stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,203300,2346127930,5500,5500,5500,5500,6570
20230626,203200,2346127930,5500,5500,5500,5500,0
20230626,203100,2346127930,5500,5500,5500,5500,0
20230626,203000,2346127930,5500,5500,5500,5500,0
20230626,202900,2346127930,5500,5500,5500,5500,0
20230626,202800,2346127930,5500,5500,5500,5500,0
20230626,202700,2346127930,5500,5500,5500,5500,0
20230626,202600,2346127930,5500,5500,5500,5500,0
20230626,202500,2346127930,5500,5500,5500,5500,0
20230626,202400,2346127930,5500,5500,5500,5500,0
20230626,202300,2346127930,5500,5500,5500,5500,0
20230626,202200,2346127930,5500,5500,5500,5500,0
20230626,202100,2346127930,5500,5500,5500,5500,0
20230626,202000,2346127930,5500,5500,5500,5500,0
20230626,201900,2346127930,5500,5500,5500,5500,0
20230626,201800,2346127930,5500,5500,5500,5500,0
20230626,201700,2346127930,5500,5500,5500,5500,0
20230626,201600,2346127930,5500,5500,5500,5500,0
20230626,201500,2346127930,5500,5500,5500,5500,0
20230626,201400,2346127930,5500,5500,5500,5500,0
20230626,201300,2346127930,5500,5500,5500,5500,0
20230626,201200,2346127930,5500,5500,5500,5500,0
20230626,201100,2346127930,5500,5500,5500,5500,0
20230626,201000,2346127930,5500,5500,5500,5500,0
20230626,200900,2346127930,5500,5500,5500,5500,0
20230626,200800,2346127930,5500,5500,5500,5500,0
20230626,200700,2346127930,5500,5500,5500,5500,0
20230626,200600,2346127930,5500,5500,5500,5500,0
20230626,200500,2346127930,5500,5500,5500,5500,0
20230626,200400,2346127930,5500,5500,5500,5500,0
20230626,200300,2346127930,5500,5500,5500,5500,6570
20230626,200200,2346127930,5500,5500,5500,5500,0
20230626,200100,2346127930,5500,5500,5500,5500,0
20230626,200000,2346127930,5500,5500,5500,5500,0
20230626,195900,2346127930,5500,5500,5500,5500,0
20230626,195800,2346127930,5500,5500,5500,5500,0
20230626,195700,2346127930,5500,5500,5500,5500,0
20230626,195600,2346127930,5500,5500,5500,5500,0
20230626,195500,2346127930,5500,5500,5500,5500,0
20230626,195400,2346127930,5500,5500,5500,5500,0
20230626,195300,2346127930,5500,5500,5500,5500,0
20230626,195200,2346127930,5500,5500,5500,5500,0
20230626,195100,2346127930,5500,5500,5500,5500,0
20230626,195000,2346127930,5500,5500,5500,5500,0
20230626,194900,2346127930,5500,5500,5500,5500,0
20230626,194800,2346127930,5500,5500,5500,5500,0
20230626,194700,2346127930,5500,5500,5500,5500,0
20230626,194600,2346127930,5500,5500,5500,5500,0
20230626,194500,2346127930,5500,5500,5500,5500,0
20230626,194400,2346127930,5500,5500,5500,5500,0
20230626,194300,2346127930,5500,5500,5500,5500,0
20230626,194200,2346127930,5500,5500,5500,5500,0
20230626,194100,2346127930,5500,5500,5500,5500,0
20230626,194000,2346127930,5500,5500,5500,5500,0
20230626,193900,2346127930,5500,5500,5500,5500,0
20230626,193800,2346127930,5500,5500,5500,5500,0
20230626,193700,2346127930,5500,5500,5500,5500,0
20230626,193600,2346127930,5500,5500,5500,5500,0
20230626,193500,2346127930,5500,5500,5500,5500,0
20230626,193400,2346127930,5500,5500,5500,5500,0
20230626,193300,2346127930,5500,5500,5500,5500,6570
20230626,193200,2346127930,5500,5500,5500,5500,0
20230626,193100,2346127930,5500,5500,5500,5500,0
20230626,193000,2346127930,5500,5500,5500,5500,0
20230626,192900,2346127930,5500,5500,5500,5500,0
20230626,192800,2346127930,5500,5500,5500,5500,0
20230626,192700,2346127930,5500,5500,5500,5500,0
20230626,192600,2346127930,5500,5500,5500,5500,0
20230626,192500,2346127930,5500,5500,5500,5500,0
20230626,192400,2346127930,5500,5500,5500,5500,0
20230626,192300,2346127930,5500,5500,5500,5500,0
20230626,192200,2346127930,5500,5500,5500,5500,0
20230626,192100,2346127930,5500,5500,5500,5500,0
20230626,192000,2346127930,5500,5500,5500,5500,0
20230626,191900,2346127930,5500,5500,5500,5500,0
20230626,191800,2346127930,5500,5500,5500,5500,0
20230626,191700,2346127930,5500,5500,5500,5500,0
20230626,191600,2346127930,5500,5500,5500,5500,0
20230626,191500,2346127930,5500,5500,5500,5500,0
20230626,191400,2346127930,5500,5500,5500,5500,0
20230626,191300,2346127930,5500,5500,5500,5500,0
20230626,191200,2346127930,5500,5500,5500,5500,0
20230626,191100,2346127930,5500,5500,5500,5500,0
20230626,191000,2346127930,5500,5500,5500,5500,0
20230626,190900,2346127930,5500,5500,5500,5500,0
20230626,190800,2346127930,5500,5500,5500,5500,0
20230626,190700,2346127930,5500,5500,5500,5500,0
20230626,190600,2346127930,5500,5500,5500,5500,0
20230626,190500,2346127930,5500,5500,5500,5500,0
20230626,190400,2346127930,5500,5500,5500,5500,0
20230626,190300,2346127930,5500,5500,5500,5500,6570
20230626,190200,2346127930,5500,5500,5500,5500,0
20230626,190100,2346127930,5500,5500,5500,5500,0
20230626,190000,2346127930,5500,5500,5500,5500,0
20230626,185900,2346127930,5500,5500,5500,5500,0
20230626,185800,2346127930,5500,5500,5500,5500,0
20230626,185700,2346127930,5500,5500,5500,5500,0
20230626,185600,2346127930,5500,5500,5500,5500,0
20230626,185500,2346127930,5500,5500,5500,5500,0
20230626,185400,2346127930,5500,5500,5500,5500,0
20230626,185300,2346127930,5500,5500,5500,5500,0
20230626,185200,2346127930,5500,5500,5500,5500,0
20230626,185100,2346127930,5500,5500,5500,5500,0
20230626,185000,2346127930,5500,5500,5500,5500,0
20230626,184900,2346127930,5500,5500,5500,5500,0
20230626,184800,2346127930,5500,5500,5500,5500,0
20230626,184700,2346127930,5500,5500,5500,5500,0
20230626,184600,2346127930,5500,5500,5500,5500,0
20230626,184500,2346127930,5500,5500,5500,5500,0
20230626,184400,2346127930,5500,5500,5500,5500,0
20230626,184300,2346127930,5500,5500,5500,5500,0
20230626,184200,2346127930,5500,5500,5500,5500,0
20230626,184100,2346127930,5500,5500,5500,5500,0
20230626,184000,2346127930,5500,5500,5500,5500,0
20230626,183900,2346127930,5500,5500,5500,5500,0
20230626,183800,2346127930,5500,5500,5500,5500,0
20230626,183700,2346127930,5500,5500,5500,5500,0
20230626,183600,2346127930,5500,5500,5500,5500,0
20230626,183500,2346127930,5500,5500,5500,5500,0
20230626,183400,2346127930,5500,5500,5500,5500,0
20230626,183300,2346127930,5500,5500,5500,5500,6570
20230626,183200,2346127930,5500,5500,5500,5500,0
20230626,183100,2346127930,5500,5500,5500,5500,0
20230626,183000,2346127930,5500,5500,5500,5500,0
20230626,182900,2346127930,5500,5500,5500,5500,0
20230626,182800,2346127930,5500,5500,5500,5500,0
20230626,182700,2346127930,5500,5500,5500,5500,0
20230626,182600,2346127930,5500,5500,5500,5500,0
20230626,182500,2346127930,5500,5500,5500,5500,0
20230626,182400,2346127930,5500,5500,5500,5500,0
20230626,182300,2346127930,5500,5500,5500,5500,0
20230626,182200,2346127930,5500,5500,5500,5500,0
20230626,182100,2346127930,5500,5500,5500,5500,0
20230626,182000,2346127930,5500,5500,5500,5500,0
20230626,181900,2346127930,5500,5500,5500,5500,0
20230626,181800,2346127930,5500,5500,5500,5500,0
20230626,181700,2346127930,5500,5500,5500,5500,0
20230626,181600,2346127930,5500,5500,5500,5500,0
20230626,181500,2346127930,5500,5500,5500,5500,0
20230626,181400,2346127930,5500,5500,5500,5500,0
20230626,181300,2346127930,5500,5500,5500,5500,0
20230626,181200,2346127930,5500,5500,5500,5500,0
20230626,181100,2346127930,5500,5500,5500,5500,0
20230626,181000,2346127930,5500,5500,5500,5500,0
20230626,180900,2346127930,5500,5500,5500,5500,0
20230626,180800,2346127930,5500,5500,5500,5500,0
20230626,180700,2346127930,5500,5500,5500,5500,0
20230626,180600,2346127930,5500,5500,5500,5500,0
20230626,180500,2346127930,5500,5500,5500,5500,0
20230626,180400,2346127930,5500,5500,5500,5500,0
20230626,180300,2346127930,5500,5500,5500,5500,6570
20230626,180200,2346127930,5500,5500,5500,5500,0
20230626,180100,2346127930,5500,5500,5500,5500,0
20230626,180000,2346127930,5500,5500,5500,5500,0
20230626,175900,2346127930,5500,5500,5500,5500,0
20230626,175800,2346127930,5500,5500,5500,5500,0
20230626,175700,2346127930,5500,5500,5500,5500,0
20230626,175600,2346127930,5500,5500,5500,5500,0
20230626,175500,2346127930,5500,5500,5500,5500,0
20230626,175400,2346127930,5500,5500,5500,5500,0
20230626,175300,2346127930,5500,5500,5500,5500,0
20230626,175200,2346127930,5500,5500,5500,5500,0
20230626,175100,2346127930,5500,5500,5500,5500,0
20230626,175000,2346127930,5500,5500,5500,5500,0
20230626,174900,2346127930,5500,5500,5500,5500,0
20230626,174800,2346127930,5500,5500,5500,5500,0
20230626,174700,2346127930,5500,5500,5500,5500,0
20230626,174600,2346127930,5500,5500,5500,5500,0
20230626,174500,2346127930,5500,5500,5500,5500,0
20230626,174400,2346127930,5500,5500,5500,5500,0
20230626,174300,2346127930,5500,5500,5500,5500,0
20230626,174200,2346127930,5500,5500,5500,5500,0
20230626,174100,2346127930,5500,5500,5500,5500,0
20230626,174000,2346127930,5500,5500,5500,5500,0
20230626,173900,2346127930,5500,5500,5500,5500,0
20230626,173800,2346127930,5500,5500,5500,5500,0
20230626,173700,2346127930,5500,5500,5500,5500,0
20230626,173600,2346127930,5500,5500,5500,5500,0
20230626,173500,2346127930,5500,5500,5500,5500,0
20230626,173400,2346127930,5500,5500,5500,5500,0
20230626,173300,2346127930,5500,5500,5500,5500,6570
20230626,173200,2346127930,5500,5500,5500,5500,0
20230626,173100,2346127930,5500,5500,5500,5500,0
20230626,173000,2346127930,5500,5500,5500,5500,0
20230626,172900,2346127930,5500,5500,5500,5500,0
20230626,172800,2346127930,5500,5500,5500,5500,0
20230626,172700,2346127930,5500,5500,5500,5500,0
20230626,172600,2346127930,5500,5500,5500,5500,0
20230626,172500,2346127930,5500,5500,5500,5500,0
20230626,172400,2346127930,5500,5500,5500,5500,0
20230626,172300,2346127930,5500,5500,5500,5500,0
20230626,172200,2346127930,5500,5500,5500,5500,0
20230626,172100,2346127930,5500,5500,5500,5500,0
20230626,172000,2346127930,5500,5500,5500,5500,0
20230626,171900,2346127930,5500,5500,5500,5500,0
20230626,171800,2346127930,5500,5500,5500,5500,0
20230626,171700,2346127930,5500,5500,5500,5500,0
20230626,171600,2346127930,5500,5500,5500,5500,0
20230626,171500,2346127930,5500,5500,5500,5500,0
20230626,171400,2346127930,5500,5500,5500,5500,0
20230626,171300,2346127930,5500,5500,5500,5500,0
20230626,171200,2346127930,5500,5500,5500,5500,0
20230626,171100,2346127930,5500,5500,5500,5500,0
20230626,171000,2346127930,5500,5500,5500,5500,0
20230626,170900,2346127930,5500,5500,5500,5500,0
20230626,170800,2346127930,5500,5500,5500,5500,0
20230626,170700,2346127930,5500,5500,5500,5500,0
20230626,170600,2346127930,5500,5500,5500,5500,0
20230626,170500,2346127930,5500,5500,5500,5500,0
20230626,170400,2346127930,5500,5500,5500,5500,0
20230626,170300,2346127930,5500,5500,5500,5500,6570
20230626,170200,2346127930,5500,5500,5500,5500,0
20230626,170100,2346127930,5500,5500,5500,5500,0
20230626,170000,2346127930,5500,5500,5500,5500,0
20230626,165900,2346127930,5500,5500,5500,5500,0
20230626,165800,2346127930,5500,5500,5500,5500,0
20230626,165700,2346127930,5500,5500,5500,5500,0
20230626,165600,2346127930,5500,5500,5500,5500,0
20230626,165500,2346127930,5500,5500,5500,5500,0
20230626,165400,2346127930,5500,5500,5500,5500,0
20230626,165300,2346127930,5500,5500,5500,5500,0
20230626,165200,2346127930,5500,5500,5500,5500,0
20230626,165100,2346127930,5500,5500,5500,5500,0
20230626,165000,2346127930,5500,5500,5500,5500,0
20230626,164900,2346127930,5500,5500,5500,5500,0
20230626,164800,2346127930,5500,5500,5500,5500,0
20230626,164700,2346127930,5500,5500,5500,5500,0
20230626,164600,2346127930,5500,5500,5500,5500,0
20230626,164500,2346127930,5500,5500,5500,5500,0
20230626,164400,2346127930,5500,5500,5500,5500,0
20230626,164300,2346127930,5500,5500,5500,5500,0
20230626,164200,2346127930,5500,5500,5500,5500,0
20230626,164100,2346127930,5500,5500,5500,5500,0
20230626,164000,2346127930,5500,5500,5500,5500,0
20230626,163900,2346127930,5500,5500,5500,5500,0
20230626,163800,2346127930,5500,5500,5500,5500,0
20230626,163700,2346127930,5500,5500,5500,5500,0
20230626,163600,2346127930,5500,5500,5500,5500,0
20230626,163500,2346127930,5500,5500,5500,5500,0
20230626,163400,2346127930,5500,5500,5500,5500,0
20230626,163300,2346127930,5500,5500,5500,5500,6570
20230626,163200,2346127930,5500,5500,5500,5500,0
20230626,163100,2346127930,5500,5500,5500,5500,0
20230626,163000,2346127930,5500,5500,5500,5500,0
20230626,162900,2346127930,5500,5500,5500,5500,0
20230626,162800,2346127930,5500,5500,5500,5500,0
20230626,162700,2346127930,5500,5500,5500,5500,0
20230626,162600,2346127930,5500,5500,5500,5500,0
20230626,162500,2346127930,5500,5500,5500,5500,0
20230626,162400,2346127930,5500,5500,5500,5500,0
20230626,162300,2346127930,5500,5500,5500,5500,0
20230626,162200,2346127930,5500,5500,5500,5500,0
20230626,162100,2346127930,5500,5500,5500,5500,0
20230626,162000,2346127930,5500,5500,5500,5500,0
20230626,161900,2346127930,5500,5500,5500,5500,0
20230626,161800,2346127930,5500,5500,5500,5500,0
20230626,161700,2346127930,5500,5500,5500,5500,0
20230626,161600,2346127930,5500,5500,5500,5500,0
20230626,161500,2346127930,5500,5500,5500,5500,0
20230626,161400,2346127930,5500,5500,5500,5500,0
20230626,161300,2346127930,5500,5500,5500,5500,0
20230626,161200,2346127930,5500,5500,5500,5500,0
20230626,161100,2346127930,5500,5500,5500,5500,0
20230626,161000,2346127930,5500,5500,5500,5500,0
20230626,160900,2346127930,5500,5500,5500,5500,0
20230626,160800,2346127930,5500,5500,5500,5500,0
20230626,160700,2346127930,5500,5500,5500,5500,0
20230626,160600,2346127930,5500,5500,5500,5500,0
20230626,160500,2346127930,5500,5500,5500,5500,0
20230626,160400,2346127930,5500,5500,5500,5500,0
20230626,160300,2346127930,5500,5500,5500,5500,6570
20230626,160200,2346127930,5500,5500,5500,5500,0
20230626,160100,2346127930,5500,5500,5500,5500,0
20230626,160000,2346127930,5500,5500,5500,5500,0
20230626,155900,2346127930,5500,5500,5500,5500,0
20230626,155800,2346127930,5500,5500,5500,5500,0
20230626,155700,2346127930,5500,5500,5500,5500,0
20230626,155600,2346127930,5500,5500,5500,5500,0
20230626,155500,2346127930,5500,5500,5500,5500,0
20230626,155400,2346127930,5500,5500,5500,5500,0
20230626,155300,2346127930,5500,5500,5500,5500,0
20230626,155200,2346127930,5500,5500,5500,5500,0
20230626,155100,2346127930,5500,5500,5500,5500,0
20230626,155000,2346127930,5500,5500,5500,5500,0
20230626,154900,2346127930,5500,5500,5500,5500,0
20230626,154800,2346127930,5500,5500,5500,5500,0
20230626,154700,2346127930,5500,5500,5500,5500,0
20230626,154600,2346127930,5500,5500,5500,5500,0
20230626,154500,2346127930,5500,5500,5500,5500,0
20230626,154400,2346127930,5500,5500,5500,5500,0
20230626,154300,2346127930,5500,5500,5500,5500,0
20230626,154200,2346127930,5500,5500,5500,5500,0
20230626,154100,2346127930,5500,5500,5500,5500,0
20230626,154000,2346127930,5500,5500,5500,5500,0
20230626,153900,2346127930,5500,5500,5500,5500,0
20230626,153800,2346127930,5500,5500,5500,5500,0
20230626,153700,2346127930,5500,5500,5500,5500,0
20230626,153600,2346127930,5500,5500,5500,5500,0
20230626,153500,2346127930,5500,5500,5500,5500,0
20230626,153400,2346127930,5500,5500,5500,5500,0
20230626,153300,2346127930,5500,5500,5500,5500,6570
20230626,153200,2346127930,5500,5500,5500,5500,0
20230626,153100,2346127930,5500,5500,5500,5500,0
20230626,153000,2346127930,5500,5500,5500,5500,6570
20230626,152900,2309992930,5530,5530,5530,5530,0
20230626,152800,2309992930,5530,5530,5530,5530,0
20230626,152700,2309992930,5530,5530,5530,5530,0
20230626,152600,2309992930,5530,5530,5530,5530,0
20230626,152500,2309992930,5530,5530,5530,5530,0
20230626,152400,2309992930,5530,5530,5530,5530,0
20230626,152300,2309992930,5530,5530,5530,5530,0
20230626,152200,2309992930,5530,5530,5530,5530,0
20230626,152100,2309992930,5530,5530,5530,5530,0
20230626,152000,2309992930,5530,5530,5530,5530,0
20230626,151900,2309992930,5530,5510,5530,5510,2460
20230626,151800,2296405520,5510,5520,5520,5510,177
20230626,151700,2295429180,5520,5510,5520,5510,457
20230626,151600,2292911030,5510,5520,5520,5510,917
20230626,151500,2287857680,5520,5520,5520,5520,212
20230626,151400,2286687440,5530,5500,5530,5500,367
20230626,151300,2284664720,5510,5510,5510,5510,681
20230626,151200,2280912410,5520,5520,5520,5520,549
20230626,151100,2277881930,5520,5520,5520,5520,532
20230626,151000,2274945290,5510,5510,5510,5510,129
20230626,150900,2274234500,5510,5500,5510,5500,320
20230626,150800,2272471550,5500,5500,5500,5500,5
20230626,150700,2272444050,5500,5500,5500,5500,651
20230626,150600,2268863550,5500,5500,5500,5500,149
20230626,150500,2268044050,5510,5510,5510,5510,100
20230626,150400,2267493050,5510,5510,5510,5510,118
20230626,150300,2266842870,5510,5510,5510,5500,123
20230626,150200,2266165150,5510,5500,5510,5500,402
20230626,150100,2263953010,5500,5490,5500,5490,2193
20230626,150000,2251891830,5480,5490,5490,5480,199
20230626,145900,2250800790,5490,5490,5490,5490,180
20230626,145800,2249812590,5500,5500,5500,5500,1
20230626,145700,2249807090,5490,5490,5490,5490,199
20230626,145600,2248714580,5490,5490,5490,5480,235
20230626,145500,2247426410,5500,5500,5500,5500,0
20230626,145400,2247426410,5500,5500,5500,5500,0
20230626,145300,2247426410,5500,5500,5500,5480,866
20230626,145200,2242668650,5500,5500,5500,5500,81
20230626,145100,2242223150,5500,5490,5500,5490,427
20230626,145000,2239876640,5490,5490,5490,5490,6
20230626,144900,2239843700,5480,5480,5480,5470,656
20230626,144800,2236252130,5480,5490,5490,5480,300
20230626,144700,2234607130,5490,5500,5500,5490,653
20230626,144600,2231016630,5510,5510,5510,5500,1294
20230626,144500,2223888680,5510,5510,5520,5510,510
20230626,144400,2221077040,5510,5510,5520,5510,921
20230626,144300,2216000820,5510,5500,5510,5500,265
20230626,144200,2214541020,5500,5500,5500,5500,784
20230626,144100,2210229020,5490,5490,5510,5490,1131
20230626,144000,2204005730,5490,5490,5490,5490,685
20230626,143900,2200245080,5490,5490,5490,5490,337
20230626,143800,2198394950,5490,5500,5500,5490,772
20230626,143700,2194153990,5500,5480,5500,5480,964
20230626,143600,2188860770,5480,5480,5480,5480,480
20230626,143500,2186230370,5480,5480,5480,5480,261
20230626,143400,2184800090,5450,5500,5500,5450,515
20230626,143300,2181980760,5500,5480,5500,5480,2964
20230626,143200,2165709130,5450,5460,5470,5450,1223
20230626,143100,2159026310,5450,5450,5450,5450,481
20230626,143000,2156404860,5450,5410,5450,5410,1335
20230626,142900,2149135050,5420,5410,5420,5410,415
20230626,142800,2146886370,5400,5410,5430,5400,1247
20230626,142700,2140141220,5410,5410,5410,5410,618
20230626,142600,2136797840,5410,5410,5420,5410,566
20230626,142500,2133735050,5420,5430,5430,5410,713
20230626,142400,2129868810,5430,5430,5440,5430,366
20230626,142300,2127880790,5430,5460,5460,5420,509
20230626,142200,2125108610,5470,5370,5470,5370,6042
20230626,142100,2092361800,5370,5360,5380,5360,622
20230626,142000,2089023420,5360,5370,5370,5360,2311
20230626,141900,2076619180,5370,5410,5420,5370,2244
20230626,141800,2064530620,5410,5400,5440,5400,320
20230626,141700,2062801490,5400,5390,5450,5390,289
20230626,141600,2061238780,5430,5380,5440,5370,1177
20230626,141500,2054885070,5370,5380,5380,5370,478
20230626,141400,2052317280,5370,5380,5380,5370,388
20230626,141300,2050230800,5380,5410,5420,5380,3059
20230626,141200,2033742290,5420,5410,5420,5400,1029
20230626,141100,2028173070,5420,5410,5420,5400,518
20230626,141000,2025370790,5410,5410,5430,5400,843
20230626,140900,2020807750,5410,5400,5420,5400,369
20230626,140800,2018812470,5420,5410,5420,5400,694
20230626,140700,2015058790,5410,5400,5410,5400,804
20230626,140600,2010715630,5400,5390,5400,5390,461
20230626,140500,2008229280,5400,5400,5400,5390,801
20230626,140400,2003904150,5390,5400,5400,5390,1255
20230626,140300,1997137180,5400,5390,5410,5390,446
20230626,140200,1994729460,5370,5410,5410,5370,2398
20230626,140100,1981821690,5410,5430,5450,5410,1619
20230626,140000,1973040380,5450,5360,5450,5360,6078
20230626,135900,1940224130,5370,5360,5370,5360,1456
20230626,135800,1932411640,5350,5410,5430,5350,12310
20230626,135700,1866290760,5420,5430,5430,5410,1858
20230626,135600,1856234670,5420,5450,5480,5420,1721
20230626,135500,1846876290,5450,5450,5480,5450,1407
20230626,135400,1839189190,5450,5440,5450,5410,2188
20230626,135300,1827320350,5430,5470,5470,5430,601
20230626,135200,1824049590,5450,5450,5450,5440,1429
20230626,135100,1816263260,5450,5410,5450,5390,1527
20230626,135000,1808002030,5410,5400,5410,5400,398
20230626,134900,1805852620,5390,5420,5420,5390,7818
20230626,134800,1763620870,5430,5440,5440,5430,1508
20230626,134700,1755432420,5440,5450,5450,5440,989
20230626,134600,1750051520,5440,5460,5470,5440,1010
20230626,134500,1744550490,5470,5470,5470,5420,4637
20230626,134400,1719269960,5480,5490,5500,5480,2022
20230626,134300,1708186220,5490,5510,5510,5490,128
20230626,134200,1707483370,5510,5480,5510,5470,915
20230626,134100,1702465210,5460,5480,5480,5460,427
20230626,134000,1700128930,5480,5500,5510,5480,413
20230626,133900,1697862480,5470,5500,5510,5460,1717
20230626,133800,1688442090,5480,5460,5510,5460,599
20230626,133700,1685163550,5470,5460,5470,5460,1215
20230626,133600,1678528680,5470,5480,5490,5460,1404
20230626,133500,1670848680,5480,5460,5490,5460,340
20230626,133400,1668989080,5470,5480,5480,5450,963
20230626,133300,1663730400,5460,5470,5510,5460,2068
20230626,133200,1652393160,5480,5510,5510,5460,3029
20230626,133100,1635778630,5510,5490,5510,5490,1315
20230626,133000,1628548490,5500,5460,5510,5460,4852
20230626,132900,1601962450,5460,5460,5460,5440,2744
20230626,132800,1587010530,5460,5460,5480,5450,2601
20230626,132700,1572819800,5450,5500,5500,5430,15799
20230626,132600,1486637720,5510,5510,5520,5480,2886
20230626,132500,1470765550,5540,5550,5550,5490,10788
20230626,132400,1411313870,5540,5530,5580,5530,4183
20230626,132300,1388068360,5550,5550,5570,5540,1707
20230626,132200,1378599030,5540,5530,5540,5520,713
20230626,132100,1374658960,5530,5530,5530,5520,325
20230626,132000,1372863820,5520,5570,5570,5520,2748
20230626,131900,1357655880,5540,5480,5590,5460,18050
20230626,131800,1258264620,5490,5560,5580,5490,10118
20230626,131700,1202387290,5560,5550,5560,5540,875
20230626,131600,1197527270,5560,5570,5570,5560,894
20230626,131500,1192555720,5560,5580,5590,5560,2282
20230626,131400,1179823250,5570,5610,5620,5540,10183
20230626,131300,1123188410,5600,5630,5630,5590,2009
20230626,131200,1111921960,5630,5630,5630,5620,286
20230626,131100,1110312710,5620,5620,5650,5620,933
20230626,131000,1105054630,5610,5660,5660,5600,5714
20230626,130900,1072893610,5680,5660,5680,5660,2
20230626,130800,1072882270,5660,5670,5670,5660,26
20230626,130700,1072735010,5670,5670,5680,5670,233
20230626,130600,1071413540,5680,5680,5680,5680,0
20230626,130500,1071413540,5680,5690,5690,5680,300
20230626,130400,1069707550,5690,5690,5690,5690,465
20230626,130300,1067061700,5690,5690,5690,5690,191
20230626,130200,1065974910,5680,5680,5680,5680,199
20230626,130100,1064844590,5680,5670,5680,5670,1541
20230626,130000,1056107110,5670,5670,5670,5650,597
20230626,125900,1052729450,5670,5660,5670,5640,2622
20230626,125800,1037899020,5660,5670,5680,5580,14199
20230626,125700,958113470,5620,5710,5710,5620,10013
20230626,125600,901439280,5720,5730,5730,5710,501
20230626,125500,898576560,5720,5720,5720,5720,0
20230626,125400,898576560,5720,5720,5720,5720,105
20230626,125300,897975960,5720,5720,5720,5720,94
20230626,125200,897438280,5720,5720,5720,5720,0
20230626,125100,897438280,5720,5720,5720,5720,0
20230626,125000,897438280,5720,5730,5730,5720,199
20230626,124900,896299610,5720,5720,5720,5720,0
20230626,124800,896299610,5720,5720,5720,5720,0
20230626,124700,896299610,5720,5720,5720,5720,398
20230626,124600,894023050,5720,5720,5720,5720,40
20230626,124500,893794250,5750,5750,5750,5750,52
20230626,124400,893495250,5750,5750,5750,5750,1
20230626,124300,893489500,5720,5720,5720,5720,108
20230626,124200,892871740,5720,5720,5720,5720,191
20230626,124100,891779220,5720,5730,5730,5720,198
20230626,124000,890645650,5730,5730,5730,5730,1
20230626,123900,890639920,5710,5730,5740,5710,332
20230626,123800,888736990,5740,5740,5740,5740,0
20230626,123700,888736990,5740,5740,5740,5740,0
20230626,123600,888736990,5740,5720,5740,5720,526
20230626,123500,885724990,5720,5720,5730,5720,210
20230626,123400,884523690,5740,5740,5740,5740,0
20230626,123300,884523690,5740,5740,5740,5740,10
20230626,123200,884466290,5740,5740,5740,5740,4
20230626,123100,884443330,5700,5700,5700,5700,0
20230626,123000,884443330,5700,5710,5710,5700,209
20230626,122900,883251990,5700,5700,5700,5700,0
20230626,122800,883251990,5700,5700,5700,5700,199
20230626,122700,882117690,5700,5700,5700,5700,0
20230626,122600,882117690,5700,5700,5700,5700,145
20230626,122500,881291190,5700,5700,5700,5700,177
20230626,122400,880282290,5710,5710,5710,5710,76
20230626,122300,879848330,5720,5720,5720,5720,100
20230626,122200,879276330,5730,5730,5730,5730,408
20230626,122100,876938490,5730,5690,5730,5690,301
20230626,122000,875220510,5700,5700,5700,5700,74
20230626,121900,874798710,5710,5710,5710,5710,0
20230626,121800,874798710,5710,5690,5710,5680,74
20230626,121700,874378210,5690,5690,5690,5690,126
20230626,121600,873661270,5700,5700,5700,5700,2
20230626,121500,873649870,5690,5680,5690,5680,910
20230626,121400,868480730,5690,5690,5690,5690,46
20230626,121300,868218990,5700,5700,5700,5700,2
20230626,121200,868207590,5690,5710,5710,5690,300
20230626,121100,866499170,5670,5730,5730,5670,6345
20230626,121000,830324610,5730,5730,5730,5730,199
20230626,120900,829184340,5720,5720,5720,5720,0
20230626,120800,829184340,5720,5720,5720,5720,0
20230626,120700,829184340,5720,5730,5730,5720,199
20230626,120600,828045510,5720,5720,5720,5720,0
20230626,120500,828045510,5720,5720,5720,5720,0
20230626,120400,828045510,5720,5720,5720,5720,328
20230626,120300,826169350,5720,5720,5730,5720,373
20230626,120200,824034330,5730,5730,5730,5730,54
20230626,120100,823724910,5770,5770,5770,5770,0
20230626,120000,823724910,5770,5770,5770,5770,0
20230626,115900,823724910,5770,5770,5770,5770,0
20230626,115800,823724910,5770,5770,5770,5770,1
20230626,115700,823719140,5710,5710,5710,5710,0
20230626,115600,823719140,5710,5720,5720,5710,219
20230626,115500,822466610,5720,5720,5720,5720,0
20230626,115400,822466610,5720,5720,5720,5720,70
20230626,115300,822066210,5720,5720,5720,5720,199
20230626,115200,820927930,5720,5730,5730,5720,329
20230626,115100,819045380,5740,5740,5740,5740,21
20230626,115000,818924840,5730,5730,5730,5730,637
20230626,114900,815274830,5720,5720,5720,5720,346
20230626,114800,813295710,5730,5730,5730,5730,25
20230626,114700,813152460,5730,5730,5730,5730,299
20230626,114600,811439190,5740,5730,5740,5730,36
20230626,114500,811232730,5740,5740,5740,5740,185
20230626,114400,810170830,5730,5740,5740,5730,351
20230626,114300,808158050,5750,5740,5760,5740,5
20230626,114200,808129300,5740,5760,5760,5740,668
20230626,114100,804285730,5770,5770,5770,5770,0
20230626,114000,804285730,5770,5770,5770,5770,680
20230626,113900,800362130,5760,5770,5770,5760,297
20230626,113800,798651300,5780,5770,5780,5760,99
20230626,113700,798080990,5770,5770,5770,5770,103
20230626,113600,797486680,5770,5780,5780,5770,103
20230626,113500,796892340,5790,5790,5790,5780,55
20230626,113400,796574090,5790,5780,5790,5780,106
20230626,113300,795961400,5780,5780,5780,5780,209
20230626,113200,794753380,5780,5780,5780,5780,45
20230626,113100,794493280,5780,5760,5780,5760,132
20230626,113000,793731080,5760,5750,5760,5750,236
20230626,112900,792372450,5750,5750,5750,5750,71
20230626,112800,791964200,5750,5740,5750,5740,35
20230626,112700,791763280,5740,5740,5750,5740,542
20230626,112600,788652190,5740,5730,5740,5720,309
20230626,112500,786881270,5730,5730,5730,5730,215
20230626,112400,785649320,5730,5740,5740,5730,438
20230626,112300,783135530,5720,5710,5720,5710,262
20230626,112200,781638810,5700,5690,5700,5690,544
20230626,112100,778542950,5690,5690,5690,5690,1174
20230626,112000,771862890,5680,5680,5680,5680,0
20230626,111900,771862890,5680,5690,5690,5680,758
20230626,111800,767551860,5690,5690,5690,5690,660
20230626,111700,763796460,5690,5690,5690,5690,312
20230626,111600,762021180,5690,5690,5690,5690,319
20230626,111500,760206070,5690,5690,5690,5690,3958
20230626,111400,737685050,5690,5710,5710,5690,1092
20230626,111300,731469740,5690,5700,5700,5690,199
20230626,111200,730336140,5690,5690,5690,5690,6863
20230626,111100,691285670,5690,5690,5690,5680,2103
20230626,111000,679322820,5690,5700,5700,5690,1356
20230626,110900,671603780,5690,5700,5740,5690,2239
20230626,110800,658831560,5650,5710,5710,5650,4873
20230626,110700,631188180,5700,5730,5740,5690,2377
20230626,110600,617611900,5730,5730,5730,5720,149
20230626,110500,616759550,5730,5750,5750,5730,100
20230626,110400,616185280,5760,5770,5770,5760,38
20230626,110300,615966380,5760,5760,5760,5760,0
20230626,110200,615966380,5760,5790,5790,5760,1354
20230626,110100,608136870,5760,5790,5790,5680,10199
20230626,110000,549533400,5800,5800,5800,5800,684
20230626,105900,545566200,5780,5780,5780,5780,0
20230626,105800,545566200,5780,5850,5850,5780,2271
20230626,105700,532411820,5850,5850,5850,5850,10
20230626,105600,532353320,5850,5800,5850,5790,200
20230626,105500,531194950,5790,5830,5860,5790,3031
20230626,105400,513612410,5840,5840,5840,5840,162
20230626,105300,512666330,5820,5860,5860,5820,1217
20230626,105200,505579620,5870,5880,5880,5870,600
20230626,105100,502057120,5880,5890,5890,5880,18
20230626,105000,501951180,5910,5910,5910,5910,116
20230626,104900,501265620,5920,5920,5920,5920,0
20230626,104800,501265620,5920,5930,5930,5920,257
20230626,104700,499741800,5900,5950,5950,5900,3599
20230626,104600,478449790,5950,5950,5950,5950,582
20230626,104500,474986890,5950,5950,5950,5950,50
20230626,104400,474689390,5950,5950,5970,5950,967
20230626,104300,468929440,5950,5950,5950,5950,65
20230626,104200,468542690,5960,5970,5970,5960,244
20230626,104100,467087700,5960,5960,5970,5960,468
20230626,104000,464295480,5960,5940,5960,5940,57
20230626,103900,463956160,5940,5930,5940,5930,824
20230626,103800,459064530,5930,5900,5930,5900,816
20230626,103700,454230900,5870,5870,5870,5870,0
20230626,103600,454230900,5870,5870,5870,5870,0
20230626,103500,454230900,5870,5890,5890,5850,1834
20230626,103400,443492210,5900,5900,5900,5890,211
20230626,103300,442249200,5900,5930,5930,5900,560
20230626,103200,438942670,5930,5930,5930,5930,0
20230626,103100,438942670,5930,5930,5930,5930,0
20230626,103000,438942670,5930,5900,5930,5900,369
20230626,102900,436760470,5900,5900,5900,5900,0
20230626,102800,436760470,5900,5890,5900,5890,758
20230626,102700,432293270,5900,5920,5920,5900,341
20230626,102600,430279270,5910,5910,5910,5910,300
20230626,102500,428506270,5940,5940,5940,5940,0
20230626,102400,428506270,5940,5910,5940,5900,509
20230626,102300,425500280,5910,5910,5910,5910,320
20230626,102200,423609080,5930,5910,5930,5910,875
20230626,102100,418433770,5910,5960,5960,5880,1701
20230626,102000,408418250,5930,5940,5950,5930,479
20230626,101900,405573200,5950,5950,5950,5950,0
20230626,101800,405573200,5950,5950,5950,5950,10
20230626,101700,405513700,5950,5950,5950,5950,11
20230626,101600,405448250,5900,5910,5910,5900,500
20230626,101500,402498180,5900,5930,5930,5900,199
20230626,101400,401323630,5930,5930,5930,5930,252
20230626,101300,399829270,5930,5930,5930,5930,0
20230626,101200,399829270,5930,5920,5930,5910,128
20230626,101100,399072500,5930,5930,5930,5930,0
20230626,101000,399072500,5930,5920,5930,5920,281
20230626,100900,397407270,5910,5910,5910,5910,137
20230626,100800,396597600,5910,5910,5910,5880,694
20230626,100700,392516040,5960,5870,5960,5870,322
20230626,100600,390624180,5860,5860,5860,5860,80
20230626,100500,390155380,5860,5860,5860,5860,1
20230626,100400,390149520,5850,5850,5850,5850,34
20230626,100300,389950620,5850,5850,5850,5850,300
20230626,100200,388195620,5810,5810,5860,5810,2207
20230626,100100,375352880,5810,5860,5860,5810,3269
20230626,100000,356350240,5860,5870,5870,5860,7
20230626,095900,356309200,5870,5830,5880,5830,3371
20230626,095800,336590180,5780,5880,5880,5780,3459
20230626,095700,316502210,5850,5860,5890,5790,2791
20230626,095600,300265110,5850,5890,5890,5820,3499
20230626,095500,279773470,5890,5940,5940,5890,1955
20230626,095400,268219720,5940,5940,5940,5940,250
20230626,095300,266734720,5950,5950,5950,5940,159
20230626,095200,265789810,5950,5950,5950,5950,242
20230626,095100,264349910,5950,5940,5950,5940,943
20230626,095000,258740230,5900,5930,5930,5900,2085
20230626,094900,246416490,5910,5890,5910,5890,713
20230626,094800,242207360,5900,5900,5900,5900,0
20230626,094700,242207360,5900,5900,5900,5900,1
20230626,094600,242201460,5870,5870,5870,5870,1
20230626,094500,242195590,5900,5900,5900,5900,1
20230626,094400,242189690,5850,5850,5850,5850,0
20230626,094300,242189690,5850,5850,5850,5850,0
20230626,094200,242189690,5850,5840,5860,5820,2192
20230626,094100,229367360,5840,5820,5840,5750,1246
20230626,094000,222168340,5840,5830,5860,5780,6501
20230626,093900,184446660,5830,5880,5880,5830,1309
20230626,093800,176793030,5880,5900,5900,5880,2605
20230626,093700,161431280,5910,5910,5910,5910,7
20230626,093600,161389910,5930,5930,5930,5930,1
20230626,093500,161383980,5930,5930,5930,5930,70
20230626,093400,160968880,5910,5910,5910,5910,800
20230626,093300,156240880,5910,5910,5910,5910,51
20230626,093200,155939470,5910,5920,5920,5910,115
20230626,093100,155259400,5930,5930,5930,5930,0
20230626,093000,155259400,5930,5930,5930,5930,0
20230626,092900,155259400,5930,5930,5930,5930,1
20230626,092800,155253470,5930,5930,5930,5920,62
20230626,092700,154885820,5930,5920,5930,5920,6
20230626,092600,154850250,5930,5930,5930,5920,186
20230626,092500,153749070,5930,5910,5940,5910,1625
20230626,092400,144123110,5910,5920,5980,5910,3469
20230626,092300,123567050,5920,5910,5920,5910,527
20230626,092200,120450210,5930,5930,5930,5930,2
20230626,092100,120438350,5930,5910,5940,5910,304
20230626,092000,118641560,5910,5880,5910,5880,859
20230626,091900,113580720,5900,5900,5900,5850,2066
20230626,091800,101483370,5900,5940,5940,5900,422
20230626,091700,98990290,5920,5980,5980,5920,445
20230626,091600,96351680,5990,5900,5990,5900,998
20230626,091500,90449560,5880,5850,5930,5850,1796
20230626,091400,79881010,5890,5890,5900,5850,3204
20230626,091300,61129390,5890,5900,5900,5890,616
20230626,091200,57495180,5920,5910,5920,5900,196
20230626,091100,56338180,5930,5940,5940,5910,382
20230626,091000,54074600,5930,5960,5960,5930,600
20230626,090900,50515490,5960,5950,5960,5950,41
20230626,090800,50271140,5940,5950,5950,5940,121
20230626,090700,49551990,5950,5950,5960,5950,518
20230626,090600,46467290,5950,5980,5980,5950,1027
20230626,090500,40353830,5980,5990,5990,5980,63
20230626,090400,39976790,5990,5980,6000,5980,686
20230626,090300,35862420,5980,6040,6040,5980,729
20230626,090200,31483140,6040,6060,6060,6040,498
20230626,090100,28467260,6080,6090,6090,6040,927
20230626,090000,22844620,6060,5940,6060,5940,3816