stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214800,11503633600,26450,26450,26450,26450,8228
20230609,214700,11503633600,26450,26450,26450,26450,0
20230609,214600,11503633600,26450,26450,26450,26450,0
20230609,214500,11503633600,26450,26450,26450,26450,0
20230609,214400,11503633600,26450,26450,26450,26450,0
20230609,214300,11503633600,26450,26450,26450,26450,0
20230609,214200,11503633600,26450,26450,26450,26450,0
20230609,214100,11503633600,26450,26450,26450,26450,0
20230609,214000,11503633600,26450,26450,26450,26450,0
20230609,213900,11503633600,26450,26450,26450,26450,0
20230609,213800,11503633600,26450,26450,26450,26450,0
20230609,213700,11503633600,26450,26450,26450,26450,0
20230609,213600,11503633600,26450,26450,26450,26450,0
20230609,213500,11503633600,26450,26450,26450,26450,0
20230609,213400,11503633600,26450,26450,26450,26450,0
20230609,213300,11503633600,26450,26450,26450,26450,0
20230609,213200,11503633600,26450,26450,26450,26450,0
20230609,213100,11503633600,26450,26450,26450,26450,0
20230609,213000,11503633600,26450,26450,26450,26450,0
20230609,212900,11503633600,26450,26450,26450,26450,0
20230609,212800,11503633600,26450,26450,26450,26450,0
20230609,212700,11503633600,26450,26450,26450,26450,0
20230609,212600,11503633600,26450,26450,26450,26450,0
20230609,212500,11503633600,26450,26450,26450,26450,0
20230609,212400,11503633600,26450,26450,26450,26450,0
20230609,212300,11503633600,26450,26450,26450,26450,0
20230609,212200,11503633600,26450,26450,26450,26450,0
20230609,212100,11503633600,26450,26450,26450,26450,0
20230609,212000,11503633600,26450,26450,26450,26450,0
20230609,211900,11503633600,26450,26450,26450,26450,0
20230609,211800,11503633600,26450,26450,26450,26450,8228
20230609,211700,11503633600,26450,26450,26450,26450,0
20230609,211600,11503633600,26450,26450,26450,26450,0
20230609,211500,11503633600,26450,26450,26450,26450,0
20230609,211400,11503633600,26450,26450,26450,26450,0
20230609,211300,11503633600,26450,26450,26450,26450,0
20230609,211200,11503633600,26450,26450,26450,26450,0
20230609,211100,11503633600,26450,26450,26450,26450,0
20230609,211000,11503633600,26450,26450,26450,26450,0
20230609,210900,11503633600,26450,26450,26450,26450,0
20230609,210800,11503633600,26450,26450,26450,26450,0
20230609,210700,11503633600,26450,26450,26450,26450,0
20230609,210600,11503633600,26450,26450,26450,26450,0
20230609,210500,11503633600,26450,26450,26450,26450,0
20230609,210400,11503633600,26450,26450,26450,26450,0
20230609,210300,11503633600,26450,26450,26450,26450,0
20230609,210200,11503633600,26450,26450,26450,26450,0
20230609,210100,11503633600,26450,26450,26450,26450,0
20230609,210000,11503633600,26450,26450,26450,26450,0
20230609,205900,11503633600,26450,26450,26450,26450,0
20230609,205800,11503633600,26450,26450,26450,26450,0
20230609,205700,11503633600,26450,26450,26450,26450,0
20230609,205600,11503633600,26450,26450,26450,26450,0
20230609,205500,11503633600,26450,26450,26450,26450,0
20230609,205400,11503633600,26450,26450,26450,26450,0
20230609,205300,11503633600,26450,26450,26450,26450,0
20230609,205200,11503633600,26450,26450,26450,26450,0
20230609,205100,11503633600,26450,26450,26450,26450,0
20230609,205000,11503633600,26450,26450,26450,26450,0
20230609,204900,11503633600,26450,26450,26450,26450,0
20230609,204800,11503633600,26450,26450,26450,26450,8228
20230609,204700,11503633600,26450,26450,26450,26450,0
20230609,204600,11503633600,26450,26450,26450,26450,0
20230609,204500,11503633600,26450,26450,26450,26450,0
20230609,204400,11503633600,26450,26450,26450,26450,0
20230609,204300,11503633600,26450,26450,26450,26450,0
20230609,204200,11503633600,26450,26450,26450,26450,0
20230609,204100,11503633600,26450,26450,26450,26450,0
20230609,204000,11503633600,26450,26450,26450,26450,0
20230609,203900,11503633600,26450,26450,26450,26450,0
20230609,203800,11503633600,26450,26450,26450,26450,0
20230609,203700,11503633600,26450,26450,26450,26450,0
20230609,203600,11503633600,26450,26450,26450,26450,0
20230609,203500,11503633600,26450,26450,26450,26450,0
20230609,203400,11503633600,26450,26450,26450,26450,0
20230609,203300,11503633600,26450,26450,26450,26450,0
20230609,203200,11503633600,26450,26450,26450,26450,0
20230609,203100,11503633600,26450,26450,26450,26450,0
20230609,203000,11503633600,26450,26450,26450,26450,0
20230609,202900,11503633600,26450,26450,26450,26450,0
20230609,202800,11503633600,26450,26450,26450,26450,0
20230609,202700,11503633600,26450,26450,26450,26450,0
20230609,202600,11503633600,26450,26450,26450,26450,0
20230609,202500,11503633600,26450,26450,26450,26450,0
20230609,202400,11503633600,26450,26450,26450,26450,0
20230609,202300,11503633600,26450,26450,26450,26450,0
20230609,202200,11503633600,26450,26450,26450,26450,0
20230609,202100,11503633600,26450,26450,26450,26450,0
20230609,202000,11503633600,26450,26450,26450,26450,0
20230609,201900,11503633600,26450,26450,26450,26450,0
20230609,201800,11503633600,26450,26450,26450,26450,8228
20230609,201700,11503633600,26450,26450,26450,26450,0
20230609,201600,11503633600,26450,26450,26450,26450,0
20230609,201500,11503633600,26450,26450,26450,26450,0
20230609,201400,11503633600,26450,26450,26450,26450,0
20230609,201300,11503633600,26450,26450,26450,26450,0
20230609,201200,11503633600,26450,26450,26450,26450,0
20230609,201100,11503633600,26450,26450,26450,26450,0
20230609,201000,11503633600,26450,26450,26450,26450,0
20230609,200900,11503633600,26450,26450,26450,26450,0
20230609,200800,11503633600,26450,26450,26450,26450,0
20230609,200700,11503633600,26450,26450,26450,26450,0
20230609,200600,11503633600,26450,26450,26450,26450,0
20230609,200500,11503633600,26450,26450,26450,26450,0
20230609,200400,11503633600,26450,26450,26450,26450,0
20230609,200300,11503633600,26450,26450,26450,26450,0
20230609,200200,11503633600,26450,26450,26450,26450,0
20230609,200100,11503633600,26450,26450,26450,26450,0
20230609,200000,11503633600,26450,26450,26450,26450,0
20230609,195900,11503633600,26450,26450,26450,26450,0
20230609,195800,11503633600,26450,26450,26450,26450,0
20230609,195700,11503633600,26450,26450,26450,26450,0
20230609,195600,11503633600,26450,26450,26450,26450,0
20230609,195500,11503633600,26450,26450,26450,26450,0
20230609,195400,11503633600,26450,26450,26450,26450,0
20230609,195300,11503633600,26450,26450,26450,26450,0
20230609,195200,11503633600,26450,26450,26450,26450,0
20230609,195100,11503633600,26450,26450,26450,26450,0
20230609,195000,11503633600,26450,26450,26450,26450,0
20230609,194900,11503633600,26450,26450,26450,26450,0
20230609,194800,11503633600,26450,26450,26450,26450,8228
20230609,194700,11503633600,26450,26450,26450,26450,0
20230609,194600,11503633600,26450,26450,26450,26450,0
20230609,194500,11503633600,26450,26450,26450,26450,0
20230609,194400,11503633600,26450,26450,26450,26450,0
20230609,194300,11503633600,26450,26450,26450,26450,0
20230609,194200,11503633600,26450,26450,26450,26450,0
20230609,194100,11503633600,26450,26450,26450,26450,0
20230609,194000,11503633600,26450,26450,26450,26450,0
20230609,193900,11503633600,26450,26450,26450,26450,0
20230609,193800,11503633600,26450,26450,26450,26450,0
20230609,193700,11503633600,26450,26450,26450,26450,0
20230609,193600,11503633600,26450,26450,26450,26450,0
20230609,193500,11503633600,26450,26450,26450,26450,0
20230609,193400,11503633600,26450,26450,26450,26450,0
20230609,193300,11503633600,26450,26450,26450,26450,0
20230609,193200,11503633600,26450,26450,26450,26450,0
20230609,193100,11503633600,26450,26450,26450,26450,0
20230609,193000,11503633600,26450,26450,26450,26450,0
20230609,192900,11503633600,26450,26450,26450,26450,0
20230609,192800,11503633600,26450,26450,26450,26450,0
20230609,192700,11503633600,26450,26450,26450,26450,0
20230609,192600,11503633600,26450,26450,26450,26450,0
20230609,192500,11503633600,26450,26450,26450,26450,0
20230609,192400,11503633600,26450,26450,26450,26450,0
20230609,192300,11503633600,26450,26450,26450,26450,0
20230609,192200,11503633600,26450,26450,26450,26450,0
20230609,192100,11503633600,26450,26450,26450,26450,0
20230609,192000,11503633600,26450,26450,26450,26450,0
20230609,191900,11503633600,26450,26450,26450,26450,0
20230609,191800,11503633600,26450,26450,26450,26450,8228
20230609,191700,11503633600,26450,26450,26450,26450,0
20230609,191600,11503633600,26450,26450,26450,26450,0
20230609,191500,11503633600,26450,26450,26450,26450,0
20230609,191400,11503633600,26450,26450,26450,26450,0
20230609,191300,11503633600,26450,26450,26450,26450,0
20230609,191200,11503633600,26450,26450,26450,26450,0
20230609,191100,11503633600,26450,26450,26450,26450,0
20230609,191000,11503633600,26450,26450,26450,26450,0
20230609,190900,11503633600,26450,26450,26450,26450,0
20230609,190800,11503633600,26450,26450,26450,26450,0
20230609,190700,11503633600,26450,26450,26450,26450,0
20230609,190600,11503633600,26450,26450,26450,26450,0
20230609,190500,11503633600,26450,26450,26450,26450,0
20230609,190400,11503633600,26450,26450,26450,26450,0
20230609,190300,11503633600,26450,26450,26450,26450,0
20230609,190200,11503633600,26450,26450,26450,26450,0
20230609,190100,11503633600,26450,26450,26450,26450,0
20230609,190000,11503633600,26450,26450,26450,26450,0
20230609,185900,11503633600,26450,26450,26450,26450,0
20230609,185800,11503633600,26450,26450,26450,26450,0
20230609,185700,11503633600,26450,26450,26450,26450,0
20230609,185600,11503633600,26450,26450,26450,26450,0
20230609,185500,11503633600,26450,26450,26450,26450,0
20230609,185400,11503633600,26450,26450,26450,26450,0
20230609,185300,11503633600,26450,26450,26450,26450,0
20230609,185200,11503633600,26450,26450,26450,26450,0
20230609,185100,11503633600,26450,26450,26450,26450,0
20230609,185000,11503633600,26450,26450,26450,26450,0
20230609,184900,11503633600,26450,26450,26450,26450,0
20230609,184800,11503633600,26450,26450,26450,26450,8228
20230609,184700,11503633600,26450,26450,26450,26450,0
20230609,184600,11503633600,26450,26450,26450,26450,0
20230609,184500,11503633600,26450,26450,26450,26450,0
20230609,184400,11503633600,26450,26450,26450,26450,0
20230609,184300,11503633600,26450,26450,26450,26450,0
20230609,184200,11503633600,26450,26450,26450,26450,0
20230609,184100,11503633600,26450,26450,26450,26450,0
20230609,184000,11503633600,26450,26450,26450,26450,0
20230609,183900,11503633600,26450,26450,26450,26450,0
20230609,183800,11503633600,26450,26450,26450,26450,0
20230609,183700,11503633600,26450,26450,26450,26450,0
20230609,183600,11503633600,26450,26450,26450,26450,0
20230609,183500,11503633600,26450,26450,26450,26450,0
20230609,183400,11503633600,26450,26450,26450,26450,0
20230609,183300,11503633600,26450,26450,26450,26450,0
20230609,183200,11503633600,26450,26450,26450,26450,0
20230609,183100,11503633600,26450,26450,26450,26450,0
20230609,183000,11503633600,26450,26450,26450,26450,0
20230609,182900,11503633600,26450,26450,26450,26450,0
20230609,182800,11503633600,26450,26450,26450,26450,0
20230609,182700,11503633600,26450,26450,26450,26450,0
20230609,182600,11503633600,26450,26450,26450,26450,0
20230609,182500,11503633600,26450,26450,26450,26450,0
20230609,182400,11503633600,26450,26450,26450,26450,0
20230609,182300,11503633600,26450,26450,26450,26450,0
20230609,182200,11503633600,26450,26450,26450,26450,0
20230609,182100,11503633600,26450,26450,26450,26450,0
20230609,182000,11503633600,26450,26450,26450,26450,0
20230609,181900,11503633600,26450,26450,26450,26450,0
20230609,181800,11503633600,26450,26450,26450,26450,8228
20230609,181700,11503633600,26450,26450,26450,26450,0
20230609,181600,11503633600,26450,26450,26450,26450,0
20230609,181500,11503633600,26450,26450,26450,26450,0
20230609,181400,11503633600,26450,26450,26450,26450,0
20230609,181300,11503633600,26450,26450,26450,26450,0
20230609,181200,11503633600,26450,26450,26450,26450,0
20230609,181100,11503633600,26450,26450,26450,26450,0
20230609,181000,11503633600,26450,26450,26450,26450,0
20230609,180900,11503633600,26450,26450,26450,26450,0
20230609,180800,11503633600,26450,26450,26450,26450,0
20230609,180700,11503633600,26450,26450,26450,26450,0
20230609,180600,11503633600,26450,26450,26450,26450,0
20230609,180500,11503633600,26450,26450,26450,26450,0
20230609,180400,11503633600,26450,26450,26450,26450,0
20230609,180300,11503633600,26450,26450,26450,26450,0
20230609,180200,11503633600,26450,26450,26450,26450,0
20230609,180100,11503633600,26450,26450,26450,26450,0
20230609,180000,11503633600,26450,26450,26450,26450,0
20230609,175900,11503633600,26450,26450,26450,26450,0
20230609,175800,11503633600,26450,26450,26450,26450,0
20230609,175700,11503633600,26450,26450,26450,26450,0
20230609,175600,11503633600,26450,26450,26450,26450,0
20230609,175500,11503633600,26450,26450,26450,26450,0
20230609,175400,11503633600,26450,26450,26450,26450,0
20230609,175300,11503633600,26450,26450,26450,26450,0
20230609,175200,11503633600,26450,26450,26450,26450,0
20230609,175100,11503633600,26450,26450,26450,26450,0
20230609,175000,11503633600,26450,26450,26450,26450,0
20230609,174900,11503633600,26450,26450,26450,26450,0
20230609,174800,11503633600,26450,26450,26450,26450,8228
20230609,174700,11503633600,26450,26450,26450,26450,0
20230609,174600,11503633600,26450,26450,26450,26450,0
20230609,174500,11503633600,26450,26450,26450,26450,0
20230609,174400,11503633600,26450,26450,26450,26450,0
20230609,174300,11503633600,26450,26450,26450,26450,0
20230609,174200,11503633600,26450,26450,26450,26450,0
20230609,174100,11503633600,26450,26450,26450,26450,0
20230609,174000,11503633600,26450,26450,26450,26450,0
20230609,173900,11503633600,26450,26450,26450,26450,0
20230609,173800,11503633600,26450,26450,26450,26450,0
20230609,173700,11503633600,26450,26450,26450,26450,0
20230609,173600,11503633600,26450,26450,26450,26450,0
20230609,173500,11503633600,26450,26450,26450,26450,0
20230609,173400,11503633600,26450,26450,26450,26450,0
20230609,173300,11503633600,26450,26450,26450,26450,0
20230609,173200,11503633600,26450,26450,26450,26450,0
20230609,173100,11503633600,26450,26450,26450,26450,0
20230609,173000,11503633600,26450,26450,26450,26450,0
20230609,172900,11503633600,26450,26450,26450,26450,0
20230609,172800,11503633600,26450,26450,26450,26450,0
20230609,172700,11503633600,26450,26450,26450,26450,0
20230609,172600,11503633600,26450,26450,26450,26450,0
20230609,172500,11503633600,26450,26450,26450,26450,0
20230609,172400,11503633600,26450,26450,26450,26450,0
20230609,172300,11503633600,26450,26450,26450,26450,0
20230609,172200,11503633600,26450,26450,26450,26450,0
20230609,172100,11503633600,26450,26450,26450,26450,0
20230609,172000,11503633600,26450,26450,26450,26450,0
20230609,171900,11503633600,26450,26450,26450,26450,0
20230609,171800,11503633600,26450,26450,26450,26450,8228
20230609,171700,11503633600,26450,26450,26450,26450,0
20230609,171600,11503633600,26450,26450,26450,26450,0
20230609,171500,11503633600,26450,26450,26450,26450,0
20230609,171400,11503633600,26450,26450,26450,26450,0
20230609,171300,11503633600,26450,26450,26450,26450,0
20230609,171200,11503633600,26450,26450,26450,26450,0
20230609,171100,11503633600,26450,26450,26450,26450,0
20230609,171000,11503633600,26450,26450,26450,26450,0
20230609,170900,11503633600,26450,26450,26450,26450,0
20230609,170800,11503633600,26450,26450,26450,26450,0
20230609,170700,11503633600,26450,26450,26450,26450,0
20230609,170600,11503633600,26450,26450,26450,26450,0
20230609,170500,11503633600,26450,26450,26450,26450,0
20230609,170400,11503633600,26450,26450,26450,26450,0
20230609,170300,11503633600,26450,26450,26450,26450,0
20230609,170200,11503633600,26450,26450,26450,26450,0
20230609,170100,11503633600,26450,26450,26450,26450,0
20230609,170000,11503633600,26450,26450,26450,26450,0
20230609,165900,11503633600,26450,26450,26450,26450,0
20230609,165800,11503633600,26450,26450,26450,26450,0
20230609,165700,11503633600,26450,26450,26450,26450,0
20230609,165600,11503633600,26450,26450,26450,26450,0
20230609,165500,11503633600,26450,26450,26450,26450,0
20230609,165400,11503633600,26450,26450,26450,26450,0
20230609,165300,11503633600,26450,26450,26450,26450,0
20230609,165200,11503633600,26450,26450,26450,26450,0
20230609,165100,11503633600,26450,26450,26450,26450,0
20230609,165000,11503633600,26450,26450,26450,26450,0
20230609,164900,11503633600,26450,26450,26450,26450,0
20230609,164800,11503633600,26450,26450,26450,26450,8228
20230609,164700,11503633600,26450,26450,26450,26450,0
20230609,164600,11503633600,26450,26450,26450,26450,0
20230609,164500,11503633600,26450,26450,26450,26450,0
20230609,164400,11503633600,26450,26450,26450,26450,0
20230609,164300,11503633600,26450,26450,26450,26450,0
20230609,164200,11503633600,26450,26450,26450,26450,0
20230609,164100,11503633600,26450,26450,26450,26450,0
20230609,164000,11503633600,26450,26450,26450,26450,0
20230609,163900,11503633600,26450,26450,26450,26450,0
20230609,163800,11503633600,26450,26450,26450,26450,0
20230609,163700,11503633600,26450,26450,26450,26450,0
20230609,163600,11503633600,26450,26450,26450,26450,0
20230609,163500,11503633600,26450,26450,26450,26450,0
20230609,163400,11503633600,26450,26450,26450,26450,0
20230609,163300,11503633600,26450,26450,26450,26450,0
20230609,163200,11503633600,26450,26450,26450,26450,0
20230609,163100,11503633600,26450,26450,26450,26450,0
20230609,163000,11503633600,26450,26450,26450,26450,0
20230609,162900,11503633600,26450,26450,26450,26450,0
20230609,162800,11503633600,26450,26450,26450,26450,0
20230609,162700,11503633600,26450,26450,26450,26450,0
20230609,162600,11503633600,26450,26450,26450,26450,0
20230609,162500,11503633600,26450,26450,26450,26450,0
20230609,162400,11503633600,26450,26450,26450,26450,0
20230609,162300,11503633600,26450,26450,26450,26450,0
20230609,162200,11503633600,26450,26450,26450,26450,0
20230609,162100,11503633600,26450,26450,26450,26450,0
20230609,162000,11503633600,26450,26450,26450,26450,0
20230609,161900,11503633600,26450,26450,26450,26450,0
20230609,161800,11503633600,26450,26450,26450,26450,8228
20230609,161700,11503633600,26450,26450,26450,26450,0
20230609,161600,11503633600,26450,26450,26450,26450,0
20230609,161500,11503633600,26450,26450,26450,26450,0
20230609,161400,11503633600,26450,26450,26450,26450,0
20230609,161300,11503633600,26450,26450,26450,26450,0
20230609,161200,11503633600,26450,26450,26450,26450,0
20230609,161100,11503633600,26450,26450,26450,26450,0
20230609,161000,11503633600,26450,26450,26450,26450,0
20230609,160900,11503633600,26450,26450,26450,26450,0
20230609,160800,11503633600,26450,26450,26450,26450,0
20230609,160700,11503633600,26450,26450,26450,26450,0
20230609,160600,11503633600,26450,26450,26450,26450,0
20230609,160500,11503633600,26450,26450,26450,26450,0
20230609,160400,11503633600,26450,26450,26450,26450,0
20230609,160300,11503633600,26450,26450,26450,26450,0
20230609,160200,11503633600,26450,26450,26450,26450,0
20230609,160100,11503633600,26450,26450,26450,26450,0
20230609,160000,11503633600,26450,26450,26450,26450,0
20230609,155900,11503633600,26450,26450,26450,26450,0
20230609,155800,11503633600,26450,26450,26450,26450,0
20230609,155700,11503633600,26450,26450,26450,26450,0
20230609,155600,11503633600,26450,26450,26450,26450,0
20230609,155500,11503633600,26450,26450,26450,26450,0
20230609,155400,11503633600,26450,26450,26450,26450,0
20230609,155300,11503633600,26450,26450,26450,26450,0
20230609,155200,11503633600,26450,26450,26450,26450,0
20230609,155100,11503633600,26450,26450,26450,26450,0
20230609,155000,11503633600,26450,26450,26450,26450,0
20230609,154900,11503633600,26450,26450,26450,26450,0
20230609,154800,11503633600,26450,26450,26450,26450,8228
20230609,154700,11503633600,26450,26450,26450,26450,0
20230609,154600,11503633600,26450,26450,26450,26450,0
20230609,154500,11503633600,26450,26450,26450,26450,0
20230609,154400,11503633600,26450,26450,26450,26450,0
20230609,154300,11503633600,26450,26450,26450,26450,0
20230609,154200,11503633600,26450,26450,26450,26450,0
20230609,154100,11503633600,26450,26450,26450,26450,0
20230609,154000,11503633600,26450,26450,26450,26450,0
20230609,153900,11503633600,26450,26450,26450,26450,0
20230609,153800,11503633600,26450,26450,26450,26450,0
20230609,153700,11503633600,26450,26450,26450,26450,0
20230609,153600,11503633600,26450,26450,26450,26450,0
20230609,153500,11503633600,26450,26450,26450,26450,0
20230609,153400,11503633600,26450,26450,26450,26450,0
20230609,153300,11503633600,26450,26450,26450,26450,0
20230609,153200,11503633600,26450,26450,26450,26450,0
20230609,153100,11503633600,26450,26450,26450,26450,0
20230609,153000,11503633600,26450,26450,26450,26450,8228
20230609,152900,11286003000,26450,26450,26450,26450,0
20230609,152800,11286003000,26450,26450,26450,26450,0
20230609,152700,11286003000,26450,26450,26450,26450,0
20230609,152600,11286003000,26450,26450,26450,26450,0
20230609,152500,11286003000,26450,26450,26450,26450,0
20230609,152400,11286003000,26450,26450,26450,26450,0
20230609,152300,11286003000,26450,26450,26450,26450,0
20230609,152200,11286003000,26450,26450,26450,26450,0
20230609,152100,11286003000,26450,26450,26450,26450,0
20230609,152000,11286003000,26450,26450,26450,26450,0
20230609,151900,11286003000,26450,26400,26450,26400,2738
20230609,151800,11213603600,26400,26450,26450,26400,778
20230609,151700,11193051600,26450,26450,26450,26400,912
20230609,151600,11168931250,26450,26450,26450,26400,102
20230609,151500,11166233950,26450,26450,26450,26400,648
20230609,151400,11149122000,26400,26400,26450,26400,179
20230609,151300,11144391650,26400,26450,26450,26400,582
20230609,151200,11129024600,26400,26500,26500,26400,2573
20230609,151100,11061065550,26450,26500,26500,26450,892
20230609,151000,11037472100,26450,26500,26500,26450,1910
20230609,150900,10986945200,26500,26500,26500,26450,838
20230609,150800,10964768050,26500,26500,26500,26400,2276
20230609,150700,10904594750,26500,26450,26500,26450,4498
20230609,150600,10785511050,26400,26400,26450,26400,2299
20230609,150500,10724802900,26400,26450,26450,26400,643
20230609,150400,10707822550,26450,26450,26450,26400,799
20230609,150300,10686715850,26450,26450,26450,26450,210
20230609,150200,10681161350,26450,26400,26450,26400,1257
20230609,150100,10647968650,26400,26450,26450,26400,287
20230609,150000,10640390300,26450,26400,26450,26400,1032
20230609,145900,10613141750,26450,26450,26450,26400,448
20230609,145800,10601297750,26450,26450,26450,26400,1033
20230609,145700,10574009600,26450,26450,26450,26400,858
20230609,145600,10551349950,26450,26400,26450,26350,1082
20230609,145500,10522797050,26450,26400,26450,26350,837
20230609,145400,10500702500,26400,26400,26450,26400,542
20230609,145300,10486383650,26400,26400,26450,26350,1168
20230609,145200,10455544250,26400,26350,26400,26350,816
20230609,145100,10434032250,26350,26400,26400,26350,313
20230609,145000,10425770700,26400,26350,26450,26350,932
20230609,144900,10401198850,26400,26400,26450,26350,950
20230609,144800,10376115950,26450,26450,26450,26450,333
20230609,144700,10367308100,26400,26400,26450,26400,841
20230609,144600,10345095450,26400,26400,26450,26350,917
20230609,144500,10320907350,26400,26400,26400,26350,913
20230609,144400,10296835300,26400,26450,26450,26350,359
20230609,144300,10287357250,26450,26400,26450,26350,1501
20230609,144200,10247734000,26400,26400,26400,26350,826
20230609,144100,10225957450,26400,26400,26400,26300,1612
20230609,144000,10183456550,26400,26350,26400,26300,391
20230609,143900,10173149200,26350,26350,26400,26300,862
20230609,143800,10150415100,26350,26350,26400,26350,796
20230609,143700,10129429150,26400,26350,26400,26350,824
20230609,143600,10107704450,26400,26300,26400,26300,467
20230609,143500,10095405150,26300,26400,26400,26300,710
20230609,143400,10076685050,26350,26350,26400,26300,932
20230609,143300,10052152550,26350,26350,26350,26300,466
20230609,143200,10039874850,26400,26300,26400,26300,775
20230609,143100,10019420850,26350,26300,26400,26300,744
20230609,143000,9999806600,26400,26300,26400,26300,724
20230609,142900,9980728750,26300,26300,26350,26250,682
20230609,142800,9962790750,26350,26300,26350,26250,727
20230609,142700,9943667150,26300,26300,26350,26250,673
20230609,142600,9925966700,26300,26300,26350,26250,1227
20230609,142500,9893666500,26300,26250,26300,26250,914
20230609,142400,9869632550,26250,26400,26400,26250,741
20230609,142300,9850118750,26400,26350,26400,26350,768
20230609,142200,9829870800,26400,26400,26400,26300,925
20230609,142100,9805508450,26350,26350,26350,26300,294
20230609,142000,9797763250,26350,26400,26400,26350,683
20230609,141900,9779759000,26400,26400,26400,26350,761
20230609,141800,9759695700,26400,26450,26450,26350,554
20230609,141700,9745068550,26450,26400,26450,26350,467
20230609,141600,9732741350,26400,26400,26450,26350,1455
20230609,141500,9694328700,26400,26350,26450,26350,1469
20230609,141400,9655545350,26400,26350,26400,26350,1885
20230609,141300,9605814450,26400,26350,26400,26350,620
20230609,141200,9589461100,26300,26350,26350,26250,1138
20230609,141100,9559529350,26350,26350,26400,26300,517
20230609,141000,9545901550,26300,26250,26400,26250,738
20230609,140900,9526508650,26350,26300,26400,26300,266
20230609,140800,9519494950,26350,26350,26350,26300,773
20230609,140700,9499154750,26350,26350,26400,26300,1026
20230609,140600,9472113600,26350,26350,26350,26300,792
20230609,140500,9451272450,26350,26300,26350,26250,592
20230609,140400,9435702650,26250,26300,26350,26250,302
20230609,140300,9427762750,26300,26250,26350,26250,769
20230609,140200,9407538050,26250,26250,26350,26250,333
20230609,140100,9398781050,26250,26350,26350,26250,1116
20230609,140000,9369463500,26300,26350,26350,26300,893
20230609,135900,9345965500,26300,26350,26350,26300,657
20230609,135800,9328681300,26350,26250,26350,26250,481
20230609,135700,9316027800,26300,26300,26300,26250,766
20230609,135600,9295910200,26300,26350,26350,26250,224
20230609,135500,9290023300,26350,26400,26400,26350,833
20230609,135400,9268071900,26400,26350,26400,26300,201
20230609,135300,9262776850,26350,26350,26350,26300,1187
20230609,135200,9231528400,26350,26350,26350,26300,3137
20230609,135100,9149022650,26350,26350,26350,26300,259
20230609,135000,9142198200,26350,26300,26350,26300,261
20230609,134900,9135325000,26350,26350,26400,26300,564
20230609,134800,9120460450,26350,26400,26400,26350,705
20230609,134700,9101878200,26400,26450,26450,26350,694
20230609,134600,9083561050,26500,26450,26500,26400,827
20230609,134500,9061686700,26400,26450,26500,26400,1077
20230609,134400,9033198300,26450,26350,26450,26350,1237
20230609,134300,9000518450,26400,26400,26450,26350,896
20230609,134200,8976864700,26450,26400,26450,26400,93
20230609,134100,8974407600,26450,26400,26450,26400,686
20230609,134000,8956292400,26450,26400,26450,26350,1304
20230609,133900,8921917150,26400,26350,26450,26300,1050
20230609,133800,8894198200,26350,26350,26400,26350,1544
20230609,133700,8853508250,26350,26350,26350,26300,664
20230609,133600,8836039250,26350,26350,26350,26300,1129
20230609,133500,8806323050,26350,26300,26350,26250,441
20230609,133400,8794722650,26300,26350,26350,26300,474
20230609,133300,8782254200,26350,26350,26350,26300,781
20230609,133200,8761710900,26300,26300,26350,26250,609
20230609,133100,8745693850,26300,26300,26350,26250,370
20230609,133000,8735962850,26300,26300,26350,26300,700
20230609,132900,8717550950,26250,26250,26300,26250,695
20230609,132800,8699302400,26300,26250,26300,26250,638
20230609,132700,8682551050,26250,26250,26300,26250,101
20230609,132600,8679896900,26250,26300,26350,26250,527
20230609,132500,8666037250,26300,26250,26300,26250,601
20230609,132400,8650258800,26300,26300,26300,26250,1093
20230609,132300,8621540000,26250,26250,26300,26250,420
20230609,132200,8610499600,26250,26300,26300,26250,704
20230609,132100,8592016450,26300,26300,26300,26250,718
20230609,132000,8573160300,26250,26300,26300,26250,602
20230609,131900,8557355550,26300,26300,26300,26250,60
20230609,131800,8555779400,26250,26300,26300,26250,721
20230609,131700,8536847050,26300,26300,26300,26250,1223
20230609,131600,8504682900,26300,26250,26300,26250,384
20230609,131500,8494587750,26250,26250,26300,26250,1869
20230609,131400,8445490150,26250,26300,26300,26250,838
20230609,131300,8423489900,26300,26250,26300,26250,855
20230609,131200,8401036350,26300,26300,26300,26250,94
20230609,131100,8398566300,26300,26250,26350,26250,941
20230609,131000,8373822050,26250,26350,26350,26250,597
20230609,130900,8358126100,26350,26300,26350,26300,635
20230609,130800,8341422900,26300,26350,26350,26300,172
20230609,130700,8336896400,26300,26300,26350,26300,627
20230609,130600,8320404100,26350,26350,26350,26300,752
20230609,130500,8300625250,26300,26350,26350,26300,986
20230609,130400,8274680550,26350,26350,26350,26300,621
20230609,130300,8258320300,26300,26250,26350,26250,810
20230609,130200,8237018150,26250,26300,26300,26200,1014
20230609,130100,8210427250,26250,26250,26300,26250,926
20230609,130000,8186107600,26250,26300,26300,26250,151
20230609,125900,8182142350,26300,26250,26300,26250,638
20230609,125800,8165392500,26250,26300,26300,26250,697
20230609,125700,8147091300,26350,26300,26350,26300,743
20230609,125600,8127549600,26350,26300,26350,26300,212
20230609,125500,8121971650,26350,26350,26350,26300,644
20230609,125400,8105030850,26350,26300,26350,26300,572
20230609,125300,8089985550,26350,26300,26350,26300,719
20230609,125200,8071072450,26350,26350,26350,26350,49
20230609,125100,8069781300,26300,26400,26400,26300,900
20230609,125000,8046093300,26350,26350,26400,26350,725
20230609,124900,8026988500,26300,26300,26300,26250,166
20230609,124800,8022625000,26250,26300,26300,26250,871
20230609,124700,7999747000,26250,26350,26350,26250,514
20230609,124600,7986230450,26350,26300,26350,26300,645
20230609,124500,7969264600,26300,26300,26350,26300,175
20230609,124400,7964659700,26300,26300,26350,26300,2783
20230609,124300,7891439600,26300,26300,26400,26300,111
20230609,124200,7888515900,26300,26350,26400,26300,1568
20230609,124100,7847198050,26350,26350,26400,26350,248
20230609,124000,7840657550,26350,26400,26450,26350,1241
20230609,123900,7807920750,26350,26400,26400,26350,593
20230609,123800,7792292700,26350,26400,26400,26350,1387
20230609,123700,7755676800,26450,26350,26450,26350,366
20230609,123600,7746015200,26350,26350,26400,26350,615
20230609,123500,7729807200,26400,26400,26400,26300,604
20230609,123400,7713890400,26400,26350,26400,26350,1016
20230609,123300,7687097050,26400,26300,26400,26300,570
20230609,123200,7672078450,26300,26400,26400,26300,444
20230609,123100,7660386700,26350,26400,26400,26350,621
20230609,123000,7644022550,26400,26400,26400,26350,498
20230609,122900,7630875700,26400,26400,26450,26400,2145
20230609,122800,7574246300,26400,26400,26400,26350,996
20230609,122700,7547961050,26400,26350,26400,26350,1661
20230609,122600,7504189050,26350,26400,26450,26350,2350
20230609,122500,7442147300,26450,26400,26450,26400,30
20230609,122400,7441354350,26450,26450,26500,26400,278
20230609,122300,7434002900,26450,26550,26550,26450,358
20230609,122200,7424529950,26500,26500,26550,26450,188
20230609,122100,7419554050,26500,26500,26550,26400,423
20230609,122000,7408351650,26500,26400,26500,26400,791
20230609,121900,7387402100,26450,26400,26500,26350,2206
20230609,121800,7329021350,26400,26400,26400,26350,87
20230609,121700,7326727450,26350,26400,26400,26350,1744
20230609,121600,7280694800,26450,26450,26450,26400,172
20230609,121500,7276150650,26400,26400,26450,26400,78
20230609,121400,7274090500,26400,26450,26450,26400,50
20230609,121300,7272768250,26400,26500,26500,26400,1091
20230609,121200,7243910550,26450,26450,26500,26450,581
20230609,121100,7228537950,26500,26450,26500,26450,70
20230609,121000,7226683950,26500,26500,26500,26450,105
20230609,120900,7223903300,26500,26450,26500,26450,29
20230609,120800,7223135200,26450,26500,26500,26450,149
20230609,120700,7219191000,26500,26450,26500,26400,169
20230609,120600,7214714550,26450,26400,26500,26400,66
20230609,120500,7212968150,26400,26400,26500,26400,365
20230609,120400,7203312600,26400,26450,26500,26400,227
20230609,120300,7197304300,26450,26450,26500,26400,541
20230609,120200,7182994750,26400,26450,26450,26400,714
20230609,120100,7164109800,26500,26550,26550,26450,779
20230609,120000,7143467300,26550,26600,26600,26550,487
20230609,115900,7130533050,26550,26600,26600,26550,116
20230609,115800,7127450550,26550,26550,26600,26550,147
20230609,115700,7123542250,26550,26550,26600,26550,300
20230609,115600,7115571250,26600,26550,26600,26500,398
20230609,115500,7105001500,26550,26550,26600,26550,1102
20230609,115400,7075727650,26600,26550,26600,26550,527
20230609,115300,7061715450,26550,26600,26650,26550,490
20230609,115200,7048667700,26650,26600,26650,26600,828
20230609,115100,7026638800,26600,26650,26650,26500,2254
20230609,115000,6966710500,26650,26650,26650,26600,335
20230609,114900,6957784800,26650,26600,26650,26600,2350
20230609,114800,6895160650,26600,26600,26650,26600,362
20230609,114700,6885516950,26650,26600,26650,26550,2138
20230609,114600,6828633550,26600,26550,26600,26550,770
20230609,114500,6808161400,26600,26600,26600,26550,438
20230609,114400,6796515300,26600,26550,26600,26550,689
20230609,114300,6778208350,26600,26550,26600,26550,558
20230609,114200,6763378850,26550,26600,26600,26550,445
20230609,114100,6751546100,26550,26600,26600,26550,407
20230609,114000,6740724300,26600,26550,26600,26550,477
20230609,113900,6728037750,26600,26550,26600,26550,3934
20230609,113800,6623399000,26550,26600,26600,26550,709
20230609,113700,6604554650,26600,26550,26600,26550,856
20230609,113600,6581812500,26600,26600,26600,26550,395
20230609,113500,6571309600,26550,26550,26600,26550,505
20230609,113400,6557884000,26550,26550,26600,26550,1359
20230609,113300,6521787950,26600,26550,26600,26550,434
20230609,113200,6510249300,26500,26550,26600,26500,1313
20230609,113100,6475412750,26600,26600,26600,26550,1199
20230609,113000,6443557300,26600,26550,26600,26550,2215
20230609,112900,6384684050,26550,26550,26550,26500,2374
20230609,112800,6321657000,26550,26500,26550,26500,684
20230609,112700,6303512800,26500,26550,26550,26500,506
20230609,112600,6290089700,26550,26550,26550,26500,927
20230609,112500,6265501700,26550,26500,26550,26500,750
20230609,112400,6245590950,26550,26550,26550,26500,643
20230609,112300,6228534000,26550,26550,26550,26500,1076
20230609,112200,6200003800,26500,26500,26550,26500,836
20230609,112100,6177834100,26500,26550,26600,26500,456
20230609,112000,6165726450,26550,26550,26600,26550,501
20230609,111900,6152410950,26600,26600,26600,26550,719
20230609,111800,6133304750,26600,26550,26600,26500,1275
20230609,111700,6099457800,26500,26600,26600,26500,1450
20230609,111600,6060949900,26550,26600,26600,26550,3147
20230609,111500,5977249900,26550,26600,26600,26550,1601
20230609,111400,5934677350,26550,26600,26600,26550,2414
20230609,111300,5870568600,26600,26600,26600,26550,474
20230609,111200,5857967500,26550,26500,26600,26450,11562
20230609,111100,5551350250,26450,26450,26500,26450,838
20230609,111000,5529160500,26500,26500,26500,26450,1478
20230609,110900,5490050650,26450,26500,26500,26450,3627
20230609,110800,5394094600,26450,26450,26500,26450,984
20230609,110700,5368043800,26450,26500,26500,26450,650
20230609,110600,5350828450,26450,26450,26450,26400,4561
20230609,110500,5230190600,26450,26400,26450,26400,410
20230609,110400,5219348750,26450,26350,26450,26350,2369
20230609,110300,5156806350,26400,26400,26400,26350,415
20230609,110200,5145853100,26350,26400,26450,26350,957
20230609,110100,5120587450,26450,26400,26450,26400,2767
20230609,110000,5047522950,26400,26350,26400,26350,4700
20230609,105900,4923462500,26350,26400,26400,26350,1231
20230609,105800,4890989400,26400,26400,26450,26400,1177
20230609,105700,4859904700,26450,26400,26450,26400,1901
20230609,105600,4809714900,26400,26450,26450,26400,414
20230609,105500,4798767150,26450,26400,26450,26400,249
20230609,105400,4792188500,26400,26450,26500,26400,9006
20230609,105300,4554156300,26400,26400,26450,26350,3368
20230609,105200,4465229150,26350,26400,26400,26350,420
20230609,105100,4454149450,26400,26350,26450,26350,7660
20230609,105000,4251976350,26350,26350,26350,26300,4225
20230609,104900,4140729050,26350,26300,26350,26300,260
20230609,104800,4133885100,26350,26400,26400,26350,290
20230609,104700,4126243450,26350,26300,26350,26300,983
20230609,104600,4100344700,26350,26300,26400,26300,3798
20230609,104500,4000220550,26350,26350,26350,26300,263
20230609,104400,3993290850,26300,26350,26350,26300,609
20230609,104300,3977263500,26350,26350,26400,26350,2555
20230609,104200,3909933650,26350,26300,26400,26300,7113
20230609,104100,3722634850,26300,26300,26350,26300,5280
20230609,104000,3583703700,26350,26250,26350,26250,2252
20230609,103900,3524470850,26300,26350,26350,26250,485
20230609,103800,3511713000,26350,26300,26350,26250,1844
20230609,103700,3463208450,26300,26350,26400,26300,1385
20230609,103600,3426718850,26350,26400,26400,26350,1936
20230609,103500,3375649150,26350,26300,26350,26300,3064
20230609,103400,3294953150,26350,26300,26350,26300,2547
20230609,103300,3227960250,26250,26300,26300,26250,2302
20230609,103200,3167420200,26300,26250,26350,26250,1671
20230609,103100,3123476100,26300,26300,26300,26250,622
20230609,103000,3107123750,26300,26300,26300,26250,853
20230609,102900,3084691400,26300,26300,26300,26250,1569
20230609,102800,3043452800,26300,26250,26300,26200,2397
20230609,102700,2980519000,26200,26250,26250,26200,258
20230609,102600,2973750350,26200,26200,26250,26200,772
20230609,102500,2953494650,26250,26250,26250,26200,205
20230609,102400,2948113700,26250,26250,26250,26200,520
20230609,102300,2934467250,26250,26150,26250,26100,8040
20230609,102200,2723855150,26150,26150,26150,26100,1025
20230609,102100,2697052550,26100,26100,26150,26100,417
20230609,102000,2686164950,26100,26050,26100,26050,3138
20230609,101900,2604266800,26050,26050,26100,26050,929
20230609,101800,2580050550,26100,26100,26100,26050,1070
20230609,101700,2552153950,26100,26100,26100,26050,187
20230609,101600,2547274450,26100,26100,26100,26050,1140
20230609,101500,2517522350,26100,26050,26100,26050,256
20230609,101400,2510845750,26050,26050,26100,26000,867
20230609,101300,2488264200,26050,26050,26050,26000,891
20230609,101200,2465055650,26050,26000,26050,26000,432
20230609,101100,2453823450,25950,25950,26000,25950,332
20230609,101000,2445193800,25950,25950,25950,25950,43
20230609,100900,2444077950,26000,26050,26050,25950,2614
20230609,100800,2376016350,26050,26050,26100,26050,219
20230609,100700,2370310900,26050,26050,26100,26050,59
20230609,100600,2368772950,26050,26100,26100,26050,1667
20230609,100500,2325268400,26100,26100,26200,26100,3464
20230609,100400,2234760150,26100,26050,26150,26050,6168
20230609,100300,2073767200,26050,26050,26100,26000,4081
20230609,100200,1967456400,26050,25950,26050,25900,3309
20230609,100100,1881482250,25900,25950,25950,25900,595
20230609,100000,1866044950,25950,25900,25950,25900,832
20230609,095900,1844481050,25900,25900,25950,25850,1638
20230609,095800,1802042250,25950,25850,25950,25850,6227
20230609,095700,1640775350,25800,25800,25850,25800,336
20230609,095600,1632095550,25800,25750,25800,25750,380
20230609,095500,1622291800,25750,25750,25800,25750,989
20230609,095400,1596778000,25800,25800,25800,25800,1254
20230609,095300,1564424800,25800,25800,25800,25800,328
20230609,095200,1555962400,25800,25750,25800,25750,1313
20230609,095100,1522150050,25700,25700,25700,25650,52
20230609,095000,1520813750,25700,25700,25750,25650,546
20230609,094900,1506784350,25700,25700,25750,25700,417
20230609,094800,1496067350,25650,25700,25700,25650,143
20230609,094700,1492394650,25650,25700,25750,25650,232
20230609,094600,1486433100,25700,25600,25700,25600,2312
20230609,094500,1427205550,25550,25550,25550,25550,202
20230609,094400,1422044450,25550,25550,25550,25550,51
20230609,094300,1420741400,25550,25500,25550,25500,891
20230609,094200,1397977350,25500,25550,25600,25500,1461
20230609,094100,1360647450,25550,25600,25600,25550,76
20230609,094000,1358703850,25550,25600,25600,25550,529
20230609,093900,1345183200,25600,25650,25650,25500,2690
20230609,093800,1276475300,25600,25600,25600,25550,85
20230609,093700,1274301250,25600,25600,25600,25600,215
20230609,093600,1268797250,25650,25600,25650,25600,68
20230609,093500,1267055250,25600,25600,25600,25550,94
20230609,093400,1264650900,25600,25650,25650,25550,3140
20230609,093300,1184341400,25600,25600,25650,25600,53
20230609,093200,1182984450,25600,25650,25650,25600,693
20230609,093100,1165243350,25600,25650,25650,25600,52
20230609,093000,1163911900,25650,25650,25650,25600,688
20230609,092900,1146290500,25650,25600,25650,25600,586
20230609,092800,1131288800,25600,25600,25600,25550,2105
20230609,092700,1077402050,25600,25600,25600,25550,537
20230609,092600,1063670350,25600,25600,25600,25600,7
20230609,092500,1063491150,25600,25650,25650,25600,567
20230609,092400,1048975400,25650,25600,25650,25600,2583
20230609,092300,982840950,25700,25550,25700,25550,4128
20230609,092200,877160500,25550,25600,25600,25550,1040
20230609,092100,850587300,25600,25650,25650,25550,1745
20230609,092000,805999700,25600,25650,25650,25600,3094
20230609,091900,726772000,25700,25700,25750,25650,2411
20230609,091800,664883200,25700,25700,25700,25700,42
20230609,091700,663803800,25700,25650,25750,25650,2279
20230609,091600,605247900,25650,25700,25700,25650,722
20230609,091500,586702500,25700,25650,25700,25650,2033
20230609,091400,534477700,25700,25800,25800,25700,1446
20230609,091300,497282700,25800,25750,25800,25750,172
20230609,091200,492852850,25750,25800,25800,25750,721
20230609,091100,474286900,25750,25700,25750,25700,100
20230609,091000,471712700,25700,25700,25700,25700,244
20230609,090900,465441900,25700,25750,25750,25600,3256
20230609,090800,381861200,25750,25750,25800,25750,745
20230609,090700,362677100,25750,25800,25800,25750,1043
20230609,090600,335816500,25750,25800,25800,25750,476
20230609,090500,323556350,25800,25850,25850,25800,1865
20230609,090400,275434750,25850,25850,25850,25850,468
20230609,090300,263336950,25850,25800,25850,25800,1947
20230609,090200,213086200,25750,25800,25800,25750,1217
20230609,090100,181693650,25850,25850,25900,25850,1454
20230609,090000,144094050,25800,26000,26050,25800,5557