stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,193800,7714394550,26000,26000,26000,26000,8003
20230612,193700,7714394550,26000,26000,26000,26000,0
20230612,193600,7714394550,26000,26000,26000,26000,0
20230612,193500,7714394550,26000,26000,26000,26000,0
20230612,193400,7714394550,26000,26000,26000,26000,0
20230612,193300,7714394550,26000,26000,26000,26000,0
20230612,193200,7714394550,26000,26000,26000,26000,0
20230612,193100,7714394550,26000,26000,26000,26000,0
20230612,193000,7714394550,26000,26000,26000,26000,0
20230612,192900,7714394550,26000,26000,26000,26000,0
20230612,192800,7714394550,26000,26000,26000,26000,0
20230612,192700,7714394550,26000,26000,26000,26000,0
20230612,192600,7714394550,26000,26000,26000,26000,0
20230612,192500,7714394550,26000,26000,26000,26000,0
20230612,192400,7714394550,26000,26000,26000,26000,0
20230612,192300,7714394550,26000,26000,26000,26000,0
20230612,192200,7714394550,26000,26000,26000,26000,0
20230612,192100,7714394550,26000,26000,26000,26000,0
20230612,192000,7714394550,26000,26000,26000,26000,0
20230612,191900,7714394550,26000,26000,26000,26000,0
20230612,191800,7714394550,26000,26000,26000,26000,0
20230612,191700,7714394550,26000,26000,26000,26000,0
20230612,191600,7714394550,26000,26000,26000,26000,0
20230612,191500,7714394550,26000,26000,26000,26000,0
20230612,191400,7714394550,26000,26000,26000,26000,0
20230612,191300,7714394550,26000,26000,26000,26000,0
20230612,191200,7714394550,26000,26000,26000,26000,0
20230612,191100,7714394550,26000,26000,26000,26000,0
20230612,191000,7714394550,26000,26000,26000,26000,0
20230612,190900,7714394550,26000,26000,26000,26000,0
20230612,190800,7714394550,26000,26000,26000,26000,8003
20230612,190700,7714394550,26000,26000,26000,26000,0
20230612,190600,7714394550,26000,26000,26000,26000,0
20230612,190500,7714394550,26000,26000,26000,26000,0
20230612,190400,7714394550,26000,26000,26000,26000,0
20230612,190300,7714394550,26000,26000,26000,26000,0
20230612,190200,7714394550,26000,26000,26000,26000,0
20230612,190100,7714394550,26000,26000,26000,26000,0
20230612,190000,7714394550,26000,26000,26000,26000,0
20230612,185900,7714394550,26000,26000,26000,26000,0
20230612,185800,7714394550,26000,26000,26000,26000,0
20230612,185700,7714394550,26000,26000,26000,26000,0
20230612,185600,7714394550,26000,26000,26000,26000,0
20230612,185500,7714394550,26000,26000,26000,26000,0
20230612,185400,7714394550,26000,26000,26000,26000,0
20230612,185300,7714394550,26000,26000,26000,26000,0
20230612,185200,7714394550,26000,26000,26000,26000,0
20230612,185100,7714394550,26000,26000,26000,26000,0
20230612,185000,7714394550,26000,26000,26000,26000,0
20230612,184900,7714394550,26000,26000,26000,26000,0
20230612,184800,7714394550,26000,26000,26000,26000,0
20230612,184700,7714394550,26000,26000,26000,26000,0
20230612,184600,7714394550,26000,26000,26000,26000,0
20230612,184500,7714394550,26000,26000,26000,26000,0
20230612,184400,7714394550,26000,26000,26000,26000,0
20230612,184300,7714394550,26000,26000,26000,26000,0
20230612,184200,7714394550,26000,26000,26000,26000,0
20230612,184100,7714394550,26000,26000,26000,26000,0
20230612,184000,7714394550,26000,26000,26000,26000,0
20230612,183900,7714394550,26000,26000,26000,26000,0
20230612,183800,7714394550,26000,26000,26000,26000,8003
20230612,183700,7714394550,26000,26000,26000,26000,0
20230612,183600,7714394550,26000,26000,26000,26000,0
20230612,183500,7714394550,26000,26000,26000,26000,0
20230612,183400,7714394550,26000,26000,26000,26000,0
20230612,183300,7714394550,26000,26000,26000,26000,0
20230612,183200,7714394550,26000,26000,26000,26000,0
20230612,183100,7714394550,26000,26000,26000,26000,0
20230612,183000,7714394550,26000,26000,26000,26000,0
20230612,182900,7714394550,26000,26000,26000,26000,0
20230612,182800,7714394550,26000,26000,26000,26000,0
20230612,182700,7714394550,26000,26000,26000,26000,0
20230612,182600,7714394550,26000,26000,26000,26000,0
20230612,182500,7714394550,26000,26000,26000,26000,0
20230612,182400,7714394550,26000,26000,26000,26000,0
20230612,182300,7714394550,26000,26000,26000,26000,0
20230612,182200,7714394550,26000,26000,26000,26000,0
20230612,182100,7714394550,26000,26000,26000,26000,0
20230612,182000,7714394550,26000,26000,26000,26000,0
20230612,181900,7714394550,26000,26000,26000,26000,0
20230612,181800,7714394550,26000,26000,26000,26000,0
20230612,181700,7714394550,26000,26000,26000,26000,0
20230612,181600,7714394550,26000,26000,26000,26000,0
20230612,181500,7714394550,26000,26000,26000,26000,0
20230612,181400,7714394550,26000,26000,26000,26000,0
20230612,181300,7714394550,26000,26000,26000,26000,0
20230612,181200,7714394550,26000,26000,26000,26000,0
20230612,181100,7714394550,26000,26000,26000,26000,0
20230612,181000,7714394550,26000,26000,26000,26000,0
20230612,180900,7714394550,26000,26000,26000,26000,0
20230612,180800,7714394550,26000,26000,26000,26000,8003
20230612,180700,7714394550,26000,26000,26000,26000,0
20230612,180600,7714394550,26000,26000,26000,26000,0
20230612,180500,7714394550,26000,26000,26000,26000,0
20230612,180400,7714394550,26000,26000,26000,26000,0
20230612,180300,7714394550,26000,26000,26000,26000,0
20230612,180200,7714394550,26000,26000,26000,26000,0
20230612,180100,7714394550,26000,26000,26000,26000,0
20230612,180000,7714394550,26000,26000,26000,26000,0
20230612,175900,7714394550,26000,26000,26000,26000,0
20230612,175800,7714394550,26000,26000,26000,26000,0
20230612,175700,7714394550,26000,26000,26000,26000,0
20230612,175600,7714394550,26000,26000,26000,26000,0
20230612,175500,7714394550,26000,26000,26000,26000,0
20230612,175400,7714394550,26000,26000,26000,26000,0
20230612,175300,7714394550,26000,26000,26000,26000,0
20230612,175200,7714394550,26000,26000,26000,26000,0
20230612,175100,7714394550,26000,26000,26000,26000,0
20230612,175000,7714394550,26000,26000,26000,26000,0
20230612,174900,7714394550,26000,26000,26000,26000,0
20230612,174800,7714394550,26000,26000,26000,26000,0
20230612,174700,7714394550,26000,26000,26000,26000,0
20230612,174600,7714394550,26000,26000,26000,26000,0
20230612,174500,7714394550,26000,26000,26000,26000,0
20230612,174400,7714394550,26000,26000,26000,26000,0
20230612,174300,7714394550,26000,26000,26000,26000,0
20230612,174200,7714394550,26000,26000,26000,26000,0
20230612,174100,7714394550,26000,26000,26000,26000,0
20230612,174000,7714394550,26000,26000,26000,26000,0
20230612,173900,7714394550,26000,26000,26000,26000,0
20230612,173800,7714394550,26000,26000,26000,26000,8003
20230612,173700,7714394550,26000,26000,26000,26000,0
20230612,173600,7714394550,26000,26000,26000,26000,0
20230612,173500,7714394550,26000,26000,26000,26000,0
20230612,173400,7714394550,26000,26000,26000,26000,0
20230612,173300,7714394550,26000,26000,26000,26000,0
20230612,173200,7714394550,26000,26000,26000,26000,0
20230612,173100,7714394550,26000,26000,26000,26000,0
20230612,173000,7714394550,26000,26000,26000,26000,0
20230612,172900,7714394550,26000,26000,26000,26000,0
20230612,172800,7714394550,26000,26000,26000,26000,0
20230612,172700,7714394550,26000,26000,26000,26000,0
20230612,172600,7714394550,26000,26000,26000,26000,0
20230612,172500,7714394550,26000,26000,26000,26000,0
20230612,172400,7714394550,26000,26000,26000,26000,0
20230612,172300,7714394550,26000,26000,26000,26000,0
20230612,172200,7714394550,26000,26000,26000,26000,0
20230612,172100,7714394550,26000,26000,26000,26000,0
20230612,172000,7714394550,26000,26000,26000,26000,0
20230612,171900,7714394550,26000,26000,26000,26000,0
20230612,171800,7714394550,26000,26000,26000,26000,0
20230612,171700,7714394550,26000,26000,26000,26000,0
20230612,171600,7714394550,26000,26000,26000,26000,0
20230612,171500,7714394550,26000,26000,26000,26000,0
20230612,171400,7714394550,26000,26000,26000,26000,0
20230612,171300,7714394550,26000,26000,26000,26000,0
20230612,171200,7714394550,26000,26000,26000,26000,0
20230612,171100,7714394550,26000,26000,26000,26000,0
20230612,171000,7714394550,26000,26000,26000,26000,0
20230612,170900,7714394550,26000,26000,26000,26000,0
20230612,170800,7714394550,26000,26000,26000,26000,8003
20230612,170700,7714394550,26000,26000,26000,26000,0
20230612,170600,7714394550,26000,26000,26000,26000,0
20230612,170500,7714394550,26000,26000,26000,26000,0
20230612,170400,7714394550,26000,26000,26000,26000,0
20230612,170300,7714394550,26000,26000,26000,26000,0
20230612,170200,7714394550,26000,26000,26000,26000,0
20230612,170100,7714394550,26000,26000,26000,26000,0
20230612,170000,7714394550,26000,26000,26000,26000,0
20230612,165900,7714394550,26000,26000,26000,26000,0
20230612,165800,7714394550,26000,26000,26000,26000,0
20230612,165700,7714394550,26000,26000,26000,26000,0
20230612,165600,7714394550,26000,26000,26000,26000,0
20230612,165500,7714394550,26000,26000,26000,26000,0
20230612,165400,7714394550,26000,26000,26000,26000,0
20230612,165300,7714394550,26000,26000,26000,26000,0
20230612,165200,7714394550,26000,26000,26000,26000,0
20230612,165100,7714394550,26000,26000,26000,26000,0
20230612,165000,7714394550,26000,26000,26000,26000,0
20230612,164900,7714394550,26000,26000,26000,26000,0
20230612,164800,7714394550,26000,26000,26000,26000,0
20230612,164700,7714394550,26000,26000,26000,26000,0
20230612,164600,7714394550,26000,26000,26000,26000,0
20230612,164500,7714394550,26000,26000,26000,26000,0
20230612,164400,7714394550,26000,26000,26000,26000,0
20230612,164300,7714394550,26000,26000,26000,26000,0
20230612,164200,7714394550,26000,26000,26000,26000,0
20230612,164100,7714394550,26000,26000,26000,26000,0
20230612,164000,7714394550,26000,26000,26000,26000,0
20230612,163900,7714394550,26000,26000,26000,26000,0
20230612,163800,7714394550,26000,26000,26000,26000,8003
20230612,163700,7714394550,26000,26000,26000,26000,0
20230612,163600,7714394550,26000,26000,26000,26000,0
20230612,163500,7714394550,26000,26000,26000,26000,0
20230612,163400,7714394550,26000,26000,26000,26000,0
20230612,163300,7714394550,26000,26000,26000,26000,0
20230612,163200,7714394550,26000,26000,26000,26000,0
20230612,163100,7714394550,26000,26000,26000,26000,0
20230612,163000,7714394550,26000,26000,26000,26000,0
20230612,162900,7714394550,26000,26000,26000,26000,0
20230612,162800,7714394550,26000,26000,26000,26000,0
20230612,162700,7714394550,26000,26000,26000,26000,0
20230612,162600,7714394550,26000,26000,26000,26000,0
20230612,162500,7714394550,26000,26000,26000,26000,0
20230612,162400,7714394550,26000,26000,26000,26000,0
20230612,162300,7714394550,26000,26000,26000,26000,0
20230612,162200,7714394550,26000,26000,26000,26000,0
20230612,162100,7714394550,26000,26000,26000,26000,0
20230612,162000,7714394550,26000,26000,26000,26000,0
20230612,161900,7714394550,26000,26000,26000,26000,0
20230612,161800,7714394550,26000,26000,26000,26000,0
20230612,161700,7714394550,26000,26000,26000,26000,0
20230612,161600,7714394550,26000,26000,26000,26000,0
20230612,161500,7714394550,26000,26000,26000,26000,0
20230612,161400,7714394550,26000,26000,26000,26000,0
20230612,161300,7714394550,26000,26000,26000,26000,0
20230612,161200,7714394550,26000,26000,26000,26000,0
20230612,161100,7714394550,26000,26000,26000,26000,0
20230612,161000,7714394550,26000,26000,26000,26000,0
20230612,160900,7714394550,26000,26000,26000,26000,0
20230612,160800,7714394550,26000,26000,26000,26000,8003
20230612,160700,7714394550,26000,26000,26000,26000,0
20230612,160600,7714394550,26000,26000,26000,26000,0
20230612,160500,7714394550,26000,26000,26000,26000,0
20230612,160400,7714394550,26000,26000,26000,26000,0
20230612,160300,7714394550,26000,26000,26000,26000,0
20230612,160200,7714394550,26000,26000,26000,26000,0
20230612,160100,7714394550,26000,26000,26000,26000,0
20230612,160000,7714394550,26000,26000,26000,26000,0
20230612,155900,7714394550,26000,26000,26000,26000,0
20230612,155800,7714394550,26000,26000,26000,26000,0
20230612,155700,7714394550,26000,26000,26000,26000,0
20230612,155600,7714394550,26000,26000,26000,26000,0
20230612,155500,7714394550,26000,26000,26000,26000,0
20230612,155400,7714394550,26000,26000,26000,26000,0
20230612,155300,7714394550,26000,26000,26000,26000,0
20230612,155200,7714394550,26000,26000,26000,26000,0
20230612,155100,7714394550,26000,26000,26000,26000,0
20230612,155000,7714394550,26000,26000,26000,26000,0
20230612,154900,7714394550,26000,26000,26000,26000,0
20230612,154800,7714394550,26000,26000,26000,26000,0
20230612,154700,7714394550,26000,26000,26000,26000,0
20230612,154600,7714394550,26000,26000,26000,26000,0
20230612,154500,7714394550,26000,26000,26000,26000,0
20230612,154400,7714394550,26000,26000,26000,26000,0
20230612,154300,7714394550,26000,26000,26000,26000,0
20230612,154200,7714394550,26000,26000,26000,26000,0
20230612,154100,7714394550,26000,26000,26000,26000,0
20230612,154000,7714394550,26000,26000,26000,26000,0
20230612,153900,7714394550,26000,26000,26000,26000,0
20230612,153800,7714394550,26000,26000,26000,26000,8003
20230612,153700,7714394550,26000,26000,26000,26000,0
20230612,153600,7714394550,26000,26000,26000,26000,0
20230612,153500,7714394550,26000,26000,26000,26000,0
20230612,153400,7714394550,26000,26000,26000,26000,0
20230612,153300,7714394550,26000,26000,26000,26000,0
20230612,153200,7714394550,26000,26000,26000,26000,0
20230612,153100,7714394550,26000,26000,26000,26000,0
20230612,153000,7714394550,26000,26000,26000,26000,8003
20230612,152900,7506316550,26000,26000,26000,26000,0
20230612,152800,7506316550,26000,26000,26000,26000,0
20230612,152700,7506316550,26000,26000,26000,26000,0
20230612,152600,7506316550,26000,26000,26000,26000,0
20230612,152500,7506316550,26000,26000,26000,26000,0
20230612,152400,7506316550,26000,26000,26000,26000,0
20230612,152300,7506316550,26000,26000,26000,26000,0
20230612,152200,7506316550,26000,26000,26000,26000,0
20230612,152100,7506316550,26000,26000,26000,26000,0
20230612,152000,7506316550,26000,26000,26000,26000,0
20230612,151900,7506316550,26000,26050,26050,26000,632
20230612,151800,7489880050,26000,26000,26050,26000,764
20230612,151700,7470015900,26000,26000,26000,25950,616
20230612,151600,7454000000,26000,26000,26000,26000,1262
20230612,151500,7421188000,26000,26000,26050,26000,1063
20230612,151400,7393527300,26000,25950,26050,25950,3506
20230612,151300,7302387250,25950,26000,26000,25950,472
20230612,151200,7290136800,25950,25950,26000,25950,771
20230612,151100,7270129250,25950,25900,25950,25900,748
20230612,151000,7250719150,25950,25900,25950,25900,122
20230612,150900,7247553800,25900,25950,25950,25900,134
20230612,150800,7244078100,25950,25950,25950,25950,79
20230612,150700,7242028050,25900,25950,25950,25900,16
20230612,150600,7241613450,25950,25950,25950,25950,958
20230612,150500,7216753350,26000,26000,26000,25950,62
20230612,150400,7215144050,25950,25950,26000,25950,53
20230612,150300,7213767100,25950,26000,26000,25950,238
20230612,150200,7207580150,25950,25950,25950,25950,695
20230612,150100,7189544900,26000,26000,26000,26000,2
20230612,150000,7189492900,25950,25950,26000,25950,129
20230612,145900,7186143200,25950,25900,26000,25900,1539
20230612,145800,7146205500,25900,25900,25950,25900,274
20230612,145700,7139108650,25900,25950,26000,25900,998
20230612,145600,7113208250,25950,25950,26000,25950,922
20230612,145500,7089254750,25950,25950,26000,25900,4577
20230612,145400,6970492600,25900,25950,25950,25900,227
20230612,145300,6964610800,25900,25900,25950,25900,343
20230612,145200,6955725050,25950,25900,25950,25900,356
20230612,145100,6946504500,25900,25900,25950,25900,551
20230612,145000,6932231100,25900,25900,25950,25900,275
20230612,144900,6925108450,25900,25900,25950,25900,480
20230612,144800,6912671150,25900,25900,25950,25900,731
20230612,144700,6893735700,25900,25900,25950,25900,283
20230612,144600,6886405550,25900,25900,25950,25900,288
20230612,144500,6878946050,25900,25900,25950,25900,502
20230612,144400,6865941300,25900,25900,25950,25900,235
20230612,144300,6859849750,25900,25900,25950,25900,243
20230612,144200,6853555900,25900,25950,25950,25900,252
20230612,144100,6847026550,25900,25900,25950,25900,513
20230612,144000,6833739800,25900,25900,25950,25900,206
20230612,143900,6828404250,25900,25900,25950,25900,145
20230612,143800,6824646200,25900,25900,25900,25900,116
20230612,143700,6821641800,25950,25900,25950,25900,218
20230612,143600,6815995200,25900,25900,25950,25900,219
20230612,143500,6810315550,25950,25950,25950,25900,182
20230612,143400,6805601550,25900,25900,25900,25900,146
20230612,143300,6801820150,25900,25900,25950,25900,145
20230612,143200,6798062050,25900,25850,25900,25850,504
20230612,143100,6785014300,25850,25850,25900,25850,176
20230612,143000,6780462200,25900,25850,25900,25850,372
20230612,142900,6770831800,25850,25900,25950,25850,1811
20230612,142800,6723928450,25900,25950,25950,25900,196
20230612,142700,6718847200,25900,25900,25950,25900,330
20230612,142600,6710293200,25900,25900,25950,25900,247
20230612,142500,6703889100,25900,25900,25950,25900,201
20230612,142400,6698680650,25950,25900,25950,25900,1272
20230612,142300,6665725150,25950,25900,25950,25900,451
20230612,142200,6654032750,25900,25900,25950,25900,239
20230612,142100,6647838400,25900,25950,26000,25900,929
20230612,142000,6623732400,25950,25950,26000,25950,260
20230612,141900,6616985350,25950,25950,26000,25950,200
20230612,141800,6611792300,25950,26000,26000,25950,328
20230612,141700,6603280600,25950,25900,25950,25900,3036
20230612,141600,6524500650,25900,25950,25950,25900,407
20230612,141500,6513954100,25900,25900,25950,25900,210
20230612,141400,6508514450,25900,25900,25950,25900,213
20230612,141300,6502996700,25950,25900,25950,25900,326
20230612,141200,6494549850,25900,25900,25950,25900,201
20230612,141100,6489342300,25950,25900,25950,25900,448
20230612,141000,6477737900,25950,25900,25950,25900,145
20230612,140900,6473977750,25900,25900,25950,25900,174
20230612,140800,6469470100,25900,25900,25950,25900,179
20230612,140700,6464832550,25900,25900,25950,25850,168
20230612,140600,6460482250,25900,25900,25950,25850,715
20230612,140500,6441966350,25900,25900,25950,25900,1257
20230612,140400,6409408900,25900,25900,25950,25900,195
20230612,140300,6404355050,25900,25900,25950,25900,110
20230612,140200,6401505100,25950,25900,25950,25900,125
20230612,140100,6398266550,25950,25900,25950,25900,315
20230612,140000,6390104700,25900,25950,25950,25900,98
20230612,135900,6387563800,25900,25950,25950,25900,188
20230612,135800,6382691200,25900,25900,25950,25900,156
20230612,135700,6378649850,25900,25900,25950,25900,271
20230612,135600,6371630000,25900,25900,25950,25900,271
20230612,135500,6364603850,25900,25950,25950,25900,202
20230612,135400,6359367400,25900,25950,25950,25900,273
20230612,135300,6352295700,25950,25950,25950,25900,171
20230612,135200,6347861550,25900,25900,25950,25900,485
20230612,135100,6335299000,25900,25900,25950,25900,144
20230612,135000,6331568450,25900,25850,25950,25850,499
20230612,134900,6318646050,25850,25900,25900,25850,140
20230612,134800,6315023100,25900,25850,25900,25800,352
20230612,134700,6305922850,25900,25850,25900,25800,2193
20230612,134600,6249231200,25900,25900,25950,25850,398
20230612,134500,6238925250,25950,25850,25950,25850,1256
20230612,134400,6206341700,25900,25900,25900,25850,2545
20230612,134300,6140503850,25900,25900,25950,25900,89
20230612,134200,6138198250,25850,25900,25950,25850,2431
20230612,134100,6075232500,25900,25850,25900,25850,2262
20230612,134000,6016648050,25850,25800,25900,25800,966
20230612,133900,5991679900,25850,25850,25850,25800,259
20230612,133800,5984991450,25850,25800,25850,25750,4268
20230612,133700,5874905800,25800,25850,25900,25800,1331
20230612,133600,5840505950,25850,25900,25900,25850,103
20230612,133500,5837840100,25850,25900,25900,25850,268
20230612,133400,5830908700,25900,25850,25900,25850,104
20230612,133300,5828219350,25850,25850,25900,25850,163
20230612,133200,5824003100,25900,25850,25900,25850,245
20230612,133100,5817666500,25900,25850,25900,25850,122
20230612,133000,5814510000,25900,25900,25900,25850,305
20230612,132900,5806620600,25900,25900,25900,25850,82
20230612,132800,5804499400,25900,25900,25900,25850,292
20230612,132700,5796940200,25900,25900,25900,25850,263
20230612,132600,5790135750,25900,25850,25900,25850,415
20230612,132500,5779392750,25850,25900,25900,25850,292
20230612,132400,5771832850,25900,25850,25900,25850,498
20230612,132300,5758954400,25850,25850,25900,25850,129
20230612,132200,5755618450,25850,25850,25900,25850,152
20230612,132100,5751686500,25850,25850,25900,25850,165
20230612,132000,5747417900,25900,25850,25900,25850,65
20230612,131900,5745736700,25850,25900,25900,25850,576
20230612,131800,5730834350,25850,25850,25900,25850,198
20230612,131700,5725712700,25850,25850,25900,25850,127
20230612,131600,5722426550,25900,25850,25900,25850,354
20230612,131500,5713263900,25900,25850,25900,25850,186
20230612,131400,5708451950,25900,25850,25900,25850,136
20230612,131300,5704933600,25850,25900,25900,25850,183
20230612,131200,5700198500,25900,25850,25900,25850,337
20230612,131100,5691484400,25850,25900,25900,25850,99
20230612,131000,5688924600,25900,25850,25900,25850,310
20230612,130900,5680904400,25850,25850,25900,25850,130
20230612,130800,5677541500,25850,25900,25900,25850,153
20230612,130700,5673584150,25850,25850,25850,25850,94
20230612,130600,5671154250,25900,25850,25900,25850,173
20230612,130500,5666676500,25850,25850,25900,25850,126
20230612,130400,5663417400,25850,25900,25900,25850,172
20230612,130300,5658968050,25900,25900,25900,25850,277
20230612,130200,5651797400,25850,25900,25900,25850,218
20230612,130100,5646159850,25850,25850,25900,25850,194
20230612,130000,5641142000,25850,25900,25900,25850,69
20230612,125900,5639358100,25850,25850,25900,25850,264
20230612,125800,5632529550,25900,25850,25900,25850,85
20230612,125700,5630329250,25850,25850,25900,25850,181
20230612,125600,5625649400,25900,25850,25900,25850,70
20230612,125500,5623837650,25850,25850,25900,25850,185
20230612,125400,5619050400,25850,25850,25850,25800,980
20230612,125300,5593719650,25850,25800,25850,25800,501
20230612,125200,5580771200,25800,25800,25850,25800,410
20230612,125100,5570180800,25800,25850,25850,25800,198
20230612,125000,5565070700,25800,25800,25800,25800,214
20230612,124900,5559549500,25800,25850,25850,25800,169
20230612,124800,5555186900,25800,25800,25850,25800,213
20230612,124700,5549689750,25800,25800,25850,25800,64
20230612,124600,5548038500,25800,25800,25850,25800,145
20230612,124500,5544295100,25800,25800,25850,25800,123
20230612,124400,5541119300,25850,25800,25850,25800,26
20230612,124300,5540448450,25800,25850,25850,25800,1066
20230612,124200,5512904100,25850,25800,25850,25800,171
20230612,124100,5508486800,25800,25800,25800,25800,45
20230612,124000,5507325800,25850,25800,25850,25800,210
20230612,123900,5501900400,25850,25850,25850,25800,149
20230612,123800,5498053650,25850,25800,25850,25800,31
20230612,123700,5497253650,25850,25850,25850,25800,158
20230612,123600,5493173050,25850,25850,25850,25800,63
20230612,123500,5491547550,25800,25850,25850,25800,142
20230612,123400,5487880550,25850,25850,25850,25800,719
20230612,123300,5469296550,25800,25800,25800,25800,74
20230612,123200,5467387350,25850,25800,25850,25800,796
20230612,123100,5446814600,25800,25850,25850,25800,85
20230612,123000,5444619700,25850,25850,25850,25800,68
20230612,122900,5442865000,25850,25850,25850,25800,475
20230612,122800,5430605050,25800,25800,25850,25800,160
20230612,122700,5426475300,25800,25800,25800,25800,44
20230612,122600,5425340100,25800,25850,25850,25800,95
20230612,122500,5422886200,25800,25800,25850,25800,221
20230612,122400,5417180050,25800,25800,25800,25800,68
20230612,122300,5415425650,25850,25850,25850,25800,146
20230612,122200,5411655200,25850,25850,25850,25800,44
20230612,122100,5410517950,25850,25850,25850,25800,204
20230612,122000,5405251950,25850,25850,25900,25800,966
20230612,121900,5380263950,25850,25800,25850,25800,38
20230612,121800,5379283500,25800,25800,25850,25800,528
20230612,121700,5365641550,25800,25850,25850,25800,131
20230612,121600,5362257600,25800,25800,25850,25800,79
20230612,121500,5360219200,25800,25800,25800,25800,56
20230612,121400,5358774400,25800,25850,25850,25800,190
20230612,121300,5353865650,25800,25800,25800,25800,132
20230612,121200,5350460050,25850,25800,25850,25800,47
20230612,121100,5349247200,25800,25800,25850,25750,2936
20230612,121000,5273437950,25800,25750,25800,25750,402
20230612,120900,5263071900,25750,25750,25800,25750,73
20230612,120800,5261192100,25800,25750,25800,25750,331
20230612,120700,5252659850,25750,25750,25750,25700,307
20230612,120600,5244754800,25750,25750,25750,25750,4381
20230612,120500,5131944050,25750,25700,25750,25700,640
20230612,120400,5115467000,25700,25750,25750,25700,67
20230612,120300,5113743600,25700,25750,25750,25700,216
20230612,120200,5108188250,25700,25700,25700,25700,204
20230612,120100,5102945450,25700,25750,25750,25700,129
20230612,120000,5099626100,25750,25700,25800,25700,1362
20230612,115900,5064559750,25700,25700,25700,25700,237
20230612,115800,5058468850,25700,25700,25750,25700,252
20230612,115700,5051988950,25700,25700,25750,25650,6933
20230612,115600,4873987850,25700,25750,25750,25700,1049
20230612,115500,4846981750,25750,25750,25750,25700,3553
20230612,115400,4755595900,25750,25750,25800,25750,405
20230612,115300,4745163050,25750,25700,25750,25700,1256
20230612,115200,4712824100,25750,25700,25750,25700,2033
20230612,115100,4660482150,25750,25700,25750,25700,293
20230612,115000,4652947850,25750,25700,25750,25700,191
20230612,114900,4648038650,25700,25750,25750,25700,256
20230612,114800,4641456500,25700,25700,25750,25700,187
20230612,114700,4636647650,25700,25700,25700,25700,194
20230612,114600,4631661850,25700,25700,25750,25700,191
20230612,114500,4626751400,25700,25700,25750,25700,266
20230612,114400,4619912750,25700,25700,25700,25700,244
20230612,114300,4613641950,25700,25700,25750,25700,212
20230612,114200,4608191650,25700,25700,25750,25700,575
20230612,114100,4593411700,25700,25700,25700,25700,324
20230612,114000,4585084900,25700,25650,25750,25650,420
20230612,113900,4574295350,25650,25700,25750,25650,642
20230612,113800,4557791700,25700,25650,25700,25650,265
20230612,113700,4550986550,25650,25700,25700,25650,1020
20230612,113600,4524799500,25650,25750,25750,25650,709
20230612,113500,4506590850,25700,25650,25750,25650,1122
20230612,113400,4477755900,25650,25700,25700,25650,654
20230612,113300,4460958700,25650,25700,25700,25650,1696
20230612,113200,4417379800,25700,25750,25750,25700,372
20230612,113100,4407814650,25700,25700,25750,25700,733
20230612,113000,4388974000,25700,25700,25750,25700,7360
20230612,112900,4199821950,25750,25750,25800,25750,6667
20230612,112800,4028143300,25800,25800,25800,25750,223
20230612,112700,4022397450,25750,25750,25750,25750,218
20230612,112600,4016783950,25750,25750,25800,25750,457
20230612,112500,4005004350,25750,25750,25800,25750,159
20230612,112400,4000907300,25750,25800,25800,25750,212
20230612,112300,3995446650,25750,25750,25800,25750,454
20230612,112200,3983745900,25750,25800,25800,25750,1110
20230612,112100,3955111100,25800,25800,25800,25800,319
20230612,112000,3946880900,25800,25800,25850,25800,1591
20230612,111900,3905831350,25850,25800,25850,25800,289
20230612,111800,3898370400,25800,25800,25850,25800,225
20230612,111700,3892562000,25800,25800,25850,25800,323
20230612,111600,3884222200,25800,25800,25850,25800,430
20230612,111500,3873123300,25800,25800,25850,25800,169
20230612,111400,3868760400,25800,25800,25850,25800,168
20230612,111300,3864424650,25800,25850,25850,25800,290
20230612,111200,3856937900,25800,25800,25850,25800,502
20230612,111100,3843982600,25800,25800,25850,25800,176
20230612,111000,3839440450,25800,25800,25850,25800,366
20230612,110900,3829994100,25850,25850,25850,25800,206
20230612,110800,3824674950,25800,25850,25850,25800,272
20230612,110700,3817650650,25850,25850,25850,25800,301
20230612,110600,3809878550,25800,25800,25850,25800,754
20230612,110500,3790418300,25800,25850,25850,25800,118
20230612,110400,3787369400,25800,25850,25850,25800,141
20230612,110300,3783728950,25850,25850,25850,25800,1374
20230612,110200,3748224750,25800,25800,25850,25800,391
20230612,110100,3738126250,25850,25850,25850,25800,100
20230612,110000,3735543050,25850,25850,25850,25800,114
20230612,105900,3732599750,25800,25850,25850,25800,333
20230612,105800,3724003700,25800,25850,25850,25800,123
20230612,105700,3720826000,25850,25800,25850,25800,204
20230612,105600,3715557850,25800,25850,25850,25800,508
20230612,105500,3702446050,25800,25800,25850,25800,171
20230612,105400,3698031150,25850,25850,25900,25850,2091
20230612,105300,3643977550,25850,25850,25900,25850,537
20230612,105200,3630090450,25900,25850,25900,25850,114
20230612,105100,3627138800,25850,25900,25900,25850,125
20230612,105000,3623905850,25850,25900,25900,25850,230
20230612,104900,3617954150,25900,25850,25900,25850,55
20230612,104800,3616529950,25850,25850,25900,25850,111
20230612,104700,3613659100,25900,25900,25900,25850,128
20230612,104600,3610345300,25900,25850,25900,25850,228
20230612,104500,3604449800,25850,25900,25900,25800,941
20230612,104400,3580124950,25900,25850,25900,25850,487
20230612,104300,3567530950,25800,25800,25850,25800,590
20230612,104200,3552280850,25850,25850,25850,25800,120
20230612,104100,3549179000,25800,25800,25850,25800,2386
20230612,104000,3487603050,25800,25850,25850,25800,95
20230612,103900,3485149450,25850,25850,25850,25800,185
20230612,103800,3480368400,25850,25850,25850,25800,132
20230612,103700,3476956800,25850,25850,25900,25850,387
20230612,103600,3466951450,25900,25900,25900,25850,189
20230612,103500,3462057400,25900,25850,25900,25850,977
20230612,103400,3436797850,25850,25850,25900,25850,1165
20230612,103300,3406641550,25850,25900,25900,25850,315
20230612,103200,3398492750,25900,25900,25950,25900,2350
20230612,103100,3337626800,25900,25950,25950,25900,127
20230612,103000,3334336100,25950,25900,25950,25900,384
20230612,102900,3324385300,25950,25950,25950,25900,330
20230612,102800,3315823400,25950,25900,25950,25900,1168
20230612,102700,3285538350,25950,25900,25950,25900,141
20230612,102600,3281880950,25900,25950,25950,25850,1095
20230612,102500,3253520750,25950,25900,25950,25850,884
20230612,102400,3230625250,25900,25900,25900,25900,214
20230612,102300,3225082650,25900,25900,25900,25850,707
20230612,102200,3206781250,25900,25850,25900,25800,343
20230612,102100,3197914650,25850,25850,25900,25800,1199
20230612,102000,3166917950,25850,25850,25900,25850,149
20230612,101900,3163064500,25850,25900,25900,25850,289
20230612,101800,3155589800,25900,25900,25900,25850,228
20230612,101700,3149690800,25900,25850,25900,25850,223
20230612,101600,3143919750,25850,25850,25900,25800,856
20230612,101500,3121790450,25900,25900,25900,25850,253
20230612,101400,3115243350,25900,25850,25900,25850,68
20230612,101300,3113483550,25850,25900,25900,25850,132
20230612,101200,3110068050,25850,25850,25900,25800,488
20230612,101100,3097451800,25850,25850,25850,25800,538
20230612,101000,3083545900,25850,25800,25850,25800,63
20230612,100900,3081917500,25800,25800,25850,25800,101
20230612,100800,3079310450,25850,25850,25850,25800,155
20230612,100700,3075308950,25800,25800,25850,25800,290
20230612,100600,3067824150,25850,25800,25850,25800,132
20230612,100500,3064414650,25850,25850,25900,25750,8608
20230612,100400,2842560050,25900,25850,25900,25800,574
20230612,100300,2827721350,25850,25800,25850,25800,136
20230612,100200,2824207100,25800,25850,25850,25800,5325
20230612,100100,2686811500,25850,25850,25850,25800,330
20230612,100000,2678286050,25850,25900,25900,25850,1441
20230612,095900,2641036100,25850,25900,25900,25850,77
20230612,095800,2639042200,25900,25850,25900,25850,689
20230612,095700,2621230500,25850,25900,25900,25850,4275
20230612,095600,2510685650,25900,25900,25950,25850,339
20230612,095500,2501902500,25850,25900,25950,25850,1483
20230612,095400,2463490900,25900,25900,25900,25900,122
20230612,095300,2460331100,25950,25900,25950,25850,1383
20230612,095200,2424501650,25900,25850,25900,25850,1759
20230612,095100,2378999400,25850,25900,25900,25850,276
20230612,095000,2371860650,25900,25850,25900,25850,434
20230612,094900,2360623800,25900,25850,25900,25850,796
20230612,094800,2340047000,25850,25900,25900,25850,731
20230612,094700,2321140450,25900,25850,25900,25850,503
20230612,094600,2308125750,25850,25950,25950,25800,7001
20230612,094500,2126952500,25950,25950,26000,25950,1826
20230612,094400,2079566100,26000,26000,26050,25950,2241
20230612,094300,2021384900,26050,26000,26050,26000,1979
20230612,094200,1969930850,26050,26000,26050,26000,66
20230612,094100,1968212750,26050,26050,26050,26000,21
20230612,094000,1967665850,26000,26000,26050,26000,122
20230612,093900,1964493350,26000,26050,26050,26000,140
20230612,093800,1960851300,26000,26000,26050,26000,17
20230612,093700,1960408850,26100,26100,26100,26100,6
20230612,093600,1960252250,26100,26150,26150,25950,7040
20230612,093500,1777276750,26150,26150,26200,26000,2137
20230612,093400,1721540350,26200,26150,26200,26100,135
20230612,093300,1718009900,26150,26100,26150,26100,703
20230612,093200,1699629950,26100,26150,26150,26100,296
20230612,093100,1691899650,26150,26100,26150,26050,3202
20230612,093000,1608320800,26050,26100,26100,26050,148
20230612,092900,1604462000,26050,26050,26100,26050,469
20230612,092800,1592239450,26050,26000,26050,26000,170
20230612,092700,1587811850,26000,26000,26050,26000,1101
20230612,092600,1559185800,26000,25950,26050,25950,41
20230612,092500,1558120100,26100,25900,26100,25900,6414
20230612,092400,1391489750,25950,26050,26050,25950,9121
20230612,092300,1154408900,26050,26100,26100,26000,3866
20230612,092200,1053703600,26100,26050,26100,26000,4288
20230612,092100,941998450,26050,26200,26200,26050,6750
20230612,092000,765565350,26200,26200,26250,26200,550
20230612,091900,751150350,26200,26200,26250,26200,1165
20230612,091800,720613700,26250,26200,26250,26200,140
20230612,091700,716943750,26200,26250,26250,26200,310
20230612,091600,708821500,26200,26250,26300,26150,5012
20230612,091500,577467300,26350,26300,26350,26200,2539
20230612,091400,510782500,26300,26350,26400,26300,2505
20230612,091300,444883300,26400,26350,26400,26350,337
20230612,091200,435998200,26350,26350,26350,26350,450
20230612,091100,424140700,26350,26350,26350,26350,2249
20230612,091000,364879550,26300,26350,26450,26300,1559
20230612,090900,323768550,26350,26350,26350,26350,6
20230612,090800,323610450,26350,26400,26450,26350,319
20230612,090700,315194200,26400,26400,26400,26350,600
20230612,090600,299358350,26400,26400,26400,26350,754
20230612,090500,279452900,26350,26450,26450,26300,960
20230612,090400,254140050,26450,26250,26450,26250,429
20230612,090300,242856800,26250,26250,26550,26250,500
20230612,090200,229708200,26250,26250,26250,26250,794
20230612,090100,208865700,26250,26300,26300,26200,810
20230612,090000,187596400,26300,26600,26650,26250,6946