stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200700,7060935550,26850,26850,26850,26850,6627
20230620,200600,7060935550,26850,26850,26850,26850,0
20230620,200500,7060935550,26850,26850,26850,26850,0
20230620,200400,7060935550,26850,26850,26850,26850,0
20230620,200300,7060935550,26850,26850,26850,26850,0
20230620,200200,7060935550,26850,26850,26850,26850,0
20230620,200100,7060935550,26850,26850,26850,26850,0
20230620,200000,7060935550,26850,26850,26850,26850,0
20230620,195900,7060935550,26850,26850,26850,26850,0
20230620,195800,7060935550,26850,26850,26850,26850,0
20230620,195700,7060935550,26850,26850,26850,26850,0
20230620,195600,7060935550,26850,26850,26850,26850,0
20230620,195500,7060935550,26850,26850,26850,26850,0
20230620,195400,7060935550,26850,26850,26850,26850,0
20230620,195300,7060935550,26850,26850,26850,26850,0
20230620,195200,7060935550,26850,26850,26850,26850,0
20230620,195100,7060935550,26850,26850,26850,26850,0
20230620,195000,7060935550,26850,26850,26850,26850,0
20230620,194900,7060935550,26850,26850,26850,26850,0
20230620,194800,7060935550,26850,26850,26850,26850,0
20230620,194700,7060935550,26850,26850,26850,26850,0
20230620,194600,7060935550,26850,26850,26850,26850,0
20230620,194500,7060935550,26850,26850,26850,26850,0
20230620,194400,7060935550,26850,26850,26850,26850,0
20230620,194300,7060935550,26850,26850,26850,26850,0
20230620,194200,7060935550,26850,26850,26850,26850,0
20230620,194100,7060935550,26850,26850,26850,26850,0
20230620,194000,7060935550,26850,26850,26850,26850,0
20230620,193900,7060935550,26850,26850,26850,26850,0
20230620,193800,7060935550,26850,26850,26850,26850,0
20230620,193700,7060935550,26850,26850,26850,26850,6627
20230620,193600,7060935550,26850,26850,26850,26850,0
20230620,193500,7060935550,26850,26850,26850,26850,0
20230620,193400,7060935550,26850,26850,26850,26850,0
20230620,193300,7060935550,26850,26850,26850,26850,0
20230620,193200,7060935550,26850,26850,26850,26850,0
20230620,193100,7060935550,26850,26850,26850,26850,0
20230620,193000,7060935550,26850,26850,26850,26850,0
20230620,192900,7060935550,26850,26850,26850,26850,0
20230620,192800,7060935550,26850,26850,26850,26850,0
20230620,192700,7060935550,26850,26850,26850,26850,0
20230620,192600,7060935550,26850,26850,26850,26850,0
20230620,192500,7060935550,26850,26850,26850,26850,0
20230620,192400,7060935550,26850,26850,26850,26850,0
20230620,192300,7060935550,26850,26850,26850,26850,0
20230620,192200,7060935550,26850,26850,26850,26850,0
20230620,192100,7060935550,26850,26850,26850,26850,0
20230620,192000,7060935550,26850,26850,26850,26850,0
20230620,191900,7060935550,26850,26850,26850,26850,0
20230620,191800,7060935550,26850,26850,26850,26850,0
20230620,191700,7060935550,26850,26850,26850,26850,0
20230620,191600,7060935550,26850,26850,26850,26850,0
20230620,191500,7060935550,26850,26850,26850,26850,0
20230620,191400,7060935550,26850,26850,26850,26850,0
20230620,191300,7060935550,26850,26850,26850,26850,0
20230620,191200,7060935550,26850,26850,26850,26850,0
20230620,191100,7060935550,26850,26850,26850,26850,0
20230620,191000,7060935550,26850,26850,26850,26850,0
20230620,190900,7060935550,26850,26850,26850,26850,0
20230620,190800,7060935550,26850,26850,26850,26850,0
20230620,190700,7060935550,26850,26850,26850,26850,6627
20230620,190600,7060935550,26850,26850,26850,26850,0
20230620,190500,7060935550,26850,26850,26850,26850,0
20230620,190400,7060935550,26850,26850,26850,26850,0
20230620,190300,7060935550,26850,26850,26850,26850,0
20230620,190200,7060935550,26850,26850,26850,26850,0
20230620,190100,7060935550,26850,26850,26850,26850,0
20230620,190000,7060935550,26850,26850,26850,26850,0
20230620,185900,7060935550,26850,26850,26850,26850,0
20230620,185800,7060935550,26850,26850,26850,26850,0
20230620,185700,7060935550,26850,26850,26850,26850,0
20230620,185600,7060935550,26850,26850,26850,26850,0
20230620,185500,7060935550,26850,26850,26850,26850,0
20230620,185400,7060935550,26850,26850,26850,26850,0
20230620,185300,7060935550,26850,26850,26850,26850,0
20230620,185200,7060935550,26850,26850,26850,26850,0
20230620,185100,7060935550,26850,26850,26850,26850,0
20230620,185000,7060935550,26850,26850,26850,26850,0
20230620,184900,7060935550,26850,26850,26850,26850,0
20230620,184800,7060935550,26850,26850,26850,26850,0
20230620,184700,7060935550,26850,26850,26850,26850,0
20230620,184600,7060935550,26850,26850,26850,26850,0
20230620,184500,7060935550,26850,26850,26850,26850,0
20230620,184400,7060935550,26850,26850,26850,26850,0
20230620,184300,7060935550,26850,26850,26850,26850,0
20230620,184200,7060935550,26850,26850,26850,26850,0
20230620,184100,7060935550,26850,26850,26850,26850,0
20230620,184000,7060935550,26850,26850,26850,26850,0
20230620,183900,7060935550,26850,26850,26850,26850,0
20230620,183800,7060935550,26850,26850,26850,26850,0
20230620,183700,7060935550,26850,26850,26850,26850,6627
20230620,183600,7060935550,26850,26850,26850,26850,0
20230620,183500,7060935550,26850,26850,26850,26850,0
20230620,183400,7060935550,26850,26850,26850,26850,0
20230620,183300,7060935550,26850,26850,26850,26850,0
20230620,183200,7060935550,26850,26850,26850,26850,0
20230620,183100,7060935550,26850,26850,26850,26850,0
20230620,183000,7060935550,26850,26850,26850,26850,0
20230620,182900,7060935550,26850,26850,26850,26850,0
20230620,182800,7060935550,26850,26850,26850,26850,0
20230620,182700,7060935550,26850,26850,26850,26850,0
20230620,182600,7060935550,26850,26850,26850,26850,0
20230620,182500,7060935550,26850,26850,26850,26850,0
20230620,182400,7060935550,26850,26850,26850,26850,0
20230620,182300,7060935550,26850,26850,26850,26850,0
20230620,182200,7060935550,26850,26850,26850,26850,0
20230620,182100,7060935550,26850,26850,26850,26850,0
20230620,182000,7060935550,26850,26850,26850,26850,0
20230620,181900,7060935550,26850,26850,26850,26850,0
20230620,181800,7060935550,26850,26850,26850,26850,0
20230620,181700,7060935550,26850,26850,26850,26850,0
20230620,181600,7060935550,26850,26850,26850,26850,0
20230620,181500,7060935550,26850,26850,26850,26850,0
20230620,181400,7060935550,26850,26850,26850,26850,0
20230620,181300,7060935550,26850,26850,26850,26850,0
20230620,181200,7060935550,26850,26850,26850,26850,0
20230620,181100,7060935550,26850,26850,26850,26850,0
20230620,181000,7060935550,26850,26850,26850,26850,0
20230620,180900,7060935550,26850,26850,26850,26850,0
20230620,180800,7060935550,26850,26850,26850,26850,0
20230620,180700,7060935550,26850,26850,26850,26850,6627
20230620,180600,7060935550,26850,26850,26850,26850,0
20230620,180500,7060935550,26850,26850,26850,26850,0
20230620,180400,7060935550,26850,26850,26850,26850,0
20230620,180300,7060935550,26850,26850,26850,26850,0
20230620,180200,7060935550,26850,26850,26850,26850,0
20230620,180100,7060935550,26850,26850,26850,26850,0
20230620,180000,7060935550,26850,26850,26850,26850,0
20230620,175900,7060935550,26850,26850,26850,26850,0
20230620,175800,7060935550,26850,26850,26850,26850,0
20230620,175700,7060935550,26850,26850,26850,26850,0
20230620,175600,7060935550,26850,26850,26850,26850,0
20230620,175500,7060935550,26850,26850,26850,26850,0
20230620,175400,7060935550,26850,26850,26850,26850,0
20230620,175300,7060935550,26850,26850,26850,26850,0
20230620,175200,7060935550,26850,26850,26850,26850,0
20230620,175100,7060935550,26850,26850,26850,26850,0
20230620,175000,7060935550,26850,26850,26850,26850,0
20230620,174900,7060935550,26850,26850,26850,26850,0
20230620,174800,7060935550,26850,26850,26850,26850,0
20230620,174700,7060935550,26850,26850,26850,26850,0
20230620,174600,7060935550,26850,26850,26850,26850,0
20230620,174500,7060935550,26850,26850,26850,26850,0
20230620,174400,7060935550,26850,26850,26850,26850,0
20230620,174300,7060935550,26850,26850,26850,26850,0
20230620,174200,7060935550,26850,26850,26850,26850,0
20230620,174100,7060935550,26850,26850,26850,26850,0
20230620,174000,7060935550,26850,26850,26850,26850,0
20230620,173900,7060935550,26850,26850,26850,26850,0
20230620,173800,7060935550,26850,26850,26850,26850,0
20230620,173700,7060935550,26850,26850,26850,26850,6627
20230620,173600,7060935550,26850,26850,26850,26850,0
20230620,173500,7060935550,26850,26850,26850,26850,0
20230620,173400,7060935550,26850,26850,26850,26850,0
20230620,173300,7060935550,26850,26850,26850,26850,0
20230620,173200,7060935550,26850,26850,26850,26850,0
20230620,173100,7060935550,26850,26850,26850,26850,0
20230620,173000,7060935550,26850,26850,26850,26850,0
20230620,172900,7060935550,26850,26850,26850,26850,0
20230620,172800,7060935550,26850,26850,26850,26850,0
20230620,172700,7060935550,26850,26850,26850,26850,0
20230620,172600,7060935550,26850,26850,26850,26850,0
20230620,172500,7060935550,26850,26850,26850,26850,0
20230620,172400,7060935550,26850,26850,26850,26850,0
20230620,172300,7060935550,26850,26850,26850,26850,0
20230620,172200,7060935550,26850,26850,26850,26850,0
20230620,172100,7060935550,26850,26850,26850,26850,0
20230620,172000,7060935550,26850,26850,26850,26850,0
20230620,171900,7060935550,26850,26850,26850,26850,0
20230620,171800,7060935550,26850,26850,26850,26850,0
20230620,171700,7060935550,26850,26850,26850,26850,0
20230620,171600,7060935550,26850,26850,26850,26850,0
20230620,171500,7060935550,26850,26850,26850,26850,0
20230620,171400,7060935550,26850,26850,26850,26850,0
20230620,171300,7060935550,26850,26850,26850,26850,0
20230620,171200,7060935550,26850,26850,26850,26850,0
20230620,171100,7060935550,26850,26850,26850,26850,0
20230620,171000,7060935550,26850,26850,26850,26850,0
20230620,170900,7060935550,26850,26850,26850,26850,0
20230620,170800,7060935550,26850,26850,26850,26850,0
20230620,170700,7060935550,26850,26850,26850,26850,6627
20230620,170600,7060935550,26850,26850,26850,26850,0
20230620,170500,7060935550,26850,26850,26850,26850,0
20230620,170400,7060935550,26850,26850,26850,26850,0
20230620,170300,7060935550,26850,26850,26850,26850,0
20230620,170200,7060935550,26850,26850,26850,26850,0
20230620,170100,7060935550,26850,26850,26850,26850,0
20230620,170000,7060935550,26850,26850,26850,26850,0
20230620,165900,7060935550,26850,26850,26850,26850,0
20230620,165800,7060935550,26850,26850,26850,26850,0
20230620,165700,7060935550,26850,26850,26850,26850,0
20230620,165600,7060935550,26850,26850,26850,26850,0
20230620,165500,7060935550,26850,26850,26850,26850,0
20230620,165400,7060935550,26850,26850,26850,26850,0
20230620,165300,7060935550,26850,26850,26850,26850,0
20230620,165200,7060935550,26850,26850,26850,26850,0
20230620,165100,7060935550,26850,26850,26850,26850,0
20230620,165000,7060935550,26850,26850,26850,26850,0
20230620,164900,7060935550,26850,26850,26850,26850,0
20230620,164800,7060935550,26850,26850,26850,26850,0
20230620,164700,7060935550,26850,26850,26850,26850,0
20230620,164600,7060935550,26850,26850,26850,26850,0
20230620,164500,7060935550,26850,26850,26850,26850,0
20230620,164400,7060935550,26850,26850,26850,26850,0
20230620,164300,7060935550,26850,26850,26850,26850,0
20230620,164200,7060935550,26850,26850,26850,26850,0
20230620,164100,7060935550,26850,26850,26850,26850,0
20230620,164000,7060935550,26850,26850,26850,26850,0
20230620,163900,7060935550,26850,26850,26850,26850,0
20230620,163800,7060935550,26850,26850,26850,26850,0
20230620,163700,7060935550,26850,26850,26850,26850,6627
20230620,163600,7060935550,26850,26850,26850,26850,0
20230620,163500,7060935550,26850,26850,26850,26850,0
20230620,163400,7060935550,26850,26850,26850,26850,0
20230620,163300,7060935550,26850,26850,26850,26850,0
20230620,163200,7060935550,26850,26850,26850,26850,0
20230620,163100,7060935550,26850,26850,26850,26850,0
20230620,163000,7060935550,26850,26850,26850,26850,0
20230620,162900,7060935550,26850,26850,26850,26850,0
20230620,162800,7060935550,26850,26850,26850,26850,0
20230620,162700,7060935550,26850,26850,26850,26850,0
20230620,162600,7060935550,26850,26850,26850,26850,0
20230620,162500,7060935550,26850,26850,26850,26850,0
20230620,162400,7060935550,26850,26850,26850,26850,0
20230620,162300,7060935550,26850,26850,26850,26850,0
20230620,162200,7060935550,26850,26850,26850,26850,0
20230620,162100,7060935550,26850,26850,26850,26850,0
20230620,162000,7060935550,26850,26850,26850,26850,0
20230620,161900,7060935550,26850,26850,26850,26850,0
20230620,161800,7060935550,26850,26850,26850,26850,0
20230620,161700,7060935550,26850,26850,26850,26850,0
20230620,161600,7060935550,26850,26850,26850,26850,0
20230620,161500,7060935550,26850,26850,26850,26850,0
20230620,161400,7060935550,26850,26850,26850,26850,0
20230620,161300,7060935550,26850,26850,26850,26850,0
20230620,161200,7060935550,26850,26850,26850,26850,0
20230620,161100,7060935550,26850,26850,26850,26850,0
20230620,161000,7060935550,26850,26850,26850,26850,0
20230620,160900,7060935550,26850,26850,26850,26850,0
20230620,160800,7060935550,26850,26850,26850,26850,0
20230620,160700,7060935550,26850,26850,26850,26850,6627
20230620,160600,7060935550,26850,26850,26850,26850,0
20230620,160500,7060935550,26850,26850,26850,26850,0
20230620,160400,7060935550,26850,26850,26850,26850,0
20230620,160300,7060935550,26850,26850,26850,26850,0
20230620,160200,7060935550,26850,26850,26850,26850,0
20230620,160100,7060935550,26850,26850,26850,26850,0
20230620,160000,7060935550,26850,26850,26850,26850,0
20230620,155900,7060935550,26850,26850,26850,26850,0
20230620,155800,7060935550,26850,26850,26850,26850,0
20230620,155700,7060935550,26850,26850,26850,26850,0
20230620,155600,7060935550,26850,26850,26850,26850,0
20230620,155500,7060935550,26850,26850,26850,26850,0
20230620,155400,7060935550,26850,26850,26850,26850,0
20230620,155300,7060935550,26850,26850,26850,26850,0
20230620,155200,7060935550,26850,26850,26850,26850,0
20230620,155100,7060935550,26850,26850,26850,26850,0
20230620,155000,7060935550,26850,26850,26850,26850,0
20230620,154900,7060935550,26850,26850,26850,26850,0
20230620,154800,7060935550,26850,26850,26850,26850,0
20230620,154700,7060935550,26850,26850,26850,26850,0
20230620,154600,7060935550,26850,26850,26850,26850,0
20230620,154500,7060935550,26850,26850,26850,26850,0
20230620,154400,7060935550,26850,26850,26850,26850,0
20230620,154300,7060935550,26850,26850,26850,26850,0
20230620,154200,7060935550,26850,26850,26850,26850,0
20230620,154100,7060935550,26850,26850,26850,26850,0
20230620,154000,7060935550,26850,26850,26850,26850,0
20230620,153900,7060935550,26850,26850,26850,26850,0
20230620,153800,7060935550,26850,26850,26850,26850,0
20230620,153700,7060935550,26850,26850,26850,26850,6627
20230620,153600,7060935550,26850,26850,26850,26850,0
20230620,153500,7060935550,26850,26850,26850,26850,0
20230620,153400,7060935550,26850,26850,26850,26850,0
20230620,153300,7060935550,26850,26850,26850,26850,0
20230620,153200,7060935550,26850,26850,26850,26850,0
20230620,153100,7060935550,26850,26850,26850,26850,0
20230620,153000,7060935550,26850,26850,26850,26850,6627
20230620,152900,6883000600,26800,26800,26800,26800,0
20230620,152800,6883000600,26800,26800,26800,26800,0
20230620,152700,6883000600,26800,26800,26800,26800,0
20230620,152600,6883000600,26800,26800,26800,26800,0
20230620,152500,6883000600,26800,26800,26800,26800,0
20230620,152400,6883000600,26800,26800,26800,26800,0
20230620,152300,6883000600,26800,26800,26800,26800,0
20230620,152200,6883000600,26800,26800,26800,26800,0
20230620,152100,6883000600,26800,26800,26800,26800,0
20230620,152000,6883000600,26800,26800,26800,26800,0
20230620,151900,6883000600,26800,26800,26800,26750,280
20230620,151800,6875498350,26750,26800,26800,26750,163
20230620,151700,6871130050,26800,26800,26850,26800,1132
20230620,151600,6840786900,26800,26800,26850,26750,1354
20230620,151500,6804499850,26800,26800,26850,26800,1574
20230620,151400,6762316550,26800,26800,26800,26750,763
20230620,151300,6741872300,26800,26800,26800,26750,120
20230620,151200,6738658100,26800,26800,26800,26800,276
20230620,151100,6731261300,26800,26800,26800,26800,1159
20230620,151000,6700200100,26800,26750,26800,26750,902
20230620,150900,6676027050,26800,26800,26800,26750,485
20230620,150800,6663034250,26750,26800,26800,26750,62
20230620,150700,6661375400,26800,26750,26800,26750,47
20230620,150600,6660115900,26800,26750,26800,26750,203
20230620,150500,6654680150,26800,26800,26800,26800,8
20230620,150400,6654465750,26750,26800,26800,26750,139
20230620,150300,6650744900,26800,26800,26800,26750,45
20230620,150200,6649540050,26800,26800,26800,26750,143
20230620,150100,6645712650,26800,26800,26800,26750,183
20230620,150000,6640809950,26800,26800,26800,26750,229
20230620,145900,6634674550,26800,26850,26850,26750,214
20230620,145800,6628936800,26800,26800,26800,26750,665
20230620,145700,6611114850,26800,26800,26800,26750,52
20230620,145600,6609723350,26800,26800,26800,26750,1929
20230620,145500,6558045850,26800,26850,26850,26800,96
20230620,145400,6555472600,26800,26850,26850,26800,594
20230620,145300,6539530150,26850,26800,26850,26800,609
20230620,145200,6523188000,26850,26850,26850,26800,580
20230620,145100,6507617250,26850,26850,26850,26800,100
20230620,145000,6504934000,26800,26800,26850,26800,427
20230620,144900,6493481900,26800,26850,26850,26800,1085
20230620,144800,6464353850,26850,26850,26850,26800,186
20230620,144700,6459359800,26850,26800,26850,26750,4245
20230620,144600,6345431200,26800,26800,26800,26800,520
20230620,144500,6331495200,26800,26800,26800,26800,182
20230620,144400,6326617600,26800,26750,26800,26750,126
20230620,144300,6323240850,26800,26800,26800,26750,960
20230620,144200,6297512950,26800,26800,26850,26800,1912
20230620,144100,6246267300,26800,26800,26800,26750,362
20230620,144000,6236566300,26750,26800,26800,26750,36
20230620,143900,6235601650,26800,26850,26850,26750,1134
20230620,143800,6205232150,26800,26800,26850,26750,4192
20230620,143700,6092873600,26800,26800,26850,26750,2465
20230620,143600,6026805350,26850,26850,26850,26800,662
20230620,143500,6009037350,26800,26850,26850,26800,1581
20230620,143400,5966587600,26850,26750,26850,26750,212
20230620,143300,5960897150,26800,26750,26850,26750,4185
20230620,143200,5848821250,26750,26700,26750,26700,229
20230620,143100,5842695800,26750,26750,26750,26700,158
20230620,143000,5838471400,26750,26700,26750,26700,226
20230620,142900,5832426100,26750,26750,26750,26700,163
20230620,142800,5828065900,26750,26700,26750,26700,300
20230620,142700,5820055450,26750,26750,26750,26700,137
20230620,142600,5816390800,26750,26700,26750,26700,1728
20230620,142500,5770240350,26750,26750,26750,26700,182
20230620,142400,5765376000,26750,26750,26750,26700,438
20230620,142300,5753665750,26750,26750,26750,26700,205
20230620,142200,5748187350,26700,26750,26750,26700,230
20230620,142100,5742045550,26750,26700,26750,26700,94
20230620,142000,5739531550,26750,26700,26750,26700,45
20230620,141900,5738327950,26750,26750,26750,26700,8
20230620,141800,5738114000,26750,26750,26750,26700,64
20230620,141700,5736402050,26750,26750,26750,26700,179
20230620,141600,5731614900,26700,26750,26750,26700,106
20230620,141500,5728780300,26700,26750,26750,26700,199
20230620,141400,5723466550,26750,26750,26750,26700,39
20230620,141300,5722423350,26700,26750,26750,26700,44
20230620,141200,5721246450,26750,26750,26750,26700,193
20230620,141100,5716085800,26750,26750,26750,26700,77
20230620,141000,5714027950,26750,26750,26750,26700,304
20230620,140900,5705907850,26750,26750,26750,26700,400
20230620,140800,5695207900,26750,26750,26750,26700,509
20230620,140700,5681594100,26750,26750,26750,26700,2675
20230620,140600,5610054200,26750,26800,26800,26700,2762
20230620,140500,5536181850,26750,26800,26800,26750,3090
20230620,140400,5453524100,26750,26800,26850,26750,347
20230620,140300,5444230650,26800,26800,26800,26750,2577
20230620,140200,5375176700,26750,26800,26800,26750,1294
20230620,140100,5340554500,26800,26800,26800,26750,1624
20230620,140000,5297112150,26800,26800,26800,26750,1097
20230620,135900,5267762700,26800,26750,26800,26700,4184
20230620,135800,5155691700,26750,26750,26800,26750,2585
20230620,135700,5086541250,26750,26850,26850,26750,2821
20230620,135600,5010993900,26850,26850,26850,26800,48
20230620,135500,5009705300,26850,26850,26850,26800,773
20230620,135400,4988987500,26850,26800,26850,26800,197
20230620,135300,4983700450,26850,26850,26850,26850,146
20230620,135200,4979780350,26850,26850,26850,26850,46
20230620,135100,4978545250,26850,26900,26900,26850,2683
20230620,135000,4906497900,26900,26900,26900,26850,57
20230620,134900,4904965300,26900,26900,26950,26850,1272
20230620,134800,4870746900,26900,26900,26900,26850,267
20230620,134700,4863564700,26950,26900,26950,26850,986
20230620,134600,4837041100,26900,26900,26950,26900,4412
20230620,134500,4718351150,26900,26900,26900,26850,68
20230620,134400,4716522750,26850,26850,26900,26850,150
20230620,134300,4712493500,26850,26850,26900,26850,433
20230620,134200,4700864200,26850,26900,26900,26850,386
20230620,134100,4690497300,26850,26900,26900,26850,61
20230620,134000,4688856900,26850,26850,26900,26850,476
20230620,133900,4676072350,26850,26900,26900,26850,329
20230620,133800,4667236800,26900,26850,26900,26850,373
20230620,133700,4657212750,26900,26800,26900,26800,2284
20230620,133600,4595886000,26800,26850,26850,26800,987
20230620,133500,4569410600,26800,26800,26850,26800,100
20230620,133400,4566727100,26850,26800,26850,26800,721
20230620,133300,4547404050,26850,26850,26850,26800,427
20230620,133200,4535940300,26850,26800,26850,26800,1468
20230620,133100,4496591750,26800,26800,26850,26750,257
20230620,133000,4489698100,26800,26800,26850,26800,886
20230620,132900,4465951050,26800,26850,26850,26800,656
20230620,132800,4448361900,26850,26850,26850,26800,182
20230620,132700,4443481650,26800,26850,26850,26800,711
20230620,132600,4424423550,26800,26850,26850,26800,210
20230620,132500,4418793550,26850,26800,26850,26800,829
20230620,132400,4396555950,26850,26850,26850,26850,96
20230620,132300,4393978350,26800,26850,26850,26800,1872
20230620,132200,4343808200,26850,26850,26850,26850,236
20230620,132100,4337471600,26850,26800,26850,26800,242
20230620,132000,4330982350,26800,26800,26850,26800,795
20230620,131900,4309643600,26850,26850,26850,26800,336
20230620,131800,4300622850,26850,26850,26850,26800,1037
20230620,131700,4272783050,26850,26800,26850,26800,438
20230620,131600,4261022850,26800,26850,26850,26800,364
20230620,131500,4251256200,26850,26850,26850,26800,521
20230620,131400,4237281750,26850,26850,26850,26800,1147
20230620,131300,4206489800,26800,26800,26900,26750,7243
20230620,131200,4012235450,26750,26650,26800,26650,7731
20230620,131100,3805855400,26650,26650,26650,26650,89
20230620,131000,3803483550,26600,26650,26650,26600,675
20230620,130900,3785527800,26650,26650,26650,26650,5
20230620,130800,3785394550,26650,26650,26650,26650,68
20230620,130700,3783582350,26650,26650,26650,26600,42
20230620,130600,3782464400,26650,26650,26650,26600,345
20230620,130500,3773270750,26650,26650,26650,26600,565
20230620,130400,3758226050,26650,26650,26650,26600,338
20230620,130300,3749232350,26600,26650,26650,26600,31
20230620,130200,3748407600,26650,26600,26650,26600,405
20230620,130100,3737634150,26600,26600,26600,26600,216
20230620,130000,3731888550,26600,26600,26600,26550,155
20230620,125900,3727772950,26600,26600,26600,26600,56
20230620,125800,3726283350,26600,26600,26600,26600,130
20230620,125700,3722825350,26600,26550,26600,26550,349
20230620,125600,3713544150,26550,26600,26600,26550,245
20230620,125500,3707027800,26600,26550,26600,26550,2066
20230620,125400,3652088100,26550,26550,26600,26550,1190
20230620,125300,3620493450,26500,26550,26550,26300,4226
20230620,125200,3508652250,26550,26550,26550,26550,275
20230620,125100,3501351000,26500,26500,26500,26500,622
20230620,125000,3484868000,26450,26500,26500,26450,10
20230620,124900,3484603350,26500,26550,26550,26500,892
20230620,124800,3460960250,26500,26550,26550,26500,32
20230620,124700,3460112150,26550,26500,26550,26500,83
20230620,124600,3457909750,26500,26500,26550,26500,127
20230620,124500,3454541550,26500,26550,26550,26500,60
20230620,124400,3452948600,26600,26550,26600,26500,406
20230620,124300,3442161250,26550,26550,26600,26550,863
20230620,124200,3419248400,26550,26550,26600,26550,1547
20230620,124100,3378171400,26550,26500,26550,26500,257
20230620,124000,3371348200,26500,26500,26550,26500,1300
20230620,123900,3336843000,26500,26450,26500,26450,1264
20230620,123800,3303351850,26450,26450,26450,26450,340
20230620,123700,3294358850,26450,26400,26450,26400,5
20230620,123600,3294226750,26400,26350,26400,26350,2207
20230620,123500,3235974700,26300,26300,26350,26300,7
20230620,123400,3235790550,26350,26350,26350,26250,5210
20230620,123300,3098906850,26400,26350,26400,26350,191
20230620,123200,3093873900,26350,26350,26350,26350,120
20230620,123100,3090711900,26400,26350,26400,26350,19
20230620,123000,3090211200,26350,26400,26400,26350,326
20230620,122900,3081616200,26450,26450,26450,26450,85
20230620,122800,3079367950,26450,26400,26450,26400,1835
20230620,122700,3030906600,26400,26450,26450,26400,6
20230620,122600,3030748050,26400,26450,26450,26400,2119
20230620,122500,2974700650,26500,26500,26500,26500,53
20230620,122400,2973296150,26500,26450,26500,26450,55
20230620,122300,2971838750,26450,26450,26500,26450,1377
20230620,122200,2935416950,26450,26450,26450,26450,11
20230620,122100,2935126000,26450,26400,26450,26400,2
20230620,122000,2935073150,26400,26450,26450,26400,17
20230620,121900,2934623800,26400,26450,26450,26400,369
20230620,121800,2924878750,26400,26450,26450,26400,22
20230620,121700,2924297450,26400,26400,26400,26400,4
20230620,121600,2924191850,26400,26400,26450,26400,13
20230620,121500,2923848200,26400,26350,26400,26350,366
20230620,121400,2914185850,26350,26350,26350,26350,54
20230620,121300,2912762950,26350,26300,26350,26300,663
20230620,121200,2895293050,26300,26300,26300,26300,2
20230620,121100,2895240450,26300,26300,26300,26300,1
20230620,121000,2895214150,26300,26300,26300,26250,953
20230620,120900,2870150400,26250,26250,26250,26250,500
20230620,120800,2857025400,26250,26250,26250,26250,845
20230620,120700,2834844150,26200,26200,26250,26200,115
20230620,120600,2831825550,26200,26200,26250,26200,211
20230620,120500,2826287100,26250,26250,26250,26250,5
20230620,120400,2826155850,26250,26200,26250,26200,104
20230620,120300,2823425950,26200,26200,26200,26200,4
20230620,120200,2823321150,26250,26250,26250,26250,1
20230620,120100,2823294900,26200,26200,26200,26200,2
20230620,120000,2823242500,26200,26200,26200,26200,24
20230620,115900,2822613700,26200,26200,26250,26200,105
20230620,115800,2819862650,26200,26200,26200,26200,461
20230620,115700,2807784450,26150,26200,26200,26150,308
20230620,115600,2799714950,26200,26200,26200,26200,104
20230620,115500,2796990150,26200,26200,26200,26200,116
20230620,115400,2793950950,26200,26200,26200,26200,1
20230620,115300,2793924750,26250,26200,26250,26200,503
20230620,115200,2780721150,26200,26200,26200,26200,1
20230620,115100,2780694950,26200,26200,26200,26200,1
20230620,115000,2780668750,26200,26200,26200,26200,90
20230620,114900,2778310750,26200,26200,26200,26200,0
20230620,114800,2778310750,26200,26200,26200,26200,300
20230620,114700,2770450750,26200,26150,26200,26150,615
20230620,114600,2754337900,26150,26150,26150,26150,260
20230620,114500,2747538900,26200,26200,26200,26200,46
20230620,114400,2746333700,26150,26150,26150,26150,3
20230620,114300,2746255250,26150,26150,26150,26150,3
20230620,114200,2746176800,26200,26200,26200,26200,110
20230620,114100,2743294800,26150,26150,26150,26150,4
20230620,114000,2743190200,26150,26150,26150,26150,7
20230620,113900,2743007150,26200,26200,26200,26200,615
20230620,113800,2726894150,26200,26200,26200,26200,114
20230620,113700,2723907350,26200,26200,26200,26200,3
20230620,113600,2723828750,26200,26250,26250,26200,5
20230620,113500,2723697700,26250,26250,26250,26250,3
20230620,113400,2723618950,26200,26250,26250,26200,3
20230620,113300,2723540300,26250,26250,26250,26200,48
20230620,113200,2722280450,26200,26200,26200,26200,0
20230620,113100,2722280450,26200,26200,26200,26200,14
20230620,113000,2721913650,26200,26250,26250,26200,99
20230620,112900,2719319750,26250,26200,26250,26200,386
20230620,112800,2709198550,26200,26200,26200,26200,0
20230620,112700,2709198550,26200,26200,26200,26200,303
20230620,112600,2701259950,26200,26250,26250,26200,613
20230620,112500,2685168900,26200,26200,26200,26200,0
20230620,112400,2685168900,26200,26200,26200,26200,3
20230620,112300,2685090300,26200,26250,26250,26200,7
20230620,112200,2684906700,26250,26250,26250,26250,2
20230620,112100,2684854200,26200,26200,26200,26200,1
20230620,112000,2684828000,26200,26200,26200,26200,6
20230620,111900,2684670800,26200,26200,26200,26200,5
20230620,111800,2684539800,26200,26250,26250,26200,35
20230620,111700,2683622750,26250,26200,26250,26200,23
20230620,111600,2683019150,26200,26200,26200,26200,23
20230620,111500,2682416550,26200,26200,26200,26200,0
20230620,111400,2682416550,26200,26200,26200,26200,52
20230620,111300,2681054150,26200,26200,26200,26200,836
20230620,111200,2659150950,26250,26200,26250,26200,123
20230620,111100,2655922250,26200,26250,26250,26200,1451
20230620,111000,2617903900,26200,26250,26250,26200,25
20230620,110900,2617247950,26250,26250,26250,26250,0
20230620,110800,2617247950,26250,26250,26250,26250,45
20230620,110700,2616066700,26250,26250,26250,26200,365
20230620,110600,2606485750,26250,26250,26250,26250,126
20230620,110500,2603178250,26250,26250,26250,26250,71
20230620,110400,2601314500,26250,26250,26250,26250,3
20230620,110300,2601235750,26250,26250,26250,26250,3
20230620,110200,2601157000,26250,26250,26250,26250,94
20230620,110100,2598689500,26250,26250,26250,26250,106
20230620,110000,2595907000,26250,26350,26350,26250,380
20230620,105900,2585913400,26300,26300,26300,26300,64
20230620,105800,2584230200,26300,26300,26300,26300,756
20230620,105700,2564347400,26250,26250,26250,26250,34
20230620,105600,2563454900,26250,26250,26250,26250,373
20230620,105500,2553663650,26300,26300,26300,26250,164
20230620,105400,2549350700,26300,26300,26300,26250,1589
20230620,105300,2507561750,26300,26300,26300,26300,9
20230620,105200,2507325050,26300,26350,26350,26300,1712
20230620,105100,2462214050,26400,26350,26400,26350,92
20230620,105000,2459785350,26350,26400,26400,26350,22
20230620,104900,2459205250,26400,26350,26400,26350,605
20230620,104800,2443261500,26300,26300,26300,26300,71
20230620,104700,2441394200,26300,26350,26350,26300,56
20230620,104600,2439918900,26300,26300,26300,26300,33
20230620,104500,2439051000,26300,26300,26300,26300,47
20230620,104400,2437814900,26300,26300,26300,26300,3
20230620,104300,2437736000,26300,26300,26300,26300,503
20230620,104200,2424507100,26300,26300,26350,26300,45
20230620,104100,2423323400,26350,26350,26400,26350,179
20230620,104000,2418599200,26350,26400,26400,26350,57
20230620,103900,2417095150,26400,26350,26400,26350,40
20230620,103800,2416040000,26350,26350,26350,26350,744
20230620,103700,2396435600,26350,26350,26350,26350,233
20230620,103600,2390296050,26350,26400,26400,26350,47
20230620,103500,2389057500,26350,26350,26350,26350,20
20230620,103400,2388530500,26400,26400,26400,26400,291
20230620,103300,2380848100,26400,26450,26450,26400,25
20230620,103200,2380187000,26450,26450,26450,26400,62
20230620,103100,2378547150,26400,26350,26400,26350,2428
20230620,103000,2314507300,26300,26300,26300,26300,254
20230620,102900,2307827100,26300,26300,26300,26300,3
20230620,102800,2307748200,26300,26300,26300,26300,543
20230620,102700,2293467300,26300,26300,26300,26300,305
20230620,102600,2285445800,26300,26350,26350,26300,152
20230620,102500,2281446500,26350,26400,26400,26350,1007
20230620,102400,2254877200,26400,26350,26400,26350,347
20230620,102300,2245732700,26350,26350,26350,26300,206
20230620,102200,2240304750,26300,26350,26350,26300,4
20230620,102100,2240199450,26300,26300,26300,26300,15
20230620,102000,2239804950,26350,26300,26350,26300,20
20230620,101900,2239278900,26300,26300,26300,26300,100
20230620,101800,2236648900,26300,26300,26300,26300,0
20230620,101700,2236648900,26300,26300,26350,26300,455
20230620,101600,2224682250,26300,26350,26350,26300,28
20230620,101500,2223945250,26300,26300,26300,26300,162
20230620,101400,2219684650,26300,26300,26300,26300,127
20230620,101300,2216344550,26300,26300,26300,26300,104
20230620,101200,2213609350,26300,26350,26350,26300,95
20230620,101100,2211108650,26350,26350,26350,26300,512
20230620,101000,2197617550,26350,26350,26350,26350,156
20230620,100900,2193506950,26400,26400,26400,26400,134
20230620,100800,2189969350,26400,26400,26400,26400,277
20230620,100700,2182656550,26400,26350,26400,26350,515
20230620,100600,2169062000,26400,26350,26400,26350,154
20230620,100500,2165004050,26350,26350,26400,26350,65
20230620,100400,2163290800,26400,26400,26400,26400,167
20230620,100300,2158882000,26400,26300,26400,26300,430
20230620,100200,2147530250,26350,26350,26400,26300,251
20230620,100100,2140920750,26350,26250,26400,26250,285
20230620,100000,2133409700,26350,26350,26350,26300,1524
20230620,095900,2093255900,26350,26250,26350,26250,1149
20230620,095800,2063041750,26250,26300,26300,26250,80
20230620,095700,2060937900,26300,26300,26300,26250,347
20230620,095600,2051814300,26300,26350,26350,26300,508
20230620,095500,2038437250,26400,26400,26400,26350,31
20230620,095400,2037618900,26400,26350,26400,26350,26
20230620,095300,2036933250,26350,26350,26400,26350,37
20230620,095200,2035958250,26350,26400,26400,26350,152
20230620,095100,2031953000,26350,26350,26350,26300,593
20230620,095000,2016330900,26350,26350,26400,26350,121
20230620,094900,2013138500,26350,26400,26400,26350,960
20230620,094800,1987794650,26350,26350,26400,26250,764
20230620,094700,1967663300,26350,26300,26400,26300,4574
20230620,094600,1847327300,26300,26350,26350,26300,1126
20230620,094500,1817707150,26350,26300,26350,26300,576
20230620,094400,1802557800,26250,26250,26250,26250,352
20230620,094300,1793317800,26250,26250,26300,26250,905
20230620,094200,1769560950,26250,26250,26250,26250,848
20230620,094100,1747300950,26250,26200,26250,26150,151
20230620,094000,1743339650,26200,26200,26200,26200,1146
20230620,093900,1713314450,26200,26200,26250,26200,468
20230620,093800,1701051350,26200,26200,26250,26200,150
20230620,093700,1697121250,26200,26200,26250,26200,955
20230620,093600,1672100100,26150,26150,26200,26100,3037
20230620,093500,1592620850,26100,26050,26100,26050,1488
20230620,093400,1553845750,26050,26000,26050,26000,887
20230620,093300,1530746550,26050,26000,26050,26000,777
20230620,093200,1510544400,26000,25950,26000,25950,135
20230620,093100,1507039250,25950,26000,26000,25950,1896
20230620,093000,1457788750,26000,26050,26050,26000,3199
20230620,092900,1374606400,26050,26050,26050,26050,145
20230620,092800,1370829150,26050,26050,26050,26000,128
20230620,092700,1367499800,26050,26050,26050,26000,1327
20230620,092600,1332946500,26050,26050,26050,26000,336
20230620,092500,1324195550,26000,25950,26000,25950,1863
20230620,092400,1275817300,25950,25950,26000,25950,2709
20230620,092300,1205517600,26000,26050,26050,26000,4118
20230620,092200,1098407900,26000,26050,26100,26000,848
20230620,092100,1076318750,26050,26100,26100,26000,4145
20230620,092000,968344550,26100,26200,26250,26100,4212
20230620,091900,858285850,26150,26200,26200,26150,148
20230620,091800,854413900,26150,26150,26200,26150,72
20230620,091700,852530850,26150,26150,26200,26100,350
20230620,091600,843378600,26150,26200,26200,26100,2476
20230620,091500,778692200,26200,26200,26200,26150,358
20230620,091400,769313150,26100,26150,26200,26100,969
20230620,091300,743975050,26100,26150,26150,26100,625
20230620,091200,727654800,26100,26200,26200,26100,5710
20230620,091100,578470400,26200,26150,26200,26150,2187
20230620,091000,521268250,26200,26150,26200,26150,1711
20230620,090900,476517950,26200,26250,26300,26150,5368
20230620,090800,335960700,26300,26250,26300,26250,3161
20230620,090700,252982750,26250,26300,26350,26250,643
20230620,090600,236072500,26300,26300,26350,26250,2139
20230620,090500,179869200,26350,26400,26400,26300,914
20230620,090400,155771950,26400,26350,26400,26350,284
20230620,090300,148288250,26350,26300,26350,26300,523
20230620,090200,134532800,26350,26400,26400,26300,1443
20230620,090100,96519600,26450,26550,26550,26450,868
20230620,090000,73508950,26550,26550,26550,26450,2771