stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184600,7754781050,26950,26950,26950,26950,5912
20230616,184500,7754781050,26950,26950,26950,26950,0
20230616,184400,7754781050,26950,26950,26950,26950,0
20230616,184300,7754781050,26950,26950,26950,26950,0
20230616,184200,7754781050,26950,26950,26950,26950,0
20230616,184100,7754781050,26950,26950,26950,26950,0
20230616,184000,7754781050,26950,26950,26950,26950,0
20230616,183900,7754781050,26950,26950,26950,26950,0
20230616,183800,7754781050,26950,26950,26950,26950,0
20230616,183700,7754781050,26950,26950,26950,26950,0
20230616,183600,7754781050,26950,26950,26950,26950,0
20230616,183500,7754781050,26950,26950,26950,26950,0
20230616,183400,7754781050,26950,26950,26950,26950,0
20230616,183300,7754781050,26950,26950,26950,26950,0
20230616,183200,7754781050,26950,26950,26950,26950,0
20230616,183100,7754781050,26950,26950,26950,26950,0
20230616,183000,7754781050,26950,26950,26950,26950,0
20230616,182900,7754781050,26950,26950,26950,26950,0
20230616,182800,7754781050,26950,26950,26950,26950,0
20230616,182700,7754781050,26950,26950,26950,26950,0
20230616,182600,7754781050,26950,26950,26950,26950,0
20230616,182500,7754781050,26950,26950,26950,26950,0
20230616,182400,7754781050,26950,26950,26950,26950,0
20230616,182300,7754781050,26950,26950,26950,26950,0
20230616,182200,7754781050,26950,26950,26950,26950,0
20230616,182100,7754781050,26950,26950,26950,26950,0
20230616,182000,7754781050,26950,26950,26950,26950,0
20230616,181900,7754781050,26950,26950,26950,26950,0
20230616,181800,7754781050,26950,26950,26950,26950,0
20230616,181700,7754781050,26950,26950,26950,26950,0
20230616,181600,7754781050,26950,26950,26950,26950,5912
20230616,181500,7754781050,26950,26950,26950,26950,0
20230616,181400,7754781050,26950,26950,26950,26950,0
20230616,181300,7754781050,26950,26950,26950,26950,0
20230616,181200,7754781050,26950,26950,26950,26950,0
20230616,181100,7754781050,26950,26950,26950,26950,0
20230616,181000,7754781050,26950,26950,26950,26950,0
20230616,180900,7754781050,26950,26950,26950,26950,0
20230616,180800,7754781050,26950,26950,26950,26950,0
20230616,180700,7754781050,26950,26950,26950,26950,0
20230616,180600,7754781050,26950,26950,26950,26950,0
20230616,180500,7754781050,26950,26950,26950,26950,0
20230616,180400,7754781050,26950,26950,26950,26950,0
20230616,180300,7754781050,26950,26950,26950,26950,0
20230616,180200,7754781050,26950,26950,26950,26950,0
20230616,180100,7754781050,26950,26950,26950,26950,0
20230616,180000,7754781050,26950,26950,26950,26950,0
20230616,175900,7754781050,26950,26950,26950,26950,0
20230616,175800,7754781050,26950,26950,26950,26950,0
20230616,175700,7754781050,26950,26950,26950,26950,0
20230616,175600,7754781050,26950,26950,26950,26950,0
20230616,175500,7754781050,26950,26950,26950,26950,0
20230616,175400,7754781050,26950,26950,26950,26950,0
20230616,175300,7754781050,26950,26950,26950,26950,0
20230616,175200,7754781050,26950,26950,26950,26950,0
20230616,175100,7754781050,26950,26950,26950,26950,0
20230616,175000,7754781050,26950,26950,26950,26950,0
20230616,174900,7754781050,26950,26950,26950,26950,0
20230616,174800,7754781050,26950,26950,26950,26950,0
20230616,174700,7754781050,26950,26950,26950,26950,0
20230616,174600,7754781050,26950,26950,26950,26950,5912
20230616,174500,7754781050,26950,26950,26950,26950,0
20230616,174400,7754781050,26950,26950,26950,26950,0
20230616,174300,7754781050,26950,26950,26950,26950,0
20230616,174200,7754781050,26950,26950,26950,26950,0
20230616,174100,7754781050,26950,26950,26950,26950,0
20230616,174000,7754781050,26950,26950,26950,26950,0
20230616,173900,7754781050,26950,26950,26950,26950,0
20230616,173800,7754781050,26950,26950,26950,26950,0
20230616,173700,7754781050,26950,26950,26950,26950,0
20230616,173600,7754781050,26950,26950,26950,26950,0
20230616,173500,7754781050,26950,26950,26950,26950,0
20230616,173400,7754781050,26950,26950,26950,26950,0
20230616,173300,7754781050,26950,26950,26950,26950,0
20230616,173200,7754781050,26950,26950,26950,26950,0
20230616,173100,7754781050,26950,26950,26950,26950,0
20230616,173000,7754781050,26950,26950,26950,26950,0
20230616,172900,7754781050,26950,26950,26950,26950,0
20230616,172800,7754781050,26950,26950,26950,26950,0
20230616,172700,7754781050,26950,26950,26950,26950,0
20230616,172600,7754781050,26950,26950,26950,26950,0
20230616,172500,7754781050,26950,26950,26950,26950,0
20230616,172400,7754781050,26950,26950,26950,26950,0
20230616,172300,7754781050,26950,26950,26950,26950,0
20230616,172200,7754781050,26950,26950,26950,26950,0
20230616,172100,7754781050,26950,26950,26950,26950,0
20230616,172000,7754781050,26950,26950,26950,26950,0
20230616,171900,7754781050,26950,26950,26950,26950,0
20230616,171800,7754781050,26950,26950,26950,26950,0
20230616,171700,7754781050,26950,26950,26950,26950,0
20230616,171600,7754781050,26950,26950,26950,26950,5912
20230616,171500,7754781050,26950,26950,26950,26950,0
20230616,171400,7754781050,26950,26950,26950,26950,0
20230616,171300,7754781050,26950,26950,26950,26950,0
20230616,171200,7754781050,26950,26950,26950,26950,0
20230616,171100,7754781050,26950,26950,26950,26950,0
20230616,171000,7754781050,26950,26950,26950,26950,0
20230616,170900,7754781050,26950,26950,26950,26950,0
20230616,170800,7754781050,26950,26950,26950,26950,0
20230616,170700,7754781050,26950,26950,26950,26950,0
20230616,170600,7754781050,26950,26950,26950,26950,0
20230616,170500,7754781050,26950,26950,26950,26950,0
20230616,170400,7754781050,26950,26950,26950,26950,0
20230616,170300,7754781050,26950,26950,26950,26950,0
20230616,170200,7754781050,26950,26950,26950,26950,0
20230616,170100,7754781050,26950,26950,26950,26950,0
20230616,170000,7754781050,26950,26950,26950,26950,0
20230616,165900,7754781050,26950,26950,26950,26950,0
20230616,165800,7754781050,26950,26950,26950,26950,0
20230616,165700,7754781050,26950,26950,26950,26950,0
20230616,165600,7754781050,26950,26950,26950,26950,0
20230616,165500,7754781050,26950,26950,26950,26950,0
20230616,165400,7754781050,26950,26950,26950,26950,0
20230616,165300,7754781050,26950,26950,26950,26950,0
20230616,165200,7754781050,26950,26950,26950,26950,0
20230616,165100,7754781050,26950,26950,26950,26950,0
20230616,165000,7754781050,26950,26950,26950,26950,0
20230616,164900,7754781050,26950,26950,26950,26950,0
20230616,164800,7754781050,26950,26950,26950,26950,0
20230616,164700,7754781050,26950,26950,26950,26950,0
20230616,164600,7754781050,26950,26950,26950,26950,5912
20230616,164500,7754781050,26950,26950,26950,26950,0
20230616,164400,7754781050,26950,26950,26950,26950,0
20230616,164300,7754781050,26950,26950,26950,26950,0
20230616,164200,7754781050,26950,26950,26950,26950,0
20230616,164100,7754781050,26950,26950,26950,26950,0
20230616,164000,7754781050,26950,26950,26950,26950,0
20230616,163900,7754781050,26950,26950,26950,26950,0
20230616,163800,7754781050,26950,26950,26950,26950,0
20230616,163700,7754781050,26950,26950,26950,26950,0
20230616,163600,7754781050,26950,26950,26950,26950,0
20230616,163500,7754781050,26950,26950,26950,26950,0
20230616,163400,7754781050,26950,26950,26950,26950,0
20230616,163300,7754781050,26950,26950,26950,26950,0
20230616,163200,7754781050,26950,26950,26950,26950,0
20230616,163100,7754781050,26950,26950,26950,26950,0
20230616,163000,7754781050,26950,26950,26950,26950,0
20230616,162900,7754781050,26950,26950,26950,26950,0
20230616,162800,7754781050,26950,26950,26950,26950,0
20230616,162700,7754781050,26950,26950,26950,26950,0
20230616,162600,7754781050,26950,26950,26950,26950,0
20230616,162500,7754781050,26950,26950,26950,26950,0
20230616,162400,7754781050,26950,26950,26950,26950,0
20230616,162300,7754781050,26950,26950,26950,26950,0
20230616,162200,7754781050,26950,26950,26950,26950,0
20230616,162100,7754781050,26950,26950,26950,26950,0
20230616,162000,7754781050,26950,26950,26950,26950,0
20230616,161900,7754781050,26950,26950,26950,26950,0
20230616,161800,7754781050,26950,26950,26950,26950,0
20230616,161700,7754781050,26950,26950,26950,26950,0
20230616,161600,7754781050,26950,26950,26950,26950,5912
20230616,161500,7754781050,26950,26950,26950,26950,0
20230616,161400,7754781050,26950,26950,26950,26950,0
20230616,161300,7754781050,26950,26950,26950,26950,0
20230616,161200,7754781050,26950,26950,26950,26950,0
20230616,161100,7754781050,26950,26950,26950,26950,0
20230616,161000,7754781050,26950,26950,26950,26950,0
20230616,160900,7754781050,26950,26950,26950,26950,0
20230616,160800,7754781050,26950,26950,26950,26950,0
20230616,160700,7754781050,26950,26950,26950,26950,0
20230616,160600,7754781050,26950,26950,26950,26950,0
20230616,160500,7754781050,26950,26950,26950,26950,0
20230616,160400,7754781050,26950,26950,26950,26950,0
20230616,160300,7754781050,26950,26950,26950,26950,0
20230616,160200,7754781050,26950,26950,26950,26950,0
20230616,160100,7754781050,26950,26950,26950,26950,0
20230616,160000,7754781050,26950,26950,26950,26950,0
20230616,155900,7754781050,26950,26950,26950,26950,0
20230616,155800,7754781050,26950,26950,26950,26950,0
20230616,155700,7754781050,26950,26950,26950,26950,0
20230616,155600,7754781050,26950,26950,26950,26950,0
20230616,155500,7754781050,26950,26950,26950,26950,0
20230616,155400,7754781050,26950,26950,26950,26950,0
20230616,155300,7754781050,26950,26950,26950,26950,0
20230616,155200,7754781050,26950,26950,26950,26950,0
20230616,155100,7754781050,26950,26950,26950,26950,0
20230616,155000,7754781050,26950,26950,26950,26950,0
20230616,154900,7754781050,26950,26950,26950,26950,0
20230616,154800,7754781050,26950,26950,26950,26950,0
20230616,154700,7754781050,26950,26950,26950,26950,0
20230616,154600,7754781050,26950,26950,26950,26950,5912
20230616,154500,7754781050,26950,26950,26950,26950,0
20230616,154400,7754781050,26950,26950,26950,26950,0
20230616,154300,7754781050,26950,26950,26950,26950,0
20230616,154200,7754781050,26950,26950,26950,26950,0
20230616,154100,7754781050,26950,26950,26950,26950,0
20230616,154000,7754781050,26950,26950,26950,26950,0
20230616,153900,7754781050,26950,26950,26950,26950,0
20230616,153800,7754781050,26950,26950,26950,26950,0
20230616,153700,7754781050,26950,26950,26950,26950,0
20230616,153600,7754781050,26950,26950,26950,26950,0
20230616,153500,7754781050,26950,26950,26950,26950,0
20230616,153400,7754781050,26950,26950,26950,26950,0
20230616,153300,7754781050,26950,26950,26950,26950,0
20230616,153200,7754781050,26950,26950,26950,26950,0
20230616,153100,7754781050,26950,26950,26950,26950,0
20230616,153000,7754781050,26950,26950,26950,26950,5912
20230616,152900,7595452650,26950,26950,26950,26950,0
20230616,152800,7595452650,26950,26950,26950,26950,0
20230616,152700,7595452650,26950,26950,26950,26950,0
20230616,152600,7595452650,26950,26950,26950,26950,0
20230616,152500,7595452650,26950,26950,26950,26950,0
20230616,152400,7595452650,26950,26950,26950,26950,0
20230616,152300,7595452650,26950,26950,26950,26950,0
20230616,152200,7595452650,26950,26950,26950,26950,0
20230616,152100,7595452650,26950,26950,26950,26950,0
20230616,152000,7595452650,26950,26950,26950,26950,0
20230616,151900,7595452650,26950,26900,26950,26900,392
20230616,151800,7584902700,26950,26950,26950,26950,147
20230616,151700,7580941050,26950,26950,26950,26900,276
20230616,151600,7573514550,26950,26900,26950,26850,461
20230616,151500,7561114350,26900,26900,26900,26850,314
20230616,151400,7552674050,26950,26950,26950,26900,333
20230616,151300,7543705400,26950,26950,26950,26900,354
20230616,151200,7534168600,26950,26900,26950,26900,281
20230616,151100,7526597850,26900,26950,26950,26900,1199
20230616,151000,7494334850,26950,26950,26950,26900,426
20230616,150900,7482857050,26950,27000,27000,26900,777
20230616,150800,7461917800,26950,26950,27000,26950,1074
20230616,150700,7432968700,26900,26950,26950,26900,439
20230616,150600,7421142600,26950,26900,26950,26900,339
20230616,150500,7412013950,26900,26900,26950,26900,393
20230616,150400,7401428600,26950,26900,26950,26900,208
20230616,150300,7395830700,26900,26900,26950,26900,207
20230616,150200,7390261700,26950,26900,26950,26900,90
20230616,150100,7387839300,26900,26900,26900,26900,300
20230616,150000,7379769300,26900,26900,26950,26900,64
20230616,145900,7378047250,26900,26950,26950,26900,164
20230616,145800,7373632400,26900,26900,26950,26900,69
20230616,145700,7371776150,26900,26900,26950,26850,239
20230616,145600,7365344600,26900,26900,26900,26850,118
20230616,145500,7362175800,26900,26950,26950,26850,581
20230616,145400,7346544350,26900,26900,26900,26900,105
20230616,145300,7343719850,26900,26900,26950,26900,2200
20230616,145200,7284451500,26850,26900,26900,26850,227
20230616,145100,7278347850,26850,26900,26900,26850,3004
20230616,145000,7197651650,26900,26900,27000,26850,377
20230616,144900,7187506650,26900,27000,27000,26800,5689
20230616,144800,7034545350,27000,27000,27050,27000,161
20230616,144700,7030198050,27000,27000,27000,27000,75
20230616,144600,7028173050,27000,27000,27050,27000,100
20230616,144500,7025472700,27000,27000,27050,27000,660
20230616,144400,7007652600,27000,26950,27000,26950,665
20230616,144300,6989707950,27000,26950,27000,26950,87
20230616,144200,6987362250,27000,27000,27050,27000,678
20230616,144100,6969055900,27000,26950,27000,26950,1381
20230616,144000,6931771200,26950,27000,27050,26950,1602
20230616,143900,6888520450,27000,27000,27000,27000,663
20230616,143800,6870619450,27000,26950,27000,26950,1283
20230616,143700,6835983200,26950,26900,27000,26900,196
20230616,143600,6830701450,26900,26900,26900,26900,85
20230616,143500,6828414950,26950,26850,26950,26850,90
20230616,143400,6825995150,26850,26900,26900,26850,170
20230616,143300,6821427550,26900,26950,26950,26850,2397
20230616,143200,6757024900,26900,26950,27000,26850,2551
20230616,143100,6688395400,26950,26950,27000,26950,116
20230616,143000,6685269150,27000,26950,27000,26950,136
20230616,142900,6681602700,26950,27000,27000,26950,285
20230616,142800,6673913600,27000,27000,27000,26950,630
20230616,142700,6656934650,27000,26950,27000,26950,33
20230616,142600,6656044600,26950,27000,27000,26950,106
20230616,142500,6653187850,26950,26950,27000,26900,483
20230616,142400,6640171300,26900,26900,26950,26900,83
20230616,142300,6637936400,26900,26950,26950,26900,337
20230616,142200,6628856950,26900,26900,26900,26900,45
20230616,142100,6627646450,26950,26900,26950,26900,113
20230616,142000,6624605950,26900,26900,26950,26900,55
20230616,141900,6623125250,26900,26900,26900,26900,43
20230616,141800,6621968550,26900,26950,27000,26900,268
20230616,141700,6614746100,26950,26950,26950,26950,465
20230616,141600,6602214350,26950,26950,27000,26950,134
20230616,141500,6598602350,26950,27000,27000,26950,1038
20230616,141400,6570578800,27000,26950,27000,26950,146
20230616,141300,6566643350,26950,26900,27000,26900,455
20230616,141200,6554384100,26900,26950,26950,26900,92
20230616,141100,6551909150,26900,26900,26950,26900,145
20230616,141000,6548008500,26850,26900,26900,26850,36
20230616,140900,6547041750,26900,26900,26950,26850,753
20230616,140800,6526786300,26850,26850,26900,26850,369
20230616,140700,6516869450,26900,26900,26900,26850,1696
20230616,140600,6471290600,26900,26900,26950,26900,123
20230616,140500,6467981200,26950,26900,26950,26850,632
20230616,140400,6450978400,26900,26850,27000,26850,381
20230616,140300,6440715400,26850,26850,26850,26800,517
20230616,140200,6426837050,26800,26800,26850,26800,230
20230616,140100,6420666400,26800,26850,26850,26800,92
20230616,140000,6418197650,26850,26800,26850,26800,90
20230616,135900,6415782350,26800,26850,26850,26800,319
20230616,135800,6407222250,26800,26900,26900,26800,5258
20230616,135700,6266230150,26850,26850,26900,26850,34
20230616,135600,6265317050,26900,26850,26900,26850,218
20230616,135500,6259455700,26900,26850,26900,26850,282
20230616,135400,6251883850,26900,26850,26900,26800,274
20230616,135300,6244527250,26850,26850,26900,26850,1237
20230616,135200,6211313650,26850,26850,26900,26850,295
20230616,135100,6203390300,26850,26850,26850,26850,887
20230616,135000,6179574350,26850,26900,26900,26850,95
20230616,134900,6177022300,26850,26850,26900,26850,1055
20230616,134800,6148695050,26900,26900,26900,26850,1236
20230616,134700,6115491850,26900,26950,26950,26900,112
20230616,134600,6112478850,26950,27000,27000,26900,4079
20230616,134500,6002664900,26950,27000,27000,26950,87
20230616,134400,6000320100,26950,27000,27000,26950,1752
20230616,134300,5953016600,27000,27000,27050,27000,33
20230616,134200,5952125050,27000,27000,27050,27000,1434
20230616,134100,5913406550,27000,27000,27050,27000,607
20230616,134000,5897017400,27000,27000,27050,27000,495
20230616,133900,5883632150,27050,27050,27050,27000,161
20230616,133800,5879279150,27100,27050,27100,27000,313
20230616,133700,5870811600,27000,27000,27050,27000,313
20230616,133600,5862347900,27050,27050,27050,27000,398
20230616,133500,5851585400,27050,27050,27100,27050,438
20230616,133400,5839737450,27050,27050,27100,27050,1215
20230616,133300,5806871400,27050,27100,27150,27050,1310
20230616,133200,5771370800,27150,27100,27150,27100,52
20230616,133100,5769961050,27100,27100,27150,27100,45
20230616,133000,5768741250,27100,27100,27150,27100,1083
20230616,132900,5739341650,27100,27100,27200,27100,312
20230616,132800,5730876150,27150,27150,27150,27100,833
20230616,132700,5708263600,27150,27100,27150,27100,57
20230616,132600,5706717200,27100,27100,27150,27100,126
20230616,132500,5703302400,27150,27150,27200,27150,859
20230616,132400,5679980500,27200,27150,27200,27150,312
20230616,132300,5671506400,27150,27200,27200,27150,47
20230616,132200,5670229800,27150,27200,27200,27150,1117
20230616,132100,5639849450,27150,27150,27200,27150,263
20230616,132000,5632708800,27200,27200,27200,27150,53
20230616,131900,5631268600,27150,27150,27200,27150,96
20230616,131800,5628661950,27150,27150,27200,27150,398
20230616,131700,5617856050,27150,27150,27200,27150,74
20230616,131600,5615846750,27150,27150,27200,27150,552
20230616,131500,5600834900,27150,27150,27200,27150,88
20230616,131400,5598445400,27200,27200,27200,27150,1100
20230616,131300,5568525900,27250,27200,27250,27200,168
20230616,131200,5563949350,27200,27250,27300,27200,1106
20230616,131100,5533788150,27200,27250,27250,27200,144
20230616,131000,5529867650,27200,27200,27250,27200,125
20230616,130900,5526464250,27200,27150,27250,27150,1045
20230616,130800,5498041050,27150,27250,27250,27150,2713
20230616,130700,5424268250,27200,27200,27200,27200,105
20230616,130600,5421412250,27250,27200,27250,27200,1010
20230616,130500,5393891800,27250,27250,27250,27200,1295
20230616,130400,5358604550,27200,27250,27300,27200,3872
20230616,130300,5253040350,27250,27300,27300,27250,1405
20230616,130200,5214691250,27300,27300,27300,27250,110
20230616,130100,5211689350,27250,27300,27300,27250,1095
20230616,130000,5181800350,27250,27300,27300,27250,133
20230616,125900,5178176050,27250,27250,27300,27250,66
20230616,125800,5176376650,27300,27300,27300,27250,40
20230616,125700,5175286350,27250,27300,27300,27250,2232
20230616,125600,5114355000,27300,27300,27350,27300,113
20230616,125500,5111269700,27300,27350,27350,27300,136
20230616,125400,5107556800,27300,27300,27350,27300,470
20230616,125300,5094704300,27300,27300,27350,27300,274
20230616,125200,5087216450,27350,27250,27350,27250,1242
20230616,125100,5053310650,27300,27300,27300,27250,94
20230616,125000,5050747800,27250,27250,27300,27250,660
20230616,124900,5032732350,27250,27300,27300,27250,919
20230616,124800,5007648150,27250,27250,27250,27250,63
20230616,124700,5005931400,27250,27250,27300,27250,5653
20230616,124600,4851754550,27250,27150,27250,27150,1011
20230616,124500,4824238850,27200,27150,27200,27100,722
20230616,124400,4804636350,27150,27150,27150,27100,284
20230616,124300,4796929550,27100,27150,27150,27100,42
20230616,124200,4795791300,27100,27100,27100,27100,90
20230616,124100,4793352300,27100,27100,27100,27100,1327
20230616,124000,4757390600,27150,27100,27150,27100,52
20230616,123900,4755981150,27150,27150,27150,27150,741
20230616,123800,4735863000,27150,27150,27200,27150,219
20230616,123700,4729911000,27150,27150,27200,27150,70
20230616,123600,4728009350,27150,27150,27150,27150,30
20230616,123500,4727194850,27150,27150,27200,27150,153
20230616,123400,4723039300,27150,27150,27200,27150,287
20230616,123300,4715237100,27150,27150,27150,27150,163
20230616,123200,4710811650,27150,27100,27150,27100,443
20230616,123100,4698787450,27100,27150,27150,27100,55
20230616,123000,4697296550,27150,27150,27150,27100,352
20230616,122900,4687753800,27100,27100,27150,27100,102
20230616,122800,4684988000,27100,27100,27150,27100,785
20230616,122700,4663714350,27100,27150,27150,27100,532
20230616,122600,4649296850,27100,27100,27100,27100,133
20230616,122500,4645692550,27100,27100,27150,27100,107
20230616,122400,4642792700,27100,27100,27100,27100,22
20230616,122300,4642196500,27100,27100,27150,27100,128
20230616,122200,4638726000,27100,27150,27150,27100,25
20230616,122100,4638048300,27100,27100,27150,27100,119
20230616,122000,4634823350,27150,27100,27150,27100,144
20230616,121900,4630915250,27150,27100,27150,27100,47
20230616,121800,4629641500,27150,27100,27150,27100,257
20230616,121700,4622675050,27100,27100,27100,27100,88
20230616,121600,4620290250,27100,27100,27100,27100,65
20230616,121500,4618528750,27100,27150,27150,27100,295
20230616,121400,4610520900,27150,27150,27150,27100,455
20230616,121300,4598168000,27150,27150,27150,27100,3368
20230616,121200,4506732550,27150,27150,27200,27150,51
20230616,121100,4505347750,27150,27150,27150,27150,25
20230616,121000,4504669000,27150,27150,27200,27150,154
20230616,120900,4500486300,27150,27200,27200,27150,40
20230616,120800,4499399250,27200,27200,27200,27200,1856
20230616,120700,4448916050,27150,27150,27200,27150,590
20230616,120600,4432895900,27150,27150,27200,27150,265
20230616,120500,4425700850,27150,27200,27200,27150,526
20230616,120400,4411419850,27150,27200,27200,27150,491
20230616,120300,4398069050,27150,27150,27200,27150,66
20230616,120200,4396276000,27150,27150,27200,27150,2119
20230616,120100,4338640100,27150,27150,27150,27150,80
20230616,120000,4336468100,27150,27150,27200,27150,90
20230616,115900,4334024450,27150,27150,27200,27150,324
20230616,115800,4325213750,27150,27150,27150,27150,31
20230616,115700,4324372100,27150,27150,27150,27150,29
20230616,115600,4323584750,27200,27150,27200,27150,456
20230616,115500,4311190650,27150,27150,27200,27150,726
20230616,115400,4291461300,27150,27200,27250,27150,947
20230616,115300,4265701300,27250,27250,27300,27200,354
20230616,115200,4256052000,27200,27200,27250,27200,637
20230616,115100,4238711950,27200,27250,27250,27200,358
20230616,115000,4228968000,27250,27250,27250,27200,157
20230616,114900,4224690200,27250,27150,27300,27150,353
20230616,114800,4215067900,27150,27150,27200,27150,29
20230616,114700,4214280050,27200,27200,27200,27150,170
20230616,114600,4209661000,27200,27150,27300,27150,339
20230616,114500,4200422500,27150,27150,27250,27150,116
20230616,114400,4197266900,27150,27150,27250,27150,161
20230616,114300,4192884500,27250,27200,27250,27150,865
20230616,114200,4169349150,27150,27200,27250,27150,217
20230616,114100,4163447700,27200,27200,27250,27150,1315
20230616,114000,4127677400,27150,27250,27250,27150,196
20230616,113900,4122347200,27250,27150,27250,27150,308
20230616,113800,4113968950,27150,27200,27200,27150,427
20230616,113700,4102358450,27200,27250,27250,27150,219
20230616,113600,4096402050,27250,27150,27250,27150,402
20230616,113500,4085465850,27150,27200,27200,27150,71
20230616,113400,4083536700,27200,27200,27250,27150,1298
20230616,113300,4048229000,27200,27200,27300,27200,845
20230616,113200,4025218050,27250,27200,27300,27200,364
20230616,113100,4015302550,27250,27250,27250,27200,531
20230616,113000,4000841900,27200,27250,27300,27200,643
20230616,112900,3983327350,27200,27250,27250,27200,92
20230616,112800,3980820550,27200,27250,27300,27200,817
20230616,112700,3958545150,27200,27250,27300,27200,1968
20230616,112600,3904881000,27250,27200,27250,27200,747
20230616,112500,3884539450,27200,27200,27250,27150,1521
20230616,112400,3843169350,27200,27150,27250,27150,277
20230616,112300,3835634950,27200,27150,27200,27150,597
20230616,112200,3819396600,27200,27200,27250,27150,404
20230616,112100,3808410150,27200,27250,27250,27200,4953
20230616,112000,3673608850,27250,27250,27250,27200,450
20230616,111900,3661346550,27200,27200,27200,27200,383
20230616,111800,3650928950,27200,27250,27250,27150,259
20230616,111700,3643886800,27200,27200,27200,27200,561
20230616,111600,3628627600,27200,27250,27250,27150,519
20230616,111500,3614509000,27250,27200,27250,27150,126
20230616,111400,3611079900,27200,27150,27200,27150,222
20230616,111300,3605041550,27200,27200,27250,27200,435
20230616,111200,3593195200,27200,27200,27200,27200,297
20230616,111100,3585116800,27200,27200,27200,27200,135
20230616,111000,3581444800,27200,27200,27250,27200,336
20230616,110900,3572300550,27200,27200,27200,27150,697
20230616,110800,3553367100,27200,27200,27200,27150,1005
20230616,110700,3526031700,27200,27200,27200,27150,342
20230616,110600,3516729550,27200,27150,27200,27150,342
20230616,110500,3507438350,27150,27150,27150,27100,387
20230616,110400,3496932800,27150,27100,27150,27100,10
20230616,110300,3496661550,27100,27100,27100,27050,443
20230616,110200,3484658100,27100,27050,27100,27050,163
20230616,110100,3480248750,27100,27100,27100,27100,91
20230616,110000,3477782650,27100,27100,27150,27050,408
20230616,105900,3466713700,27100,27100,27100,27050,95
20230616,105800,3464139450,27100,27100,27150,27100,147
20230616,105700,3460152750,27150,27150,27150,27050,297
20230616,105600,3452099300,27150,27100,27150,27050,296
20230616,105500,3444069750,27100,27050,27100,27050,29
20230616,105400,3443284250,27050,27100,27100,27050,4
20230616,105300,3443175900,27100,27050,27100,27050,364
20230616,105200,3433321050,27000,27000,27000,27000,289
20230616,105100,3425518050,27050,27050,27050,27050,12
20230616,105000,3425193450,27050,27000,27050,27000,345
20230616,104900,3415863450,27050,27000,27050,27000,353
20230616,104800,3406332250,27000,27050,27050,27000,890
20230616,104700,3382267300,27100,27100,27100,27050,211
20230616,104600,3376554200,27150,27100,27150,27100,512
20230616,104500,3362665500,27100,27200,27200,27100,653
20230616,104400,3344967600,27150,27200,27200,27100,1509
20230616,104300,3304003050,27200,27150,27200,27150,482
20230616,104200,3290913300,27150,27100,27150,27100,784
20230616,104100,3269657750,27150,27100,27150,27100,282
20230616,104000,3262004000,27150,27150,27200,27100,2374
20230616,103900,3197609200,27150,27100,27150,27100,180
20230616,103800,3192730700,27100,27050,27100,27050,119
20230616,103700,3189507500,27100,27050,27100,27000,259
20230616,103600,3182502950,27050,27000,27050,27000,421
20230616,103500,3171122400,27000,27050,27050,27000,75
20230616,103400,3169097150,27000,27000,27050,27000,115
20230616,103300,3165988550,27050,27050,27050,27050,290
20230616,103200,3158144050,27050,27000,27050,27000,195
20230616,103100,3152872600,27000,27100,27100,26900,2674
20230616,103000,3080711750,27100,27050,27100,27050,435
20230616,102900,3068925050,27050,27100,27100,27050,151
20230616,102800,3064840450,27100,27050,27100,27050,394
20230616,102700,3054180050,27050,27050,27050,27000,112
20230616,102600,3051152450,27050,27050,27050,27000,397
20230616,102500,3040413650,27050,27050,27050,27050,3
20230616,102400,3040332500,27000,27000,27000,27000,8
20230616,102300,3040116500,27000,27000,27050,27000,667
20230616,102200,3022092550,27050,27000,27050,27000,414
20230616,102100,3010912300,27050,27150,27150,27050,859
20230616,102000,2987668050,27150,27100,27150,27100,711
20230616,101900,2968367150,27100,27050,27100,27050,447
20230616,101800,2956268500,27050,27100,27150,27050,293
20230616,101700,2948331150,27100,27050,27100,27050,65
20230616,101600,2946570850,27050,27100,27100,27000,554
20230616,101500,2931584550,27100,27150,27150,27100,122
20230616,101400,2928278300,27000,27100,27100,27000,278
20230616,101300,2920744600,27050,27000,27050,27000,1146
20230616,101200,2889747500,27050,27100,27100,27000,960
20230616,101100,2863782100,27100,27100,27100,27050,246
20230616,101000,2857115550,27100,27100,27100,27050,402
20230616,100900,2846222500,27100,27050,27100,27050,427
20230616,100800,2834665800,27050,27100,27150,27050,211
20230616,100700,2828957500,27100,27100,27150,27100,1460
20230616,100600,2789390650,27100,27100,27100,27100,2281
20230616,100500,2727575550,27050,27100,27100,27000,198
20230616,100400,2722219900,27050,27050,27100,27050,765
20230616,100300,2701520850,27050,27050,27050,27050,531
20230616,100200,2687157300,27050,27050,27050,27000,162
20230616,100100,2682776600,27050,27000,27050,27000,286
20230616,100000,2675049100,27000,26950,27000,26950,320
20230616,095900,2666410850,26900,26950,26950,26900,76
20230616,095800,2664362800,26950,26900,26950,26900,212
20230616,095700,2658659450,26950,26900,26950,26900,231
20230616,095600,2652444050,26950,26950,26950,26950,353
20230616,095500,2642930700,26950,27000,27000,26950,967
20230616,095400,2616869650,27000,27050,27050,27000,105
20230616,095300,2614030150,27050,27000,27050,27000,511
20230616,095200,2600217600,27000,27000,27000,26950,1286
20230616,095100,2565514250,26950,26950,27000,26950,512
20230616,095000,2551714750,26950,26950,27000,26950,1283
20230616,094900,2517136950,26950,26950,27000,26950,92
20230616,094800,2514653500,27000,27050,27050,27000,874
20230616,094700,2491044900,27050,27050,27050,27050,360
20230616,094600,2481306900,27050,27050,27050,27000,839
20230616,094500,2458651700,27050,27000,27050,27000,2546
20230616,094400,2389908000,27000,26900,27000,26900,75
20230616,094300,2387885050,27000,26950,27000,26900,7292
20230616,094200,2191360200,26950,26950,26950,26950,25
20230616,094100,2190686450,26950,26900,26950,26900,80
20230616,094000,2188534000,26850,26850,26900,26850,654
20230616,093900,2170960400,26850,26950,26950,26850,1835
20230616,093800,2121684350,26900,26900,26900,26900,451
20230616,093700,2109552450,26850,26950,26950,26850,909
20230616,093600,2085086800,26950,26900,26950,26900,1517
20230616,093500,2044270350,26900,26850,26900,26850,218
20230616,093400,2038410400,26850,26900,26900,26850,593
20230616,093300,2022463700,26900,26900,26950,26900,2698
20230616,093200,1949873750,26900,26900,26950,26900,597
20230616,093100,1933792900,26900,26800,26900,26800,5906
20230616,093000,1775203350,26800,26750,26800,26700,3367
20230616,092900,1685076900,26800,26750,26800,26700,183
20230616,092800,1680181500,26800,26750,26800,26750,2099
20230616,092700,1624012050,26750,26750,26800,26700,756
20230616,092600,1603785600,26700,26750,26750,26700,5775
20230616,092500,1449314100,26750,26900,26900,26750,11335
20230616,092400,1145151350,26900,26850,26900,26850,328
20230616,092300,1136330100,26900,26900,26900,26900,617
20230616,092200,1119732800,26850,26900,26900,26850,1184
20230616,092100,1087936000,26900,26900,26900,26850,467
20230616,092000,1075393050,26900,26900,26900,26900,853
20230616,091900,1052447350,26850,26900,26900,26850,446
20230616,091800,1040462050,26900,26850,26900,26850,1864
20230616,091700,990410500,26850,26900,26900,26850,1031
20230616,091600,962703950,26900,26900,26900,26850,540
20230616,091500,948183050,26900,26900,26900,26850,2195
20230616,091400,889143100,26900,26900,26900,26850,353
20230616,091300,879648500,26900,26950,26950,26850,3651
20230616,091200,781505850,27000,27000,27000,26900,993
20230616,091100,754762850,27000,26950,27000,26900,619
20230616,091000,738085500,27000,26950,27000,26900,889
20230616,090900,714134600,26950,26950,26950,26950,868
20230616,090800,690742000,26950,27000,27000,26900,591
20230616,090700,674806150,27000,26950,27000,26900,985
20230616,090600,648220000,26950,27000,27000,26900,1933
20230616,090500,596119750,27000,26900,27000,26900,1760
20230616,090400,548632450,26900,27000,27000,26900,1730
20230616,090300,502095350,26950,26900,26950,26850,1619
20230616,090200,458566250,26800,27000,27000,26750,8027
20230616,090100,242443100,27000,27100,27100,26900,4460
20230616,090000,121994550,27100,27150,27200,27050,4485