stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213500,8218353450,25950,25950,25950,25950,6214
20230614,213400,8218353450,25950,25950,25950,25950,0
20230614,213300,8218353450,25950,25950,25950,25950,0
20230614,213200,8218353450,25950,25950,25950,25950,0
20230614,213100,8218353450,25950,25950,25950,25950,0
20230614,213000,8218353450,25950,25950,25950,25950,0
20230614,212900,8218353450,25950,25950,25950,25950,0
20230614,212800,8218353450,25950,25950,25950,25950,0
20230614,212700,8218353450,25950,25950,25950,25950,0
20230614,212600,8218353450,25950,25950,25950,25950,0
20230614,212500,8218353450,25950,25950,25950,25950,0
20230614,212400,8218353450,25950,25950,25950,25950,0
20230614,212300,8218353450,25950,25950,25950,25950,0
20230614,212200,8218353450,25950,25950,25950,25950,0
20230614,212100,8218353450,25950,25950,25950,25950,0
20230614,212000,8218353450,25950,25950,25950,25950,0
20230614,211900,8218353450,25950,25950,25950,25950,0
20230614,211800,8218353450,25950,25950,25950,25950,0
20230614,211700,8218353450,25950,25950,25950,25950,0
20230614,211600,8218353450,25950,25950,25950,25950,0
20230614,211500,8218353450,25950,25950,25950,25950,0
20230614,211400,8218353450,25950,25950,25950,25950,0
20230614,211300,8218353450,25950,25950,25950,25950,0
20230614,211200,8218353450,25950,25950,25950,25950,0
20230614,211100,8218353450,25950,25950,25950,25950,0
20230614,211000,8218353450,25950,25950,25950,25950,0
20230614,210900,8218353450,25950,25950,25950,25950,0
20230614,210800,8218353450,25950,25950,25950,25950,0
20230614,210700,8218353450,25950,25950,25950,25950,0
20230614,210600,8218353450,25950,25950,25950,25950,0
20230614,210500,8218353450,25950,25950,25950,25950,6214
20230614,210400,8218353450,25950,25950,25950,25950,0
20230614,210300,8218353450,25950,25950,25950,25950,0
20230614,210200,8218353450,25950,25950,25950,25950,0
20230614,210100,8218353450,25950,25950,25950,25950,0
20230614,210000,8218353450,25950,25950,25950,25950,0
20230614,205900,8218353450,25950,25950,25950,25950,0
20230614,205800,8218353450,25950,25950,25950,25950,0
20230614,205700,8218353450,25950,25950,25950,25950,0
20230614,205600,8218353450,25950,25950,25950,25950,0
20230614,205500,8218353450,25950,25950,25950,25950,0
20230614,205400,8218353450,25950,25950,25950,25950,0
20230614,205300,8218353450,25950,25950,25950,25950,0
20230614,205200,8218353450,25950,25950,25950,25950,0
20230614,205100,8218353450,25950,25950,25950,25950,0
20230614,205000,8218353450,25950,25950,25950,25950,0
20230614,204900,8218353450,25950,25950,25950,25950,0
20230614,204800,8218353450,25950,25950,25950,25950,0
20230614,204700,8218353450,25950,25950,25950,25950,0
20230614,204600,8218353450,25950,25950,25950,25950,0
20230614,204500,8218353450,25950,25950,25950,25950,0
20230614,204400,8218353450,25950,25950,25950,25950,0
20230614,204300,8218353450,25950,25950,25950,25950,0
20230614,204200,8218353450,25950,25950,25950,25950,0
20230614,204100,8218353450,25950,25950,25950,25950,0
20230614,204000,8218353450,25950,25950,25950,25950,0
20230614,203900,8218353450,25950,25950,25950,25950,0
20230614,203800,8218353450,25950,25950,25950,25950,0
20230614,203700,8218353450,25950,25950,25950,25950,0
20230614,203600,8218353450,25950,25950,25950,25950,0
20230614,203500,8218353450,25950,25950,25950,25950,6214
20230614,203400,8218353450,25950,25950,25950,25950,0
20230614,203300,8218353450,25950,25950,25950,25950,0
20230614,203200,8218353450,25950,25950,25950,25950,0
20230614,203100,8218353450,25950,25950,25950,25950,0
20230614,203000,8218353450,25950,25950,25950,25950,0
20230614,202900,8218353450,25950,25950,25950,25950,0
20230614,202800,8218353450,25950,25950,25950,25950,0
20230614,202700,8218353450,25950,25950,25950,25950,0
20230614,202600,8218353450,25950,25950,25950,25950,0
20230614,202500,8218353450,25950,25950,25950,25950,0
20230614,202400,8218353450,25950,25950,25950,25950,0
20230614,202300,8218353450,25950,25950,25950,25950,0
20230614,202200,8218353450,25950,25950,25950,25950,0
20230614,202100,8218353450,25950,25950,25950,25950,0
20230614,202000,8218353450,25950,25950,25950,25950,0
20230614,201900,8218353450,25950,25950,25950,25950,0
20230614,201800,8218353450,25950,25950,25950,25950,0
20230614,201700,8218353450,25950,25950,25950,25950,0
20230614,201600,8218353450,25950,25950,25950,25950,0
20230614,201500,8218353450,25950,25950,25950,25950,0
20230614,201400,8218353450,25950,25950,25950,25950,0
20230614,201300,8218353450,25950,25950,25950,25950,0
20230614,201200,8218353450,25950,25950,25950,25950,0
20230614,201100,8218353450,25950,25950,25950,25950,0
20230614,201000,8218353450,25950,25950,25950,25950,0
20230614,200900,8218353450,25950,25950,25950,25950,0
20230614,200800,8218353450,25950,25950,25950,25950,0
20230614,200700,8218353450,25950,25950,25950,25950,0
20230614,200600,8218353450,25950,25950,25950,25950,0
20230614,200500,8218353450,25950,25950,25950,25950,6214
20230614,200400,8218353450,25950,25950,25950,25950,0
20230614,200300,8218353450,25950,25950,25950,25950,0
20230614,200200,8218353450,25950,25950,25950,25950,0
20230614,200100,8218353450,25950,25950,25950,25950,0
20230614,200000,8218353450,25950,25950,25950,25950,0
20230614,195900,8218353450,25950,25950,25950,25950,0
20230614,195800,8218353450,25950,25950,25950,25950,0
20230614,195700,8218353450,25950,25950,25950,25950,0
20230614,195600,8218353450,25950,25950,25950,25950,0
20230614,195500,8218353450,25950,25950,25950,25950,0
20230614,195400,8218353450,25950,25950,25950,25950,0
20230614,195300,8218353450,25950,25950,25950,25950,0
20230614,195200,8218353450,25950,25950,25950,25950,0
20230614,195100,8218353450,25950,25950,25950,25950,0
20230614,195000,8218353450,25950,25950,25950,25950,0
20230614,194900,8218353450,25950,25950,25950,25950,0
20230614,194800,8218353450,25950,25950,25950,25950,0
20230614,194700,8218353450,25950,25950,25950,25950,0
20230614,194600,8218353450,25950,25950,25950,25950,0
20230614,194500,8218353450,25950,25950,25950,25950,0
20230614,194400,8218353450,25950,25950,25950,25950,0
20230614,194300,8218353450,25950,25950,25950,25950,0
20230614,194200,8218353450,25950,25950,25950,25950,0
20230614,194100,8218353450,25950,25950,25950,25950,0
20230614,194000,8218353450,25950,25950,25950,25950,0
20230614,193900,8218353450,25950,25950,25950,25950,0
20230614,193800,8218353450,25950,25950,25950,25950,0
20230614,193700,8218353450,25950,25950,25950,25950,0
20230614,193600,8218353450,25950,25950,25950,25950,0
20230614,193500,8218353450,25950,25950,25950,25950,6214
20230614,193400,8218353450,25950,25950,25950,25950,0
20230614,193300,8218353450,25950,25950,25950,25950,0
20230614,193200,8218353450,25950,25950,25950,25950,0
20230614,193100,8218353450,25950,25950,25950,25950,0
20230614,193000,8218353450,25950,25950,25950,25950,0
20230614,192900,8218353450,25950,25950,25950,25950,0
20230614,192800,8218353450,25950,25950,25950,25950,0
20230614,192700,8218353450,25950,25950,25950,25950,0
20230614,192600,8218353450,25950,25950,25950,25950,0
20230614,192500,8218353450,25950,25950,25950,25950,0
20230614,192400,8218353450,25950,25950,25950,25950,0
20230614,192300,8218353450,25950,25950,25950,25950,0
20230614,192200,8218353450,25950,25950,25950,25950,0
20230614,192100,8218353450,25950,25950,25950,25950,0
20230614,192000,8218353450,25950,25950,25950,25950,0
20230614,191900,8218353450,25950,25950,25950,25950,0
20230614,191800,8218353450,25950,25950,25950,25950,0
20230614,191700,8218353450,25950,25950,25950,25950,0
20230614,191600,8218353450,25950,25950,25950,25950,0
20230614,191500,8218353450,25950,25950,25950,25950,0
20230614,191400,8218353450,25950,25950,25950,25950,0
20230614,191300,8218353450,25950,25950,25950,25950,0
20230614,191200,8218353450,25950,25950,25950,25950,0
20230614,191100,8218353450,25950,25950,25950,25950,0
20230614,191000,8218353450,25950,25950,25950,25950,0
20230614,190900,8218353450,25950,25950,25950,25950,0
20230614,190800,8218353450,25950,25950,25950,25950,0
20230614,190700,8218353450,25950,25950,25950,25950,0
20230614,190600,8218353450,25950,25950,25950,25950,0
20230614,190500,8218353450,25950,25950,25950,25950,6214
20230614,190400,8218353450,25950,25950,25950,25950,0
20230614,190300,8218353450,25950,25950,25950,25950,0
20230614,190200,8218353450,25950,25950,25950,25950,0
20230614,190100,8218353450,25950,25950,25950,25950,0
20230614,190000,8218353450,25950,25950,25950,25950,0
20230614,185900,8218353450,25950,25950,25950,25950,0
20230614,185800,8218353450,25950,25950,25950,25950,0
20230614,185700,8218353450,25950,25950,25950,25950,0
20230614,185600,8218353450,25950,25950,25950,25950,0
20230614,185500,8218353450,25950,25950,25950,25950,0
20230614,185400,8218353450,25950,25950,25950,25950,0
20230614,185300,8218353450,25950,25950,25950,25950,0
20230614,185200,8218353450,25950,25950,25950,25950,0
20230614,185100,8218353450,25950,25950,25950,25950,0
20230614,185000,8218353450,25950,25950,25950,25950,0
20230614,184900,8218353450,25950,25950,25950,25950,0
20230614,184800,8218353450,25950,25950,25950,25950,0
20230614,184700,8218353450,25950,25950,25950,25950,0
20230614,184600,8218353450,25950,25950,25950,25950,0
20230614,184500,8218353450,25950,25950,25950,25950,0
20230614,184400,8218353450,25950,25950,25950,25950,0
20230614,184300,8218353450,25950,25950,25950,25950,0
20230614,184200,8218353450,25950,25950,25950,25950,0
20230614,184100,8218353450,25950,25950,25950,25950,0
20230614,184000,8218353450,25950,25950,25950,25950,0
20230614,183900,8218353450,25950,25950,25950,25950,0
20230614,183800,8218353450,25950,25950,25950,25950,0
20230614,183700,8218353450,25950,25950,25950,25950,0
20230614,183600,8218353450,25950,25950,25950,25950,0
20230614,183500,8218353450,25950,25950,25950,25950,6214
20230614,183400,8218353450,25950,25950,25950,25950,0
20230614,183300,8218353450,25950,25950,25950,25950,0
20230614,183200,8218353450,25950,25950,25950,25950,0
20230614,183100,8218353450,25950,25950,25950,25950,0
20230614,183000,8218353450,25950,25950,25950,25950,0
20230614,182900,8218353450,25950,25950,25950,25950,0
20230614,182800,8218353450,25950,25950,25950,25950,0
20230614,182700,8218353450,25950,25950,25950,25950,0
20230614,182600,8218353450,25950,25950,25950,25950,0
20230614,182500,8218353450,25950,25950,25950,25950,0
20230614,182400,8218353450,25950,25950,25950,25950,0
20230614,182300,8218353450,25950,25950,25950,25950,0
20230614,182200,8218353450,25950,25950,25950,25950,0
20230614,182100,8218353450,25950,25950,25950,25950,0
20230614,182000,8218353450,25950,25950,25950,25950,0
20230614,181900,8218353450,25950,25950,25950,25950,0
20230614,181800,8218353450,25950,25950,25950,25950,0
20230614,181700,8218353450,25950,25950,25950,25950,0
20230614,181600,8218353450,25950,25950,25950,25950,0
20230614,181500,8218353450,25950,25950,25950,25950,0
20230614,181400,8218353450,25950,25950,25950,25950,0
20230614,181300,8218353450,25950,25950,25950,25950,0
20230614,181200,8218353450,25950,25950,25950,25950,0
20230614,181100,8218353450,25950,25950,25950,25950,0
20230614,181000,8218353450,25950,25950,25950,25950,0
20230614,180900,8218353450,25950,25950,25950,25950,0
20230614,180800,8218353450,25950,25950,25950,25950,0
20230614,180700,8218353450,25950,25950,25950,25950,0
20230614,180600,8218353450,25950,25950,25950,25950,0
20230614,180500,8218353450,25950,25950,25950,25950,6214
20230614,180400,8218353450,25950,25950,25950,25950,0
20230614,180300,8218353450,25950,25950,25950,25950,0
20230614,180200,8218353450,25950,25950,25950,25950,0
20230614,180100,8218353450,25950,25950,25950,25950,0
20230614,180000,8218353450,25950,25950,25950,25950,0
20230614,175900,8218353450,25950,25950,25950,25950,0
20230614,175800,8218353450,25950,25950,25950,25950,0
20230614,175700,8218353450,25950,25950,25950,25950,0
20230614,175600,8218353450,25950,25950,25950,25950,0
20230614,175500,8218353450,25950,25950,25950,25950,0
20230614,175400,8218353450,25950,25950,25950,25950,0
20230614,175300,8218353450,25950,25950,25950,25950,0
20230614,175200,8218353450,25950,25950,25950,25950,0
20230614,175100,8218353450,25950,25950,25950,25950,0
20230614,175000,8218353450,25950,25950,25950,25950,0
20230614,174900,8218353450,25950,25950,25950,25950,0
20230614,174800,8218353450,25950,25950,25950,25950,0
20230614,174700,8218353450,25950,25950,25950,25950,0
20230614,174600,8218353450,25950,25950,25950,25950,0
20230614,174500,8218353450,25950,25950,25950,25950,0
20230614,174400,8218353450,25950,25950,25950,25950,0
20230614,174300,8218353450,25950,25950,25950,25950,0
20230614,174200,8218353450,25950,25950,25950,25950,0
20230614,174100,8218353450,25950,25950,25950,25950,0
20230614,174000,8218353450,25950,25950,25950,25950,0
20230614,173900,8218353450,25950,25950,25950,25950,0
20230614,173800,8218353450,25950,25950,25950,25950,0
20230614,173700,8218353450,25950,25950,25950,25950,0
20230614,173600,8218353450,25950,25950,25950,25950,0
20230614,173500,8218353450,25950,25950,25950,25950,6214
20230614,173400,8218353450,25950,25950,25950,25950,0
20230614,173300,8218353450,25950,25950,25950,25950,0
20230614,173200,8218353450,25950,25950,25950,25950,0
20230614,173100,8218353450,25950,25950,25950,25950,0
20230614,173000,8218353450,25950,25950,25950,25950,0
20230614,172900,8218353450,25950,25950,25950,25950,0
20230614,172800,8218353450,25950,25950,25950,25950,0
20230614,172700,8218353450,25950,25950,25950,25950,0
20230614,172600,8218353450,25950,25950,25950,25950,0
20230614,172500,8218353450,25950,25950,25950,25950,0
20230614,172400,8218353450,25950,25950,25950,25950,0
20230614,172300,8218353450,25950,25950,25950,25950,0
20230614,172200,8218353450,25950,25950,25950,25950,0
20230614,172100,8218353450,25950,25950,25950,25950,0
20230614,172000,8218353450,25950,25950,25950,25950,0
20230614,171900,8218353450,25950,25950,25950,25950,0
20230614,171800,8218353450,25950,25950,25950,25950,0
20230614,171700,8218353450,25950,25950,25950,25950,0
20230614,171600,8218353450,25950,25950,25950,25950,0
20230614,171500,8218353450,25950,25950,25950,25950,0
20230614,171400,8218353450,25950,25950,25950,25950,0
20230614,171300,8218353450,25950,25950,25950,25950,0
20230614,171200,8218353450,25950,25950,25950,25950,0
20230614,171100,8218353450,25950,25950,25950,25950,0
20230614,171000,8218353450,25950,25950,25950,25950,0
20230614,170900,8218353450,25950,25950,25950,25950,0
20230614,170800,8218353450,25950,25950,25950,25950,0
20230614,170700,8218353450,25950,25950,25950,25950,0
20230614,170600,8218353450,25950,25950,25950,25950,0
20230614,170500,8218353450,25950,25950,25950,25950,6214
20230614,170400,8218353450,25950,25950,25950,25950,0
20230614,170300,8218353450,25950,25950,25950,25950,0
20230614,170200,8218353450,25950,25950,25950,25950,0
20230614,170100,8218353450,25950,25950,25950,25950,0
20230614,170000,8218353450,25950,25950,25950,25950,0
20230614,165900,8218353450,25950,25950,25950,25950,0
20230614,165800,8218353450,25950,25950,25950,25950,0
20230614,165700,8218353450,25950,25950,25950,25950,0
20230614,165600,8218353450,25950,25950,25950,25950,0
20230614,165500,8218353450,25950,25950,25950,25950,0
20230614,165400,8218353450,25950,25950,25950,25950,0
20230614,165300,8218353450,25950,25950,25950,25950,0
20230614,165200,8218353450,25950,25950,25950,25950,0
20230614,165100,8218353450,25950,25950,25950,25950,0
20230614,165000,8218353450,25950,25950,25950,25950,0
20230614,164900,8218353450,25950,25950,25950,25950,0
20230614,164800,8218353450,25950,25950,25950,25950,0
20230614,164700,8218353450,25950,25950,25950,25950,0
20230614,164600,8218353450,25950,25950,25950,25950,0
20230614,164500,8218353450,25950,25950,25950,25950,0
20230614,164400,8218353450,25950,25950,25950,25950,0
20230614,164300,8218353450,25950,25950,25950,25950,0
20230614,164200,8218353450,25950,25950,25950,25950,0
20230614,164100,8218353450,25950,25950,25950,25950,0
20230614,164000,8218353450,25950,25950,25950,25950,0
20230614,163900,8218353450,25950,25950,25950,25950,0
20230614,163800,8218353450,25950,25950,25950,25950,0
20230614,163700,8218353450,25950,25950,25950,25950,0
20230614,163600,8218353450,25950,25950,25950,25950,0
20230614,163500,8218353450,25950,25950,25950,25950,6214
20230614,163400,8218353450,25950,25950,25950,25950,0
20230614,163300,8218353450,25950,25950,25950,25950,0
20230614,163200,8218353450,25950,25950,25950,25950,0
20230614,163100,8218353450,25950,25950,25950,25950,0
20230614,163000,8218353450,25950,25950,25950,25950,0
20230614,162900,8218353450,25950,25950,25950,25950,0
20230614,162800,8218353450,25950,25950,25950,25950,0
20230614,162700,8218353450,25950,25950,25950,25950,0
20230614,162600,8218353450,25950,25950,25950,25950,0
20230614,162500,8218353450,25950,25950,25950,25950,0
20230614,162400,8218353450,25950,25950,25950,25950,0
20230614,162300,8218353450,25950,25950,25950,25950,0
20230614,162200,8218353450,25950,25950,25950,25950,0
20230614,162100,8218353450,25950,25950,25950,25950,0
20230614,162000,8218353450,25950,25950,25950,25950,0
20230614,161900,8218353450,25950,25950,25950,25950,0
20230614,161800,8218353450,25950,25950,25950,25950,0
20230614,161700,8218353450,25950,25950,25950,25950,0
20230614,161600,8218353450,25950,25950,25950,25950,0
20230614,161500,8218353450,25950,25950,25950,25950,0
20230614,161400,8218353450,25950,25950,25950,25950,0
20230614,161300,8218353450,25950,25950,25950,25950,0
20230614,161200,8218353450,25950,25950,25950,25950,0
20230614,161100,8218353450,25950,25950,25950,25950,0
20230614,161000,8218353450,25950,25950,25950,25950,0
20230614,160900,8218353450,25950,25950,25950,25950,0
20230614,160800,8218353450,25950,25950,25950,25950,0
20230614,160700,8218353450,25950,25950,25950,25950,0
20230614,160600,8218353450,25950,25950,25950,25950,0
20230614,160500,8218353450,25950,25950,25950,25950,6214
20230614,160400,8218353450,25950,25950,25950,25950,0
20230614,160300,8218353450,25950,25950,25950,25950,0
20230614,160200,8218353450,25950,25950,25950,25950,0
20230614,160100,8218353450,25950,25950,25950,25950,0
20230614,160000,8218353450,25950,25950,25950,25950,0
20230614,155900,8218353450,25950,25950,25950,25950,0
20230614,155800,8218353450,25950,25950,25950,25950,0
20230614,155700,8218353450,25950,25950,25950,25950,0
20230614,155600,8218353450,25950,25950,25950,25950,0
20230614,155500,8218353450,25950,25950,25950,25950,0
20230614,155400,8218353450,25950,25950,25950,25950,0
20230614,155300,8218353450,25950,25950,25950,25950,0
20230614,155200,8218353450,25950,25950,25950,25950,0
20230614,155100,8218353450,25950,25950,25950,25950,0
20230614,155000,8218353450,25950,25950,25950,25950,0
20230614,154900,8218353450,25950,25950,25950,25950,0
20230614,154800,8218353450,25950,25950,25950,25950,0
20230614,154700,8218353450,25950,25950,25950,25950,0
20230614,154600,8218353450,25950,25950,25950,25950,0
20230614,154500,8218353450,25950,25950,25950,25950,0
20230614,154400,8218353450,25950,25950,25950,25950,0
20230614,154300,8218353450,25950,25950,25950,25950,0
20230614,154200,8218353450,25950,25950,25950,25950,0
20230614,154100,8218353450,25950,25950,25950,25950,0
20230614,154000,8218353450,25950,25950,25950,25950,0
20230614,153900,8218353450,25950,25950,25950,25950,0
20230614,153800,8218353450,25950,25950,25950,25950,0
20230614,153700,8218353450,25950,25950,25950,25950,0
20230614,153600,8218353450,25950,25950,25950,25950,0
20230614,153500,8218353450,25950,25950,25950,25950,6214
20230614,153400,8218353450,25950,25950,25950,25950,0
20230614,153300,8218353450,25950,25950,25950,25950,0
20230614,153200,8218353450,25950,25950,25950,25950,0
20230614,153100,8218353450,25950,25950,25950,25950,0
20230614,153000,8218353450,25950,25950,25950,25950,6214
20230614,152900,8057100150,26000,26000,26000,26000,0
20230614,152800,8057100150,26000,26000,26000,26000,0
20230614,152700,8057100150,26000,26000,26000,26000,0
20230614,152600,8057100150,26000,26000,26000,26000,0
20230614,152500,8057100150,26000,26000,26000,26000,0
20230614,152400,8057100150,26000,26000,26000,26000,0
20230614,152300,8057100150,26000,26000,26000,26000,0
20230614,152200,8057100150,26000,26000,26000,26000,0
20230614,152100,8057100150,26000,26000,26000,26000,0
20230614,152000,8057100150,26000,26000,26000,26000,0
20230614,151900,8057100150,26000,26050,26050,26000,1397
20230614,151800,8020770500,26050,26050,26050,26000,305
20230614,151700,8012826250,26050,26050,26050,26000,1304
20230614,151600,7978918150,26050,26050,26050,26000,79
20230614,151500,7976861700,26050,26050,26050,26000,604
20230614,151400,7961149150,26100,26100,26100,26050,164
20230614,151300,7956870450,26100,26100,26100,26050,109
20230614,151200,7954025650,26100,26050,26100,26000,677
20230614,151100,7936391750,26050,26050,26050,26000,71
20230614,151000,7934544700,26050,26050,26050,26000,2828
20230614,150900,7860915500,26050,26050,26050,26000,131
20230614,150800,7857505450,26050,26050,26050,26050,157
20230614,150700,7853415600,26050,26100,26100,26000,1209
20230614,150600,7821937100,26100,26050,26100,26050,92
20230614,150500,7819538900,26100,26100,26150,26100,1060
20230614,150400,7791870250,26100,26050,26100,26000,3521
20230614,150300,7700049250,26050,26050,26050,26050,18
20230614,150200,7699580350,26050,26000,26050,26000,381
20230614,150100,7689670650,26000,26050,26050,26000,900
20230614,150000,7666269950,26050,26000,26050,25950,624
20230614,145900,7650051200,25950,25950,26000,25950,37
20230614,145800,7649089500,25950,25950,26000,25950,600
20230614,145700,7633517300,26000,26000,26050,25950,694
20230614,145600,7615478050,25950,26000,26000,25950,1103
20230614,145500,7586805250,26000,26000,26000,25950,87
20230614,145400,7584543450,26000,26000,26000,25950,124
20230614,145300,7581319800,26000,25950,26000,25900,933
20230614,145200,7557112900,25950,25950,26000,25900,58
20230614,145100,7555607400,25950,26000,26000,25900,1233
20230614,145000,7523607450,25950,26000,26000,25950,639
20230614,144900,7506999050,25950,26000,26000,25950,81
20230614,144800,7504893350,26000,25950,26000,25950,192
20230614,144700,7499910500,25950,25950,25950,25900,1381
20230614,144600,7464076600,25950,26000,26000,25950,164
20230614,144500,7459817900,26000,25900,26000,25900,476
20230614,144400,7447465500,25950,25950,26000,25900,357
20230614,144300,7438207600,25950,25900,25950,25900,140
20230614,144200,7434574900,25950,25950,25950,25900,465
20230614,144100,7422523350,25900,25950,25950,25900,210
20230614,144000,7417077050,25950,25950,25950,25900,283
20230614,143900,7409734550,25950,25950,25950,25900,432
20230614,143800,7398528400,25900,25950,25950,25900,170
20230614,143700,7394120900,25950,25900,25950,25900,149
20230614,143600,7390254500,26000,25900,26000,25900,342
20230614,143500,7381385250,25950,25900,25950,25850,1478
20230614,143400,7343105000,25900,25900,25900,25850,219
20230614,143300,7337433150,25900,25900,25900,25850,413
20230614,143200,7326741650,25850,25950,25950,25850,2004
20230614,143100,7274837100,25900,25950,25950,25900,178
20230614,143000,7270222600,25950,25950,25950,25900,459
20230614,142900,7258317150,25950,26000,26000,25900,1184
20230614,142800,7227589500,26000,26050,26050,25950,1313
20230614,142700,7193450500,26000,26000,26050,25950,629
20230614,142600,7177098700,25950,26000,26050,25950,288
20230614,142500,7169610400,26000,26050,26050,25950,450
20230614,142400,7157904550,26050,26000,26050,25950,642
20230614,142300,7141215550,26000,26000,26000,25950,225
20230614,142200,7135365750,26000,25950,26000,25950,1086
20230614,142100,7107133700,25950,25900,25950,25900,312
20230614,142000,7099042450,25950,25950,26000,25900,487
20230614,141900,7086404750,25900,25900,25950,25850,568
20230614,141800,7071693500,25900,25900,25900,25850,420
20230614,141700,7060821750,25850,25900,25900,25850,324
20230614,141600,7052441400,25900,25900,25900,25850,111
20230614,141500,7049567200,25900,25850,25950,25850,1116
20230614,141400,7020665650,25900,25900,25950,25850,1128
20230614,141300,6991447650,25900,25900,25900,25900,624
20230614,141200,6975286050,25950,25850,25950,25850,3559
20230614,141100,6883111450,25900,25900,25950,25850,429
20230614,141000,6872000850,25900,25900,25900,25850,625
20230614,140900,6855813850,25900,25850,25900,25850,307
20230614,140800,6847877300,25900,25850,25900,25850,181
20230614,140700,6843194750,25900,25900,25900,25850,294
20230614,140600,6835590300,25900,25900,25900,25850,469
20230614,140500,6823459700,25850,25900,25950,25850,2568
20230614,140400,6756969250,25900,25950,25950,25850,1140
20230614,140300,6727442350,25900,25900,25950,25900,339
20230614,140200,6718661600,25900,25950,25950,25900,822
20230614,140100,6697349350,25950,26000,26000,25900,243
20230614,140000,6691046500,26000,25950,26000,25900,401
20230614,135900,6680641400,25950,25900,25950,25900,638
20230614,135800,6664095600,25900,25900,25950,25900,1005
20230614,135700,6638054900,25850,25900,25900,25850,847
20230614,135600,6616148200,25900,25850,25900,25800,1892
20230614,135500,6567281900,25900,25900,25900,25850,2256
20230614,135400,6508961550,25850,25850,25950,25850,977
20230614,135300,6483679650,25900,25950,26000,25850,759
20230614,135200,6464017100,25950,26000,26050,25850,7502
20230614,135100,6269495700,26000,26000,26050,26000,4213
20230614,135000,6159952650,26050,26000,26050,26000,4140
20230614,134900,6052299150,26000,26000,26050,26000,1585
20230614,134800,6011040050,26050,26050,26050,26000,893
20230614,134700,5987805250,26050,26050,26050,26000,18
20230614,134600,5987336700,26050,26000,26050,26000,431
20230614,134500,5976109300,26000,26050,26050,26000,926
20230614,134400,5951988400,26050,26100,26100,26050,68
20230614,134300,5950213700,26100,26050,26100,26050,19
20230614,134200,5949717950,26100,26100,26100,26000,304
20230614,134100,5941796050,26050,26100,26100,26000,917
20230614,134000,5917912750,26100,26100,26100,26050,686
20230614,133900,5900035700,26050,26100,26100,26050,145
20230614,133800,5896257600,26050,26100,26100,26050,965
20230614,133700,5871118500,26100,26100,26100,26050,158
20230614,133600,5866995250,26100,26050,26100,26000,1203
20230614,133500,5835656700,26100,26100,26100,26100,70
20230614,133400,5833829700,26050,26100,26100,26050,17
20230614,133300,5833386650,26100,26050,26100,26050,125
20230614,133200,5830127050,26050,26100,26100,26050,16
20230614,133100,5829709550,26050,26050,26100,26050,777
20230614,133000,5809465550,26050,26050,26050,26050,612
20230614,132900,5793522950,26050,26100,26100,26000,1379
20230614,132800,5757603900,26100,26050,26100,26050,1008
20230614,132700,5731345400,26100,26050,26100,26050,445
20230614,132600,5719737250,26050,26100,26100,26050,118
20230614,132500,5716657550,26050,26050,26100,26050,190
20230614,132400,5711702550,26050,26050,26100,26050,98
20230614,132300,5709149150,26100,26000,26100,26000,1856
20230614,132200,5660747000,26100,26000,26100,26000,878
20230614,132100,5637873650,26000,26050,26050,26000,2177
20230614,132000,5581266550,26050,26050,26050,26000,1317
20230614,131900,5546966300,26000,26050,26050,26000,332
20230614,131800,5538322900,26050,26000,26050,26000,3116
20230614,131700,5457215350,26050,26050,26050,26000,4556
20230614,131600,5338543450,26050,26100,26100,26050,394
20230614,131500,5328279400,26100,26050,26100,26050,164
20230614,131400,5324001900,26100,26100,26100,26050,455
20230614,131300,5312129950,26100,26050,26100,26050,104
20230614,131200,5309415650,26100,26050,26100,26050,291
20230614,131100,5301823550,26050,26100,26100,26050,781
20230614,131000,5281475200,26050,26100,26100,26050,84
20230614,130900,5279284450,26050,26100,26100,26050,637
20230614,130800,5262661750,26100,26100,26100,26050,409
20230614,130700,5251995700,26100,26150,26200,26050,10725
20230614,130600,4971848100,26150,26150,26200,26150,66
20230614,130500,4970121900,26200,26200,26200,26150,73
20230614,130400,4968209350,26200,26150,26200,26150,693
20230614,130300,4950082850,26150,26150,26150,26150,115
20230614,130200,4947075600,26200,26150,26200,26150,33
20230614,130100,4946211050,26200,26200,26200,26150,39
20230614,130000,4945189350,26200,26150,26200,26150,799
20230614,125900,4924269550,26150,26200,26200,26150,14
20230614,125800,4923903200,26150,26200,26200,26150,85
20230614,125700,4921676300,26200,26150,26200,26150,135
20230614,125600,4918142600,26150,26200,26200,26150,63
20230614,125500,4916492150,26200,26150,26200,26150,36
20230614,125400,4915549050,26200,26150,26200,26150,72
20230614,125300,4913665600,26150,26150,26150,26150,556
20230614,125200,4899126200,26200,26150,26200,26150,299
20230614,125100,4891301200,26200,26200,26200,26150,290
20230614,125000,4883716000,26150,26150,26150,26150,802
20230614,124900,4862743700,26150,26150,26150,26150,5
20230614,124800,4862612950,26150,26150,26200,26150,694
20230614,124700,4844459350,26200,26200,26200,26200,298
20230614,124600,4836651750,26200,26150,26200,26150,716
20230614,124500,4817897350,26200,26200,26200,26200,1428
20230614,124400,4780483750,26200,26250,26250,26200,12
20230614,124300,4780168800,26200,26200,26200,26200,126
20230614,124200,4776867600,26200,26200,26200,26200,122
20230614,124100,4773671200,26250,26200,26250,26200,122
20230614,124000,4770469550,26200,26200,26200,26200,42
20230614,123900,4769369150,26200,26200,26250,26200,59
20230614,123800,4767823300,26200,26200,26200,26200,386
20230614,123700,4757710100,26200,26200,26200,26200,309
20230614,123600,4749614300,26200,26200,26200,26200,102
20230614,123500,4746941900,26200,26200,26200,26200,23
20230614,123400,4746339300,26200,26250,26250,26200,2085
20230614,123300,4691608150,26300,26300,26300,26250,68
20230614,123200,4689822600,26250,26250,26250,26250,4
20230614,123100,4689717600,26300,26300,26300,26300,59
20230614,123000,4688165900,26300,26250,26300,26250,59
20230614,122900,4686617050,26250,26300,26350,26250,55
20230614,122800,4685170350,26300,26300,26300,26300,37
20230614,122700,4684197250,26300,26300,26300,26250,146
20230614,122600,4680357500,26300,26300,26300,26300,1026
20230614,122500,4653373700,26300,26300,26300,26300,39
20230614,122400,4652348000,26300,26250,26300,26250,69
20230614,122300,4650536250,26250,26250,26250,26250,1
20230614,122200,4650510000,26250,26300,26300,26250,121
20230614,122100,4647333150,26250,26250,26250,26250,450
20230614,122000,4635520650,26250,26250,26250,26200,71
20230614,121900,4633657000,26200,26250,26250,26200,5
20230614,121800,4633525800,26200,26150,26200,26150,797
20230614,121700,4612647200,26200,26200,26200,26150,141
20230614,121600,4608959050,26200,26200,26200,26150,62
20230614,121500,4607337050,26200,26150,26200,26150,613
20230614,121400,4591300200,26150,26200,26200,26150,3376
20230614,121300,4502849150,26200,26200,26200,26200,584
20230614,121200,4487548350,26200,26200,26200,26200,60
20230614,121100,4485976350,26200,26200,26250,26200,128
20230614,121000,4482622250,26200,26200,26200,26200,2
20230614,120900,4482569850,26200,26200,26200,26200,58
20230614,120800,4481050250,26200,26200,26200,26200,1
20230614,120700,4481024050,26200,26200,26250,26200,57
20230614,120600,4479527950,26250,26200,26250,26200,257
20230614,120500,4472784550,26200,26200,26250,26200,120
20230614,120400,4469640500,26250,26200,26250,26200,65
20230614,120300,4467937300,26200,26200,26200,26200,173
20230614,120200,4463404700,26200,26200,26250,26200,244
20230614,120100,4457011850,26200,26200,26250,26150,454
20230614,120000,4445115800,26200,26200,26250,26200,63
20230614,115900,4443464950,26200,26150,26200,26150,518
20230614,115800,4429894600,26200,26200,26200,26150,150
20230614,115700,4425967200,26200,26200,26250,26200,156
20230614,115600,4421879900,26200,26200,26200,26200,635
20230614,115500,4405242900,26200,26200,26200,26200,402
20230614,115400,4394710500,26250,26200,26250,26200,466
20230614,115300,4382501200,26200,26200,26250,26200,122
20230614,115200,4379304750,26250,26200,26250,26200,5
20230614,115100,4379173650,26250,26200,26250,26200,268
20230614,115000,4372146700,26250,26250,26250,26250,11
20230614,114900,4371857950,26250,26250,26250,26200,42
20230614,114800,4370756550,26200,26200,26250,26200,167
20230614,114700,4366380750,26200,26200,26250,26200,993
20230614,114600,4340363750,26200,26150,26200,26150,48
20230614,114500,4339106400,26150,26200,26200,26150,348
20230614,114400,4329989500,26200,26200,26200,26200,3
20230614,114300,4329910900,26250,26250,26250,26150,3836
20230614,114200,4229395800,26200,26250,26250,26200,74
20230614,114100,4227456450,26250,26200,26250,26200,1002
20230614,114000,4201154050,26200,26200,26200,26200,1419
20230614,113900,4163976250,26250,26250,26250,26200,1355
20230614,113800,4128407700,26300,26250,26300,26250,32
20230614,113700,4127566200,26250,26250,26250,26250,40
20230614,113600,4126516200,26250,26250,26250,26250,110
20230614,113500,4123628700,26250,26250,26250,26250,54
20230614,113400,4122211200,26250,26300,26300,26250,149
20230614,113300,4118292550,26250,26250,26250,26250,61
20230614,113200,4116691300,26200,26250,26250,26200,1301
20230614,113100,4082540250,26300,26250,26300,26250,249
20230614,113000,4075998500,26250,26300,26300,26250,1258
20230614,112900,4042920950,26300,26250,26300,26250,4
20230614,112800,4042815900,26250,26250,26250,26250,2
20230614,112700,4042763400,26250,26250,26250,26250,57
20230614,112600,4041267150,26300,26250,26300,26250,481
20230614,112500,4028631750,26250,26250,26300,26250,14
20230614,112400,4028264200,26300,26250,26300,26250,357
20230614,112300,4018892900,26250,26300,26300,26250,52
20230614,112200,4017525400,26250,26250,26300,26250,4
20230614,112100,4017420350,26250,26250,26300,26250,60
20230614,112000,4015845300,26250,26250,26250,26250,387
20230614,111900,4005686550,26250,26300,26300,26250,564
20230614,111800,3990881350,26250,26250,26250,26250,80
20230614,111700,3988781350,26300,26250,26300,26250,11
20230614,111600,3988492550,26250,26250,26250,26250,2195
20230614,111500,3930873800,26300,26300,26300,26250,855
20230614,111400,3908390100,26300,26300,26300,26300,910
20230614,111300,3884457100,26250,26250,26300,26250,827
20230614,111200,3862708100,26300,26250,26300,26250,1305
20230614,111100,3828441850,26250,26300,26300,26250,8
20230614,111000,3828231600,26250,26250,26300,26250,3
20230614,110900,3828152800,26250,26300,26300,26250,718
20230614,110800,3809305200,26300,26250,26300,26250,24
20230614,110700,3808674800,26300,26300,26300,26250,330
20230614,110600,3799996800,26300,26300,26300,26250,2422
20230614,110500,3736298300,26300,26300,26350,26300,185
20230614,110400,3731432650,26300,26350,26350,26300,47
20230614,110300,3730196300,26350,26350,26350,26300,101
20230614,110200,3727537850,26300,26300,26300,26300,3
20230614,110100,3727458950,26300,26350,26350,26300,15
20230614,110000,3727063750,26300,26350,26350,26300,164
20230614,105900,3722745500,26300,26300,26350,26300,148
20230614,105800,3718851250,26350,26350,26350,26300,37
20230614,105700,3717876350,26300,26350,26350,26300,68
20230614,105600,3716087800,26300,26300,26350,26300,104
20230614,105500,3713347550,26300,26300,26350,26300,78
20230614,105400,3711295650,26300,26350,26350,26300,149
20230614,105300,3707374850,26350,26300,26350,26300,149
20230614,105200,3703448850,26350,26350,26350,26300,735
20230614,105100,3684098150,26350,26350,26400,26350,68
20230614,105000,3682306250,26350,26350,26350,26300,603
20230614,104900,3666417300,26350,26300,26350,26300,16
20230614,104800,3665995850,26300,26300,26350,26300,714
20230614,104700,3647214400,26300,26350,26350,26300,24
20230614,104600,3646582650,26350,26350,26350,26350,435
20230614,104500,3635120400,26350,26350,26400,26350,475
20230614,104400,3622604100,26350,26400,26400,26350,589
20230614,104300,3607083050,26400,26400,26400,26350,74
20230614,104200,3605129550,26400,26350,26400,26350,280
20230614,104100,3597748000,26350,26350,26350,26350,101
20230614,104000,3595086650,26400,26400,26400,26400,34
20230614,103900,3594189050,26350,26400,26400,26350,63
20230614,103800,3592528800,26400,26400,26400,26350,17
20230614,103700,3592080150,26350,26400,26400,26350,14
20230614,103600,3591710750,26350,26350,26350,26350,188
20230614,103500,3586756950,26350,26350,26350,26350,125
20230614,103400,3583463200,26350,26350,26350,26350,3
20230614,103300,3583384150,26350,26350,26400,26350,173
20230614,103200,3578824050,26400,26400,26400,26350,494
20230614,103100,3565787600,26400,26450,26450,26400,944
20230614,103000,3540865950,26450,26400,26450,26400,199
20230614,102900,3535607250,26400,26450,26450,26350,305
20230614,102800,3527554300,26400,26400,26400,26350,559
20230614,102700,3512796850,26400,26350,26400,26350,779
20230614,102600,3492234600,26350,26400,26400,26350,224
20230614,102500,3486321150,26350,26400,26400,26350,377
20230614,102400,3476370950,26350,26350,26400,26350,232
20230614,102300,3470256800,26350,26400,26400,26300,132
20230614,102200,3466772150,26400,26350,26400,26300,454
20230614,102100,3454798550,26350,26350,26400,26350,809
20230614,102000,3433479850,26350,26350,26350,26350,188
20230614,101900,3428526050,26350,26300,26350,26300,652
20230614,101800,3411348300,26350,26300,26350,26300,567
20230614,101700,3396412600,26300,26300,26350,26300,108
20230614,101600,3393572150,26300,26300,26350,26300,6
20230614,101500,3393414200,26350,26300,26350,26300,114
20230614,101400,3390415450,26350,26350,26350,26300,30
20230614,101300,3389625000,26300,26350,26350,26300,74
20230614,101200,3387678700,26350,26300,26350,26300,513
20230614,101100,3374185900,26300,26300,26300,26250,1037
20230614,101000,3346912950,26300,26250,26300,26250,53
20230614,100900,3345521150,26250,26250,26300,26250,180
20230614,100800,3340795400,26300,26300,26300,26250,98
20230614,100700,3338218100,26250,26250,26300,26250,180
20230614,100600,3333492600,26250,26250,26300,26200,2004
20230614,100500,3280890050,26200,26200,26250,26200,1510
20230614,100400,3241255500,26200,26200,26250,26200,666
20230614,100300,3223805650,26200,26200,26200,26200,80
20230614,100200,3221709650,26200,26200,26200,26200,79
20230614,100100,3219639850,26200,26150,26200,26150,674
20230614,100000,3201981150,26150,26150,26200,26150,359
20230614,095900,3192592200,26200,26150,26200,26150,346
20230614,095800,3183537350,26150,26200,26200,26150,1527
20230614,095700,3143606150,26150,26150,26150,26100,705
20230614,095600,3125179150,26150,26150,26150,26100,1009
20230614,095500,3098809300,26100,26150,26150,26100,1679
20230614,095400,3054919050,26150,26100,26150,26100,3226
20230614,095300,2970585300,26100,26150,26150,26100,4077
20230614,095200,2864020400,26150,26150,26200,26150,1220
20230614,095100,2832115500,26150,26150,26200,26150,1423
20230614,095000,2794880150,26150,26150,26200,26150,959
20230614,094900,2769793250,26150,26200,26200,26150,833
20230614,094800,2747985900,26150,26200,26200,26150,524
20230614,094700,2734279800,26150,26250,26300,26150,6789
20230614,094600,2556346850,26250,26250,26300,26250,2862
20230614,094500,2481214600,26250,26300,26300,26250,2060
20230614,094400,2427039700,26300,26350,26350,26300,584
20230614,094300,2411679300,26300,26300,26350,26300,280
20230614,094200,2404315050,26300,26350,26350,26300,133
20230614,094100,2400814300,26300,26300,26350,26300,217
20230614,094000,2395102200,26300,26350,26350,26300,411
20230614,093900,2384272400,26350,26350,26350,26350,164
20230614,093800,2379951000,26400,26350,26400,26350,356
20230614,093700,2370564950,26400,26350,26400,26350,391
20230614,093600,2360260850,26350,26400,26450,26300,3423
20230614,093500,2269975150,26400,26450,26450,26400,71
20230614,093400,2268100400,26450,26450,26450,26400,78
20230614,093300,2266038350,26400,26450,26450,26400,1191
20230614,093200,2234545650,26450,26450,26450,26400,92
20230614,093100,2232112900,26450,26400,26450,26350,1150
20230614,093000,2201756900,26350,26350,26400,26300,427
20230614,092900,2190497700,26300,26350,26350,26300,4905
20230614,092800,2061286900,26350,26350,26400,26350,346
20230614,092700,2052164500,26400,26400,26400,26350,1167
20230614,092600,2021373900,26400,26450,26450,26400,889
20230614,092500,1997879650,26450,26450,26450,26400,426
20230614,092400,1986617050,26450,26450,26450,26450,144
20230614,092300,1982808250,26450,26450,26450,26400,691
20230614,092200,1964554050,26450,26450,26450,26400,184
20230614,092100,1959693450,26450,26350,26450,26350,3641
20230614,092000,1863687150,26300,26300,26350,26300,412
20230614,091900,1852849650,26350,26300,26350,26250,939
20230614,091800,1828141600,26300,26350,26400,26250,7353
20230614,091700,1634763000,26300,26350,26400,26300,2812
20230614,091600,1560672500,26350,26350,26400,26300,2397
20230614,091500,1497569800,26350,26300,26350,26300,912
20230614,091400,1473574400,26350,26300,26350,26300,2105
20230614,091300,1418137050,26300,26450,26450,26300,8494
20230614,091200,1194056600,26450,26400,26450,26400,1942
20230614,091100,1142728200,26400,26450,26450,26400,2359
20230614,091000,1080377400,26400,26400,26450,26400,721
20230614,090900,1061321250,26400,26500,26550,26400,15665
20230614,090800,646246850,26550,26600,26600,26500,2594
20230614,090700,577399000,26600,26500,26600,26500,2543
20230614,090600,509864100,26550,26500,26550,26500,354
20230614,090500,500469700,26550,26550,26600,26500,2446
20230614,090400,435532300,26550,26600,26650,26550,3570
20230614,090300,340618100,26600,26750,26750,26600,4691
20230614,090200,215519100,26800,26850,26850,26800,1410
20230614,090100,177718750,26850,26850,26850,26800,400
20230614,090000,166979250,26850,26850,26850,26750,6225