26050,0
20230602,171700,6188615350,26050,26050,26050,26050,0
20230602,171600,6188615350,26050,26050,26050,26050,0
20230602,171500,6188615350,26050,26050,26050,26050,0
20230602,171400,6188615350,26050,26050,26050,26050,0
20230602,171300,6188615350,26050,26050,26050,26050,0
20230602,171200,6188615350,26050,26050,26050,26050,0
20230602,171100,6188615350,26050,26050,26050,26050,0
20230602,171000,6188615350,26050,26050,26050,26050,0
20230602,170900,6188615350,26050,26050,26050,26050,0
20230602,170800,6188615350,26050,26050,26050,26050,0
20230602,170700,6188615350,26050,26050,26050,26050,0
20230602,170600,6188615350,26050,26050,26050,26050,0
20230602,170500,6188615350,26050,26050,26050,26050,0
20230602,170400,6188615350,26050,26050,26050,26050,0
20230602,170300,6188615350,26050,26050,26050,26050,0
20230602,170200,6188615350,26050,26050,26050,26050,0
20230602,170100,6188615350,26050,26050,26050,26050,7965
20230602,170000,6188615350,26050,26050,26050,26050,0
20230602,165900,6188615350,26050,26050,26050,26050,0
20230602,165800,6188615350,26050,26050,26050,26050,0
20230602,165700,6188615350,26050,26050,26050,26050,0
20230602,165600,6188615350,26050,26050,26050,26050,0
20230602,165500,6188615350,26050,26050,26050,26050,0
20230602,165400,6188615350,26050,26050,26050,26050,0
20230602,165300,6188615350,26050,26050,26050,26050,0
20230602,165200,6188615350,26050,26050,26050,26050,0
20230602,165100,6188615350,26050,26050,26050,26050,0
20230602,165000,6188615350,26050,26050,26050,26050,0
20230602,164900,6188615350,26050,26050,26050,26050,0
20230602,164800,6188615350,26050,26050,26050,26050,0
20230602,164700,6188615350,26050,26050,26050,26050,0
20230602,164600,6188615350,26050,26050,26050,26050,0
20230602,164500,6188615350,26050,26050,26050,26050,0
20230602,164400,6188615350,26050,26050,26050,26050,0
20230602,164300,6188615350,26050,26050,26050,26050,0
20230602,164200,6188615350,26050,26050,26050,26050,0
20230602,164100,6188615350,26050,26050,26050,26050,0
20230602,164000,6188615350,26050,26050,26050,26050,0
20230602,163900,6188615350,26050,26050,26050,26050,0
20230602,163800,6188615350,26050,26050,26050,26050,0
20230602,163700,6188615350,26050,26050,26050,26050,0
20230602,163600,6188615350,26050,26050,26050,26050,0
20230602,163500,6188615350,26050,26050,26050,26050,0
20230602,163400,6188615350,26050,26050,26050,26050,0
20230602,163300,6188615350,26050,26050,26050,26050,0
20230602,163200,6188615350,26050,26050,26050,26050,0
20230602,163100,6188615350,26050,26050,26050,26050,7965
20230602,163000,6188615350,26050,26050,26050,26050,0
20230602,162900,6188615350,26050,26050,26050,26050,0
20230602,162800,6188615350,26050,26050,26050,26050,0
20230602,162700,6188615350,26050,26050,26050,26050,0
20230602,162600,6188615350,26050,26050,26050,26050,0
20230602,162500,6188615350,26050,26050,26050,26050,0
20230602,162400,6188615350,26050,26050,26050,26050,0
20230602,162300,6188615350,26050,26050,26050,26050,0
20230602,162200,6188615350,26050,26050,26050,26050,0
20230602,162100,6188615350,26050,26050,26050,26050,0
20230602,162000,6188615350,26050,26050,26050,26050,0
20230602,161900,6188615350,26050,26050,26050,26050,0
20230602,161800,6188615350,26050,26050,26050,26050,0
20230602,161700,6188615350,26050,26050,26050,26050,0
20230602,161600,6188615350,26050,26050,26050,26050,0
20230602,161500,6188615350,26050,26050,26050,26050,0
20230602,161400,6188615350,26050,26050,26050,26050,0
20230602,161300,6188615350,26050,26050,26050,26050,0
20230602,161200,6188615350,26050,26050,26050,26050,0
20230602,161100,6188615350,26050,26050,26050,26050,0
20230602,161000,6188615350,26050,26050,26050,26050,0
20230602,160900,6188615350,26050,26050,26050,26050,0
20230602,160800,6188615350,26050,26050,26050,26050,0
20230602,160700,6188615350,26050,26050,26050,26050,0
20230602,160600,6188615350,26050,26050,26050,26050,0
20230602,160500,6188615350,26050,26050,26050,26050,0
20230602,160400,6188615350,26050,26050,26050,26050,0
20230602,160300,6188615350,26050,26050,26050,26050,0
20230602,160200,6188615350,26050,26050,26050,26050,0
20230602,160100,6188615350,26050,26050,26050,26050,7965
20230602,160000,6188615350,26050,26050,26050,26050,0
20230602,155900,6188615350,26050,26050,26050,26050,0
20230602,155800,6188615350,26050,26050,26050,26050,0
20230602,155700,6188615350,26050,26050,26050,26050,0
20230602,155600,6188615350,26050,26050,26050,26050,0
20230602,155500,6188615350,26050,26050,26050,26050,0
20230602,155400,6188615350,26050,26050,26050,26050,0
20230602,155300,6188615350,26050,26050,26050,26050,0
20230602,155200,6188615350,26050,26050,26050,26050,0
20230602,155100,6188615350,26050,26050,26050,26050,0
20230602,155000,6188615350,26050,26050,26050,26050,0
20230602,154900,6188615350,26050,26050,26050,26050,0
20230602,154800,6188615350,26050,26050,26050,26050,0
20230602,154700,6188615350,26050,26050,26050,26050,0
20230602,154600,6188615350,26050,26050,26050,26050,0
20230602,154500,6188615350,26050,26050,26050,26050,0
20230602,154400,6188615350,26050,26050,26050,26050,0
20230602,154300,6188615350,26050,26050,26050,26050,0
20230602,154200,6188615350,26050,26050,26050,26050,0
20230602,154100,6188615350,26050,26050,26050,26050,0
20230602,154000,6188615350,26050,26050,26050,26050,0
20230602,153900,6188615350,26050,26050,26050,26050,0
20230602,153800,6188615350,26050,26050,26050,26050,0
20230602,153700,6188615350,26050,26050,26050,26050,0
20230602,153600,6188615350,26050,26050,26050,26050,0
20230602,153500,6188615350,26050,26050,26050,26050,0
20230602,153400,6188615350,26050,26050,26050,26050,0
20230602,153300,6188615350,26050,26050,26050,26050,0
20230602,153200,6188615350,26050,26050,26050,26050,0
20230602,153100,6188615350,26050,26050,26050,26050,7965
20230602,153000,6188615350,26050,26050,26050,26050,7965
20230602,152900,5981127100,26000,26000,26000,26000,0
20230602,152800,5981127100,26000,26000,26000,26000,0
20230602,152700,5981127100,26000,26000,26000,26000,0
20230602,152600,5981127100,26000,26000,26000,26000,0
20230602,152500,5981127100,26000,26000,26000,26000,0
20230602,152400,5981127100,26000,26000,26000,26000,0
20230602,152300,5981127100,26000,26000,26000,26000,0
20230602,152200,5981127100,26000,26000,26000,26000,0
20230602,152100,5981127100,26000,26000,26000,26000,0
20230602,152000,5981127100,26000,26000,26000,26000,0
20230602,151900,5981127100,26000,25950,26000,25950,850
20230602,151800,5959047000,26000,26000,26000,26000,553
20230602,151700,5944669000,25950,25950,26000,25950,486
20230602,151600,5932036900,26000,25950,26000,25950,467
20230602,151500,5919895200,26000,26000,26000,25950,170
20230602,151400,5915475750,26000,26000,26000,25950,240
20230602,151300,5909236250,26000,26000,26000,25950,70
20230602,151200,5907417300,26000,25950,26000,25950,117
20230602,151100,5904376050,25950,26000,26000,25950,60
20230602,151000,5902816500,25950,25950,26000,25950,63
20230602,150900,5901179300,25950,26000,26000,25950,296
20230602,150800,5893489550,25950,25950,26000,25950,31
20230602,150700,5892684650,25950,25950,26000,25950,107
20230602,150600,5889905250,25950,25950,26000,25950,153
20230602,150500,5885927800,25950,25950,25950,25950,6
20230602,150400,5885772100,25950,25950,25950,25950,13
20230602,150300,5885434750,25950,26000,26000,25950,9
20230602,150200,5885201150,25950,25950,25950,25950,554
20230602,150100,5870824850,25950,26000,26000,25950,352
20230602,150000,5861687950,25950,25950,26000,25950,58
20230602,145900,5860180800,25950,25950,25950,25950,294
20230602,145800,5852551500,25900,25900,25900,25900,221
20230602,145700,5846827600,25900,25900,25900,25900,625
20230602,145600,5830640100,25900,25900,25950,25900,550
20230602,145500,5816394700,25900,25900,25900,25900,390
20230602,145400,5806293700,25900,25900,25900,25900,501
20230602,145300,5793317800,25900,25900,25950,25900,627
20230602,145200,5777074050,25950,25900,25950,25900,971
20230602,145100,5751910200,25900,25900,25950,25900,679
20230602,145000,5734319350,25950,25900,25950,25900,576
20230602,144900,5719394400,25900,25950,26000,25900,463
20230602,144800,5707390050,25950,25950,25950,25950,545
20230602,144700,5693247300,26000,25950,26000,25950,512
20230602,144600,5679959450,25950,26000,26000,25950,139
20230602,144500,5676350650,25950,25950,26000,25950,2149
20230602,144400,5620482250,25950,25950,26000,25950,128
20230602,144300,5617158700,25950,26000,26000,25950,56
20230602,144200,5615704400,26000,26000,26000,25950,4754
20230602,144100,5492101550,25950,25950,25950,25950,101
20230602,144000,5489480600,25950,25950,25950,25950,179
20230602,143900,5484835550,26000,25950,26000,25950,171
20230602,143800,5480395750,25950,26000,26000,25950,131
20230602,143700,5476994500,25950,26000,26000,25950,38
20230602,143600,5476007900,26000,25950,26000,25950,33
20230602,143500,5475151050,25950,25950,25950,25950,177
20230602,143400,5470557900,25950,25950,25950,25950,341
20230602,143300,5461708950,25950,25950,25950,25900,165
20230602,143200,5457428650,25900,25950,25950,25900,134
20230602,143100,5453951950,25950,25950,25950,25950,100
20230602,143000,5451356950,25950,25950,26000,25900,404
20230602,142900,5440866300,26000,25950,26000,25900,159
20230602,142800,5436741250,25950,25950,26000,25950,168
20230602,142700,5432381300,25950,26000,26000,25950,540
20230602,142600,5418367150,25950,26000,26000,25950,625
20230602,142500,5402145900,25950,26000,26000,25950,80
20230602,142400,5400069750,25950,26000,26000,25950,208
20230602,142300,5394671900,26000,26000,26000,25950,128
20230602,142200,5391347600,25950,26000,26000,25950,595
20230602,142100,5375882150,26000,26000,26000,25950,30
20230602,142000,5375103300,26000,26000,26000,25950,87
20230602,141900,5372842300,26000,25950,26000,25950,119
20230602,141800,5369753750,25950,26000,26000,25950,77
20230602,141700,5367753700,26000,25950,26000,25950,28
20230602,141600,5367026950,26000,26000,26000,25900,403
20230602,141500,5356569950,26000,25950,26000,25900,1253
20230602,141400,5324048300,25900,25900,25950,25900,78
20230602,141300,5322027950,25900,25900,25950,25900,97
20230602,141200,5319515350,25950,25950,25950,25900,23
20230602,141100,5318919500,25950,25900,25950,25900,199
20230602,141000,5313759500,25950,25950,25950,25900,90
20230602,140900,5311428300,25900,25950,25950,25900,29
20230602,140800,5310676900,25900,25950,25950,25900,68
20230602,140700,5308915000,25950,25900,25950,25900,320
20230602,140600,5300619800,25950,25900,25950,25900,37
20230602,140500,5299661350,25950,25900,25950,25900,66
20230602,140400,5297951750,25850,25850,25900,25850,209
20230602,140300,5292543950,25850,25900,25900,25850,118
20230602,140200,5289493200,25850,25900,25900,25850,3540
20230602,140100,5197887050,25950,25950,25950,25900,57
20230602,140000,5196409050,25950,25950,25950,25900,824
20230602,135900,5175030200,25900,25950,25950,25900,26
20230602,135800,5174356650,25950,25900,25950,25900,166
20230602,135700,5170051550,25900,25900,25950,25900,1029
20230602,135600,5143399300,25950,25950,25950,25900,30
20230602,135500,5142622000,25900,25950,25950,25900,86
20230602,135400,5140391900,25950,25950,25950,25900,238
20230602,135300,5134222100,25950,25950,25950,25950,86
20230602,135200,5131990400,25900,25950,25950,25900,13
20230602,135100,5131653500,25950,25950,25950,25900,94
20230602,135000,5129217050,25950,25900,25950,25900,605
20230602,134900,5113539000,25900,25950,25950,25900,28
20230602,134800,5112812450,25950,25950,26000,25900,250
20230602,134700,5106323750,25950,25950,25950,25900,16
20230602,134600,5105909050,25950,25950,25950,25950,120
20230602,134500,5102795050,25950,25950,26000,25950,408
20230602,134400,5092207350,25950,25950,26000,25950,674
20230602,134300,5074716900,26000,26000,26000,26000,8
20230602,134200,5074508900,26000,26000,26000,25950,330
20230602,134100,5065945200,26000,25950,26000,25950,190
20230602,134000,5061014200,25950,26000,26000,25950,403
20230602,133900,5050556200,26000,26000,26000,25950,13
20230602,133800,5050218700,25950,26000,26000,25950,168
20230602,133700,5045853450,26000,26000,26000,26000,7
20230602,133600,5045671450,26000,25950,26000,25950,109
20230602,133500,5042841100,26000,26000,26000,25950,2797
20230602,133400,4970121850,26000,26000,26000,25950,15
20230602,133300,4969732400,26000,26000,26000,25950,78
20230602,133200,4967708150,26000,26000,26000,25950,173
20230602,133100,4963212950,25950,26000,26000,25950,46
20230602,133000,4962017450,26000,26000,26000,26000,20
20230602,132900,4961497450,26000,26000,26000,25950,303
20230602,132800,4953622200,25950,26000,26000,25950,66
20230602,132700,4951906750,26000,26000,26000,25950,142
20230602,132600,4948221500,25950,26000,26000,25950,985
20230602,132500,4922660400,26000,26000,26000,26000,6
20230602,132400,4922504400,25950,25950,26000,25950,60
20230602,132300,4920945500,26000,25950,26000,25950,104
20230602,132200,4918246300,25950,26000,26000,25950,278
20230602,132100,4911032100,26000,25950,26000,25950,77
20230602,132000,4909033350,25950,25950,26000,25950,120
20230602,131900,4905916650,26000,26000,26000,26000,139
20230602,131800,4902302650,26000,26000,26000,25950,163
20230602,131700,4898065250,26000,25950,26000,25950,78
20230602,131600,4896041050,26000,26000,26000,25950,74
20230602,131500,4894118050,26000,26000,26000,25950,47
20230602,131400,4892896500,26000,25950,26000,25950,157
20230602,131300,4888822200,26000,25950,26000,25950,106
20230602,131200,4886066250,25950,26000,26000,25950,102
20230602,131100,4883414850,25950,26000,26000,25950,6
20230602,131000,4883259000,25950,25950,26000,25950,69
20230602,130900,4881468300,26000,26000,26000,26000,4
20230602,130800,4881364300,26000,26000,26000,25950,8
20230602,130700,4881156550,25950,26000,26000,25950,191
20230602,130600,4876193800,26000,26000,26000,25950,517
20230602,130500,4862776800,26000,26000,26000,26000,28
20230602,130400,4862048800,26000,26000,26000,25950,75
20230602,130300,4860102100,26000,26000,26000,26000,2
20230602,130200,4860050100,25950,25900,25950,25900,51
20230602,130100,4858727200,25900,25900,25900,25900,71
20230602,130000,4856888300,25950,25950,25950,25950,21
20230602,125900,4856343350,25900,25900,25900,25900,10
20230602,125800,4856084350,25900,25950,25950,25900,93
20230602,125700,4853673800,25950,25950,25950,25950,2
20230602,125600,4853621900,25900,25950,25950,25900,27
20230602,125500,4852921750,25950,25950,25950,25900,130
20230602,125400,4849551000,25900,25900,25900,25900,48
20230602,125300,4848307800,25950,25950,25950,25900,47
20230602,125200,4847088400,25950,25950,26000,25950,272
20230602,125100,4840028350,25950,25950,25950,25900,269
20230602,125000,4833048400,25950,25950,25950,25950,64
20230602,124900,4831387600,25950,25900,25950,25900,104
20230602,124800,4828691750,25900,25950,25950,25900,13
20230602,124700,4828354850,25950,25950,25950,25950,2
20230602,124600,4828302950,25950,25900,25950,25900,49
20230602,124500,4827031950,25900,25950,25950,25900,84
20230602,124400,4824854950,25900,25900,25900,25900,1
20230602,124300,4824829050,25900,25950,25950,25900,60
20230602,124200,4823272550,25900,25950,25950,25900,1132
20230602,124100,4793899900,25950,25950,25950,25950,576
20230602,124000,4778952700,25900,25950,25950,25900,58
20230602,123900,4777448200,25950,25950,25950,25900,61
20230602,123800,4775868000,25900,25950,25950,25900,80
20230602,123700,4773792450,25950,25900,25950,25900,13
20230602,123600,4773455250,25900,25900,25900,25900,466
20230602,123500,4761385850,25900,25950,25950,25900,161
20230602,123400,4757214950,25900,25900,25900,25900,0
20230602,123300,4757214950,25900,25900,25900,25900,155
20230602,123200,4753200450,25900,25900,25950,25900,546
20230602,123100,4739058900,25900,25900,25900,25900,1169
20230602,123000,4708781800,25850,25900,25900,25850,147
20230602,122900,4704981800,25900,25900,25900,25900,6
20230602,122800,4704826400,25900,25900,25900,25900,0
20230602,122700,4704826400,25900,25850,25900,25850,171
20230602,122600,4700405800,25850,25900,25900,25850,415
20230602,122500,4689677300,25850,25850,25850,25850,0
20230602,122400,4689677300,25850,25850,25850,25850,66
20230602,122300,4687971200,25850,25900,25900,25850,425
20230602,122200,4676983250,25900,25850,25900,25850,23
20230602,122100,4676388050,25850,25850,25850,25850,191
20230602,122000,4671450700,25850,25900,25900,25850,66
20230602,121900,4669744050,25900,25900,25900,25850,56
20230602,121800,4668294150,25900,25900,25900,25900,37
20230602,121700,4667335850,25850,25900,25900,25850,115
20230602,121600,4664360100,25900,25900,25900,25850,55
20230602,121500,4662936600,25900,25900,25900,25850,68
20230602,121400,4661175900,25850,25850,25850,25850,67
20230602,121300,4659443950,25900,25900,25900,25850,1384
20230602,121200,4623598450,25900,25900,25900,25900,1641
20230602,121100,4581096550,25900,25850,25900,25850,369
20230602,121000,4571549400,25900,25900,25900,25900,38
20230602,120900,4570565200,25900,25900,25900,25900,123
20230602,120800,4567379500,25900,25900,25900,25850,268
20230602,120700,4560441600,25850,25900,25900,25850,2
20230602,120600,4560389850,25900,25900,25900,25850,217
20230602,120500,4554770050,25900,25850,25900,25850,82
20230602,120400,4552649600,25900,25900,25900,25900,50
20230602,120300,4551354600,25850,25900,25900,25850,13
20230602,120200,4551018500,25850,25900,25900,25850,1061
20230602,120100,4523541600,25850,25850,25900,25850,80
20230602,120000,4521473350,25850,25850,25850,25850,41
20230602,115900,4520413500,25850,25900,25900,25850,56
20230602,115800,4518965850,25850,25850,25850,25850,11
20230602,115700,4518681500,25900,25900,25900,25900,5
20230602,115600,4518552000,25850,25850,25850,25850,656
20230602,115500,4501594400,25850,25850,25850,25850,11
20230602,115400,4501310050,25850,25850,25850,25850,300
20230602,115300,4493555050,25850,25850,25850,25850,160
20230602,115200,4489419050,25850,25850,25900,25850,259
20230602,115100,4482723750,25850,25900,25900,25850,86
20230602,115000,4480500600,25900,25850,25900,25850,15
20230602,114900,4480112600,25850,25900,25900,25850,2593
20230602,114800,4412956700,25950,25900,25950,25900,506
20230602,114700,4399826250,25900,25950,26000,25900,3483
20230602,114600,4309442800,25950,25950,25950,25950,55
20230602,114500,4308015550,25950,25950,25950,25950,1
20230602,114400,4307989600,25950,26000,26000,25950,187
20230602,114300,4303133600,25950,26000,26000,25950,104
20230602,114200,4300432350,26000,25950,26000,25950,15
20230602,114100,4300042950,26000,25950,26000,25950,240
20230602,114000,4293812950,25950,26000,26000,25950,57
20230602,113900,4292333750,26000,26000,26000,25950,49
20230602,113800,4291060200,25950,25950,25950,25950,0
20230602,113700,4291060200,25950,25950,25950,25950,85
20230602,113600,4288854450,25950,26000,26000,25950,57
20230602,113500,4287373050,26000,26000,26000,25950,262
20230602,113400,4280563950,25950,25950,25950,25950,264
20230602,113300,4273713150,26000,26000,26000,26000,37
20230602,113200,4272751150,25950,25950,25950,25950,2
20230602,113100,4272699250,25950,25950,26000,25950,101
20230602,113000,4270078050,26000,26000,26000,26000,45
20230602,112900,4268908050,25950,25950,25950,25950,0
20230602,112800,4268908050,25950,26000,26000,25950,207
20230602,112700,4263526550,25950,25950,26000,25950,103
20230602,112600,4260851700,25950,25950,25950,25950,11
20230602,112500,4260566250,25950,26000,26000,25950,405
20230602,112400,4250055350,25950,26000,26000,25950,159
20230602,112300,4245926650,26000,26000,26000,25950,169
20230602,112200,4241533150,26000,25950,26000,25950,196
20230602,112100,4236444700,25950,25950,25950,25950,55
20230602,112000,4235017450,25950,26000,26000,25950,628
20230602,111900,4218695000,26000,26000,26000,26000,101
20230602,111800,4216069000,25950,26000,26000,25950,170
20230602,111700,4211652250,26000,25950,26000,25950,27
20230602,111600,4210950800,26000,26000,26000,26000,45
20230602,111500,4209780800,25950,25950,26000,25950,609
20230602,111400,4193975050,25950,26000,26000,25950,648
20230602,111300,4177152050,26000,25950,26000,25950,45
20230602,111200,4175983950,25950,26000,26000,25950,167
20230602,111100,4171645250,26000,26000,26000,26000,38
20230602,111000,4170657250,26000,26000,26000,25950,1240
20230602,110900,4138417800,26000,26000,26050,26000,2302
20230602,110800,4078564750,26000,26050,26050,26000,170
20230602,110700,4074143250,26000,26000,26050,26000,824
20230602,110600,4052718800,26000,26000,26000,25950,103
20230602,110500,4050043550,26000,25950,26000,25950,1581
20230602,110400,4008944000,25950,26000,26000,25950,44
20230602,110300,4007800600,26000,25950,26000,25950,126
20230602,110200,4004527700,25950,25950,26000,25950,182
20230602,110100,3999803250,25950,26000,26000,25950,50
20230602,110000,3998504750,26000,26000,26000,25950,577
20230602,105900,3983526300,25950,25950,26000,25950,314
20230602,105800,3975372750,26000,26000,26000,25950,306
20230602,105700,3967417250,26000,25950,26000,25950,507
20230602,105600,3954255700,25950,26000,26000,25950,169
20230602,105500,3949864950,25950,25950,26000,25950,165
20230602,105400,3945582700,26000,26000,26000,25950,107
20230602,105300,3942804300,25950,25950,26000,25950,156
20230602,105200,3938751550,26000,26000,26000,26000,334
20230602,105100,3930067550,25950,25950,25950,25950,81
20230602,105000,3927965600,26000,25950,26000,25900,704
20230602,104900,3909697450,25950,25950,25950,25950,40
20230602,104800,3908659450,25950,25950,25950,25900,57
20230602,104700,3907180800,25900,25950,25950,25900,91
20230602,104600,3904822100,25900,25900,25900,25900,90
20230602,104500,3902491100,25900,25900,25900,25900,1
20230602,104400,3902465200,25950,25900,25950,25900,66
20230602,104300,3900755750,25900,25900,25900,25900,15
20230602,104200,3900367250,25900,25900,25900,25900,39
20230602,104100,3899357150,25900,25900,25900,25900,109
20230602,104000,3896534050,25900,25900,25900,25900,481
20230602,103900,3884076150,25900,25900,25900,25900,664
20230602,103800,3866878550,25850,25850,25900,25850,564
20230602,103700,3852290350,25850,25850,25850,25850,185
20230602,103600,3847508100,25850,25850,25850,25800,3123
20230602,103500,3766778600,25850,25900,25900,25850,469
20230602,103400,3754648450,25900,25900,25900,25900,563
20230602,103300,3740066750,25900,25900,25950,25850,3474
20230602,103200,3650109350,25900,25950,25950,25900,317
20230602,103100,3641888750,25900,25900,25900,25900,83
20230602,103000,3639739050,25900,25900,25950,25900,22
20230602,102900,3639169000,25950,25950,25950,25900,2105
20230602,102800,3584544350,25950,25950,25950,25950,163
20230602,102700,3580314500,25950,25950,25950,25950,26
20230602,102600,3579639800,25950,25950,25950,25950,7
20230602,102500,3579458150,26000,26000,26000,25950,310
20230602,102400,3571401850,25950,26000,26050,25950,397
20230602,102300,3561080350,26000,26000,26000,25950,535
20230602,102200,3547170550,26000,25950,26000,25950,287
20230602,102100,3539717850,26000,25950,26000,25950,244
20230602,102000,3533374600,25950,26050,26050,25950,1357
20230602,101900,3498092950,26050,26050,26050,26000,1282
20230602,101800,3464700500,26000,26000,26000,26000,12
20230602,101700,3464388500,26000,25950,26050,25950,532
20230602,101600,3450556250,25950,25950,26000,25950,253
20230602,101500,3443986950,25950,26000,26000,25950,11
20230602,101400,3443701200,26000,26050,26050,25950,9142
20230602,101300,3205992050,26050,26000,26100,26000,131
20230602,101200,3202581950,26000,26050,26050,26000,215
20230602,101100,3196981750,26050,26000,26100,26000,62
20230602,101000,3195365150,26000,26000,26100,26000,85
20230602,100900,3193151050,26000,26050,26050,26000,482
20230602,100800,3180597700,26050,26050,26050,26000,1087
20230602,100700,3152283100,26050,26000,26050,26000,2230
20230602,100600,3094202750,26000,26050,26050,26000,583
20230602,100500,3079044250,26050,26050,26050,26000,666
20230602,100400,3061712050,26050,26050,26100,26050,2969
20230602,100300,2984368800,26050,26050,26050,26050,180
20230602,100200,2979679800,26050,26100,26100,26050,273
20230602,100100,2972558700,26100,26100,26100,26100,1412
20230602,100000,2935705500,26150,26150,26150,26100,76
20230602,095900,2933721650,26150,26150,26150,26150,39
20230602,095800,2932701800,26100,26100,26100,26100,251
20230602,095700,2926150700,26100,26100,26100,26050,191
20230602,095600,2921168750,26100,26150,26150,26100,637
20230602,095500,2904542900,26150,26100,26150,26050,1100
20230602,095400,2875831650,26050,26100,26100,26050,533
20230602,095300,2861932000,26100,26100,26100,26100,1802
20230602,095200,2814899800,26100,26050,26100,26050,1352
20230602,095100,2779670450,26050,26100,26100,26050,4183
20230602,095000,2670500000,26150,26100,26150,26100,452
20230602,094900,2658700250,26150,26150,26150,26150,231
20230602,094800,2652659600,26150,26150,26150,26100,1060
20230602,094700,2624952200,26100,26150,26200,26100,2093
20230602,094600,2570219550,26100,26150,26150,26100,35
20230602,094500,2569304400,26150,26100,26150,26100,170
20230602,094400,2564859900,26100,26150,26150,26100,277
20230602,094300,2557628350,26150,26150,26150,26100,1443
20230602,094200,2519894150,26200,26150,26200,26150,638
20230602,094100,2503204000,26150,26200,26200,26150,35
20230602,094000,2502288000,26200,26200,26200,26150,483
20230602,093900,2489654900,26200,26200,26200,26150,664
20230602,093800,2472258600,26200,26250,26250,26200,438
20230602,093700,2460777500,26200,26250,26250,26200,22
20230602,093600,2460200900,26250,26200,26250,26200,263
20230602,093500,2453305350,26200,26150,26200,26150,264
20230602,093400,2446389150,26200,26150,26200,26150,65
20230602,093300,2444688700,26150,26150,26150,26150,1176
20230602,093200,2413936300,26150,26100,26150,26100,96
20230602,093100,2411427900,26150,26100,26150,26100,110
20230602,093000,2408552200,26100,26150,26150,26100,1689
20230602,092900,2364405850,26150,26250,26250,26150,2152
20230602,092800,2308058200,26200,26250,26250,26200,742
20230602,092700,2288617750,26200,26200,26200,26200,676
20230602,092600,2270906550,26250,26250,26250,26200,205
20230602,092500,2265527900,26250,26250,26250,26250,29
20230602,092400,2264766650,26200,26250,26250,26200,339
20230602,092300,2255884500,26250,26200,26250,26200,784
20230602,092200,2235339550,26200,26150,26200,26150,3221
20230602,092100,2151062850,26200,26250,26250,26150,2296
20230602,092000,2090907400,26250,26250,26250,26250,826
20230602,091900,2069224900,26300,26300,26300,26300,469
20230602,091800,2056890200,26300,26250,26300,26250,2175
20230602,091700,1999723200,26300,26200,26300,26200,376
20230602,091600,1989854550,26200,26300,26300,26200,2459
20230602,091500,1925306650,26250,26250,26300,26250,1092
20230602,091400,1896631150,26250,26200,26300,26200,2175
20230602,091300,1839537050,26250,26250,26300,26200,2814
20230602,091200,1765572050,26250,26250,26250,26200,3722
20230602,091100,1667872050,26300,26300,26300,26250,889
20230602,091000,1644506450,26300,26300,26400,26250,1981
20230602,090900,1592422200,26400,26500,26500,26300,3336
20230602,090800,1504562400,26500,26450,26550,26400,2447
20230602,090700,1439849100,26550,26550,26600,26500,3177
20230602,090600,1355535850,26550,26450,26600,26450,14787
20230602,090500,963467000,26450,26450,26500,26450,2200
20230602,090400,905276150,26500,26450,26500,26400,2021
20230602,090300,851798100,26450,26400,26450,26350,2912
20230602,090200,774794850,26450,26450,26500,26400,4943
20230602,090100,644136700,26400,26300,26450,26250,14864
20230602,090000,252231950,26300,26250,26300,26150,9611