stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,203800,734100600,6020,6020,6020,6020,3752
20230626,203700,734100600,6020,6020,6020,6020,0
20230626,203600,734100600,6020,6020,6020,6020,0
20230626,203500,734100600,6020,6020,6020,6020,0
20230626,203400,734100600,6020,6020,6020,6020,0
20230626,203300,734100600,6020,6020,6020,6020,0
20230626,203200,734100600,6020,6020,6020,6020,0
20230626,203100,734100600,6020,6020,6020,6020,0
20230626,203000,734100600,6020,6020,6020,6020,0
20230626,202900,734100600,6020,6020,6020,6020,0
20230626,202800,734100600,6020,6020,6020,6020,0
20230626,202700,734100600,6020,6020,6020,6020,0
20230626,202600,734100600,6020,6020,6020,6020,0
20230626,202500,734100600,6020,6020,6020,6020,0
20230626,202400,734100600,6020,6020,6020,6020,0
20230626,202300,734100600,6020,6020,6020,6020,0
20230626,202200,734100600,6020,6020,6020,6020,0
20230626,202100,734100600,6020,6020,6020,6020,0
20230626,202000,734100600,6020,6020,6020,6020,0
20230626,201900,734100600,6020,6020,6020,6020,0
20230626,201800,734100600,6020,6020,6020,6020,0
20230626,201700,734100600,6020,6020,6020,6020,0
20230626,201600,734100600,6020,6020,6020,6020,0
20230626,201500,734100600,6020,6020,6020,6020,0
20230626,201400,734100600,6020,6020,6020,6020,0
20230626,201300,734100600,6020,6020,6020,6020,0
20230626,201200,734100600,6020,6020,6020,6020,0
20230626,201100,734100600,6020,6020,6020,6020,0
20230626,201000,734100600,6020,6020,6020,6020,0
20230626,200900,734100600,6020,6020,6020,6020,0
20230626,200800,734100600,6020,6020,6020,6020,3752
20230626,200700,734100600,6020,6020,6020,6020,0
20230626,200600,734100600,6020,6020,6020,6020,0
20230626,200500,734100600,6020,6020,6020,6020,0
20230626,200400,734100600,6020,6020,6020,6020,0
20230626,200300,734100600,6020,6020,6020,6020,0
20230626,200200,734100600,6020,6020,6020,6020,0
20230626,200100,734100600,6020,6020,6020,6020,0
20230626,200000,734100600,6020,6020,6020,6020,0
20230626,195900,734100600,6020,6020,6020,6020,0
20230626,195800,734100600,6020,6020,6020,6020,0
20230626,195700,734100600,6020,6020,6020,6020,0
20230626,195600,734100600,6020,6020,6020,6020,0
20230626,195500,734100600,6020,6020,6020,6020,0
20230626,195400,734100600,6020,6020,6020,6020,0
20230626,195300,734100600,6020,6020,6020,6020,0
20230626,195200,734100600,6020,6020,6020,6020,0
20230626,195100,734100600,6020,6020,6020,6020,0
20230626,195000,734100600,6020,6020,6020,6020,0
20230626,194900,734100600,6020,6020,6020,6020,0
20230626,194800,734100600,6020,6020,6020,6020,0
20230626,194700,734100600,6020,6020,6020,6020,0
20230626,194600,734100600,6020,6020,6020,6020,0
20230626,194500,734100600,6020,6020,6020,6020,0
20230626,194400,734100600,6020,6020,6020,6020,0
20230626,194300,734100600,6020,6020,6020,6020,0
20230626,194200,734100600,6020,6020,6020,6020,0
20230626,194100,734100600,6020,6020,6020,6020,0
20230626,194000,734100600,6020,6020,6020,6020,0
20230626,193900,734100600,6020,6020,6020,6020,0
20230626,193800,734100600,6020,6020,6020,6020,3752
20230626,193700,734100600,6020,6020,6020,6020,0
20230626,193600,734100600,6020,6020,6020,6020,0
20230626,193500,734100600,6020,6020,6020,6020,0
20230626,193400,734100600,6020,6020,6020,6020,0
20230626,193300,734100600,6020,6020,6020,6020,0
20230626,193200,734100600,6020,6020,6020,6020,0
20230626,193100,734100600,6020,6020,6020,6020,0
20230626,193000,734100600,6020,6020,6020,6020,0
20230626,192900,734100600,6020,6020,6020,6020,0
20230626,192800,734100600,6020,6020,6020,6020,0
20230626,192700,734100600,6020,6020,6020,6020,0
20230626,192600,734100600,6020,6020,6020,6020,0
20230626,192500,734100600,6020,6020,6020,6020,0
20230626,192400,734100600,6020,6020,6020,6020,0
20230626,192300,734100600,6020,6020,6020,6020,0
20230626,192200,734100600,6020,6020,6020,6020,0
20230626,192100,734100600,6020,6020,6020,6020,0
20230626,192000,734100600,6020,6020,6020,6020,0
20230626,191900,734100600,6020,6020,6020,6020,0
20230626,191800,734100600,6020,6020,6020,6020,0
20230626,191700,734100600,6020,6020,6020,6020,0
20230626,191600,734100600,6020,6020,6020,6020,0
20230626,191500,734100600,6020,6020,6020,6020,0
20230626,191400,734100600,6020,6020,6020,6020,0
20230626,191300,734100600,6020,6020,6020,6020,0
20230626,191200,734100600,6020,6020,6020,6020,0
20230626,191100,734100600,6020,6020,6020,6020,0
20230626,191000,734100600,6020,6020,6020,6020,0
20230626,190900,734100600,6020,6020,6020,6020,0
20230626,190800,734100600,6020,6020,6020,6020,3752
20230626,190700,734100600,6020,6020,6020,6020,0
20230626,190600,734100600,6020,6020,6020,6020,0
20230626,190500,734100600,6020,6020,6020,6020,0
20230626,190400,734100600,6020,6020,6020,6020,0
20230626,190300,734100600,6020,6020,6020,6020,0
20230626,190200,734100600,6020,6020,6020,6020,0
20230626,190100,734100600,6020,6020,6020,6020,0
20230626,190000,734100600,6020,6020,6020,6020,0
20230626,185900,734100600,6020,6020,6020,6020,0
20230626,185800,734100600,6020,6020,6020,6020,0
20230626,185700,734100600,6020,6020,6020,6020,0
20230626,185600,734100600,6020,6020,6020,6020,0
20230626,185500,734100600,6020,6020,6020,6020,0
20230626,185400,734100600,6020,6020,6020,6020,0
20230626,185300,734100600,6020,6020,6020,6020,0
20230626,185200,734100600,6020,6020,6020,6020,0
20230626,185100,734100600,6020,6020,6020,6020,0
20230626,185000,734100600,6020,6020,6020,6020,0
20230626,184900,734100600,6020,6020,6020,6020,0
20230626,184800,734100600,6020,6020,6020,6020,0
20230626,184700,734100600,6020,6020,6020,6020,0
20230626,184600,734100600,6020,6020,6020,6020,0
20230626,184500,734100600,6020,6020,6020,6020,0
20230626,184400,734100600,6020,6020,6020,6020,0
20230626,184300,734100600,6020,6020,6020,6020,0
20230626,184200,734100600,6020,6020,6020,6020,0
20230626,184100,734100600,6020,6020,6020,6020,0
20230626,184000,734100600,6020,6020,6020,6020,0
20230626,183900,734100600,6020,6020,6020,6020,0
20230626,183800,734100600,6020,6020,6020,6020,3752
20230626,183700,734100600,6020,6020,6020,6020,0
20230626,183600,734100600,6020,6020,6020,6020,0
20230626,183500,734100600,6020,6020,6020,6020,0
20230626,183400,734100600,6020,6020,6020,6020,0
20230626,183300,734100600,6020,6020,6020,6020,0
20230626,183200,734100600,6020,6020,6020,6020,0
20230626,183100,734100600,6020,6020,6020,6020,0
20230626,183000,734100600,6020,6020,6020,6020,0
20230626,182900,734100600,6020,6020,6020,6020,0
20230626,182800,734100600,6020,6020,6020,6020,0
20230626,182700,734100600,6020,6020,6020,6020,0
20230626,182600,734100600,6020,6020,6020,6020,0
20230626,182500,734100600,6020,6020,6020,6020,0
20230626,182400,734100600,6020,6020,6020,6020,0
20230626,182300,734100600,6020,6020,6020,6020,0
20230626,182200,734100600,6020,6020,6020,6020,0
20230626,182100,734100600,6020,6020,6020,6020,0
20230626,182000,734100600,6020,6020,6020,6020,0
20230626,181900,734100600,6020,6020,6020,6020,0
20230626,181800,734100600,6020,6020,6020,6020,0
20230626,181700,734100600,6020,6020,6020,6020,0
20230626,181600,734100600,6020,6020,6020,6020,0
20230626,181500,734100600,6020,6020,6020,6020,0
20230626,181400,734100600,6020,6020,6020,6020,0
20230626,181300,734100600,6020,6020,6020,6020,0
20230626,181200,734100600,6020,6020,6020,6020,0
20230626,181100,734100600,6020,6020,6020,6020,0
20230626,181000,734100600,6020,6020,6020,6020,0
20230626,180900,734100600,6020,6020,6020,6020,0
20230626,180800,734100600,6020,6020,6020,6020,3752
20230626,180700,734100600,6020,6020,6020,6020,0
20230626,180600,734100600,6020,6020,6020,6020,0
20230626,180500,734100600,6020,6020,6020,6020,0
20230626,180400,734100600,6020,6020,6020,6020,0
20230626,180300,734100600,6020,6020,6020,6020,0
20230626,180200,734100600,6020,6020,6020,6020,0
20230626,180100,734100600,6020,6020,6020,6020,0
20230626,180000,734100600,6020,6020,6020,6020,0
20230626,175900,734100600,6020,6020,6020,6020,0
20230626,175800,734100600,6020,6020,6020,6020,0
20230626,175700,734100600,6020,6020,6020,6020,0
20230626,175600,734100600,6020,6020,6020,6020,0
20230626,175500,734100600,6020,6020,6020,6020,0
20230626,175400,734100600,6020,6020,6020,6020,0
20230626,175300,734100600,6020,6020,6020,6020,0
20230626,175200,734100600,6020,6020,6020,6020,0
20230626,175100,734100600,6020,6020,6020,6020,0
20230626,175000,734100600,6020,6020,6020,6020,0
20230626,174900,734100600,6020,6020,6020,6020,0
20230626,174800,734100600,6020,6020,6020,6020,0
20230626,174700,734100600,6020,6020,6020,6020,0
20230626,174600,734100600,6020,6020,6020,6020,0
20230626,174500,734100600,6020,6020,6020,6020,0
20230626,174400,734100600,6020,6020,6020,6020,0
20230626,174300,734100600,6020,6020,6020,6020,0
20230626,174200,734100600,6020,6020,6020,6020,0
20230626,174100,734100600,6020,6020,6020,6020,0
20230626,174000,734100600,6020,6020,6020,6020,0
20230626,173900,734100600,6020,6020,6020,6020,0
20230626,173800,734100600,6020,6020,6020,6020,3752
20230626,173700,734100600,6020,6020,6020,6020,0
20230626,173600,734100600,6020,6020,6020,6020,0
20230626,173500,734100600,6020,6020,6020,6020,0
20230626,173400,734100600,6020,6020,6020,6020,0
20230626,173300,734100600,6020,6020,6020,6020,0
20230626,173200,734100600,6020,6020,6020,6020,0
20230626,173100,734100600,6020,6020,6020,6020,0
20230626,173000,734100600,6020,6020,6020,6020,0
20230626,172900,734100600,6020,6020,6020,6020,0
20230626,172800,734100600,6020,6020,6020,6020,0
20230626,172700,734100600,6020,6020,6020,6020,0
20230626,172600,734100600,6020,6020,6020,6020,0
20230626,172500,734100600,6020,6020,6020,6020,0
20230626,172400,734100600,6020,6020,6020,6020,0
20230626,172300,734100600,6020,6020,6020,6020,0
20230626,172200,734100600,6020,6020,6020,6020,0
20230626,172100,734100600,6020,6020,6020,6020,0
20230626,172000,734100600,6020,6020,6020,6020,0
20230626,171900,734100600,6020,6020,6020,6020,0
20230626,171800,734100600,6020,6020,6020,6020,0
20230626,171700,734100600,6020,6020,6020,6020,0
20230626,171600,734100600,6020,6020,6020,6020,0
20230626,171500,734100600,6020,6020,6020,6020,0
20230626,171400,734100600,6020,6020,6020,6020,0
20230626,171300,734100600,6020,6020,6020,6020,0
20230626,171200,734100600,6020,6020,6020,6020,0
20230626,171100,734100600,6020,6020,6020,6020,0
20230626,171000,734100600,6020,6020,6020,6020,0
20230626,170900,734100600,6020,6020,6020,6020,0
20230626,170800,734100600,6020,6020,6020,6020,3752
20230626,170700,734100600,6020,6020,6020,6020,0
20230626,170600,734100600,6020,6020,6020,6020,0
20230626,170500,734100600,6020,6020,6020,6020,0
20230626,170400,734100600,6020,6020,6020,6020,0
20230626,170300,734100600,6020,6020,6020,6020,0
20230626,170200,734100600,6020,6020,6020,6020,0
20230626,170100,734100600,6020,6020,6020,6020,0
20230626,170000,734100600,6020,6020,6020,6020,0
20230626,165900,734100600,6020,6020,6020,6020,0
20230626,165800,734100600,6020,6020,6020,6020,0
20230626,165700,734100600,6020,6020,6020,6020,0
20230626,165600,734100600,6020,6020,6020,6020,0
20230626,165500,734100600,6020,6020,6020,6020,0
20230626,165400,734100600,6020,6020,6020,6020,0
20230626,165300,734100600,6020,6020,6020,6020,0
20230626,165200,734100600,6020,6020,6020,6020,0
20230626,165100,734100600,6020,6020,6020,6020,0
20230626,165000,734100600,6020,6020,6020,6020,0
20230626,164900,734100600,6020,6020,6020,6020,0
20230626,164800,734100600,6020,6020,6020,6020,0
20230626,164700,734100600,6020,6020,6020,6020,0
20230626,164600,734100600,6020,6020,6020,6020,0
20230626,164500,734100600,6020,6020,6020,6020,0
20230626,164400,734100600,6020,6020,6020,6020,0
20230626,164300,734100600,6020,6020,6020,6020,0
20230626,164200,734100600,6020,6020,6020,6020,0
20230626,164100,734100600,6020,6020,6020,6020,0
20230626,164000,734100600,6020,6020,6020,6020,0
20230626,163900,734100600,6020,6020,6020,6020,0
20230626,163800,734100600,6020,6020,6020,6020,3752
20230626,163700,734100600,6020,6020,6020,6020,0
20230626,163600,734100600,6020,6020,6020,6020,0
20230626,163500,734100600,6020,6020,6020,6020,0
20230626,163400,734100600,6020,6020,6020,6020,0
20230626,163300,734100600,6020,6020,6020,6020,0
20230626,163200,734100600,6020,6020,6020,6020,0
20230626,163100,734100600,6020,6020,6020,6020,0
20230626,163000,734100600,6020,6020,6020,6020,0
20230626,162900,734100600,6020,6020,6020,6020,0
20230626,162800,734100600,6020,6020,6020,6020,0
20230626,162700,734100600,6020,6020,6020,6020,0
20230626,162600,734100600,6020,6020,6020,6020,0
20230626,162500,734100600,6020,6020,6020,6020,0
20230626,162400,734100600,6020,6020,6020,6020,0
20230626,162300,734100600,6020,6020,6020,6020,0
20230626,162200,734100600,6020,6020,6020,6020,0
20230626,162100,734100600,6020,6020,6020,6020,0
20230626,162000,734100600,6020,6020,6020,6020,0
20230626,161900,734100600,6020,6020,6020,6020,0
20230626,161800,734100600,6020,6020,6020,6020,0
20230626,161700,734100600,6020,6020,6020,6020,0
20230626,161600,734100600,6020,6020,6020,6020,0
20230626,161500,734100600,6020,6020,6020,6020,0
20230626,161400,734100600,6020,6020,6020,6020,0
20230626,161300,734100600,6020,6020,6020,6020,0
20230626,161200,734100600,6020,6020,6020,6020,0
20230626,161100,734100600,6020,6020,6020,6020,0
20230626,161000,734100600,6020,6020,6020,6020,0
20230626,160900,734100600,6020,6020,6020,6020,0
20230626,160800,734100600,6020,6020,6020,6020,3752
20230626,160700,734100600,6020,6020,6020,6020,0
20230626,160600,734100600,6020,6020,6020,6020,0
20230626,160500,734100600,6020,6020,6020,6020,0
20230626,160400,734100600,6020,6020,6020,6020,0
20230626,160300,734100600,6020,6020,6020,6020,0
20230626,160200,734100600,6020,6020,6020,6020,0
20230626,160100,734100600,6020,6020,6020,6020,0
20230626,160000,734100600,6020,6020,6020,6020,0
20230626,155900,734100600,6020,6020,6020,6020,0
20230626,155800,734100600,6020,6020,6020,6020,0
20230626,155700,734100600,6020,6020,6020,6020,0
20230626,155600,734100600,6020,6020,6020,6020,0
20230626,155500,734100600,6020,6020,6020,6020,0
20230626,155400,734100600,6020,6020,6020,6020,0
20230626,155300,734100600,6020,6020,6020,6020,0
20230626,155200,734100600,6020,6020,6020,6020,0
20230626,155100,734100600,6020,6020,6020,6020,0
20230626,155000,734100600,6020,6020,6020,6020,0
20230626,154900,734100600,6020,6020,6020,6020,0
20230626,154800,734100600,6020,6020,6020,6020,0
20230626,154700,734100600,6020,6020,6020,6020,0
20230626,154600,734100600,6020,6020,6020,6020,0
20230626,154500,734100600,6020,6020,6020,6020,0
20230626,154400,734100600,6020,6020,6020,6020,0
20230626,154300,734100600,6020,6020,6020,6020,0
20230626,154200,734100600,6020,6020,6020,6020,0
20230626,154100,734100600,6020,6020,6020,6020,0
20230626,154000,734100600,6020,6020,6020,6020,0
20230626,153900,734100600,6020,6020,6020,6020,0
20230626,153800,734100600,6020,6020,6020,6020,3752
20230626,153700,734100600,6020,6020,6020,6020,0
20230626,153600,734100600,6020,6020,6020,6020,0
20230626,153500,734100600,6020,6020,6020,6020,0
20230626,153400,734100600,6020,6020,6020,6020,0
20230626,153300,734100600,6020,6020,6020,6020,0
20230626,153200,734100600,6020,6020,6020,6020,0
20230626,153100,734100600,6020,6020,6020,6020,0
20230626,153000,734100600,6020,6020,6020,6020,3752
20230626,152900,711513560,6010,6010,6010,6010,0
20230626,152800,711513560,6010,6010,6010,6010,0
20230626,152700,711513560,6010,6010,6010,6010,0
20230626,152600,711513560,6010,6010,6010,6010,0
20230626,152500,711513560,6010,6010,6010,6010,0
20230626,152400,711513560,6010,6010,6010,6010,0
20230626,152300,711513560,6010,6010,6010,6010,0
20230626,152200,711513560,6010,6010,6010,6010,0
20230626,152100,711513560,6010,6010,6010,6010,0
20230626,152000,711513560,6010,6010,6010,6010,0
20230626,151900,711513560,6010,6010,6010,6010,49
20230626,151800,711219070,6010,6010,6010,6010,0
20230626,151700,711219070,6010,6000,6010,6000,9
20230626,151600,711165020,6000,5990,6000,5990,201
20230626,151500,709961020,6000,6000,6010,6000,938
20230626,151400,704327670,6000,6000,6000,6000,140
20230626,151300,703487670,6000,6000,6000,6000,0
20230626,151200,703487670,6000,6000,6000,6000,545
20230626,151100,700217670,6010,6010,6010,6000,130
20230626,151000,699437650,6000,6000,6000,6000,55
20230626,150900,699107650,6000,6010,6010,6000,336
20230626,150800,697088490,6000,6010,6010,6000,7
20230626,150700,697046480,6000,6000,6000,6000,2
20230626,150600,697034480,6000,6010,6010,6000,780
20230626,150500,692346830,6010,6010,6010,6010,0
20230626,150400,692346830,6010,6010,6010,6010,0
20230626,150300,692346830,6010,6010,6010,6010,600
20230626,150200,688740830,6000,6010,6010,6000,427
20230626,150100,686178820,6010,6010,6010,6010,0
20230626,150000,686178820,6010,6010,6010,6010,0
20230626,145900,686178820,6010,6010,6010,6010,0
20230626,145800,686178820,6010,6010,6010,6010,2
20230626,145700,686166800,6020,6010,6020,6010,52
20230626,145600,685854260,6010,6010,6010,6010,177
20230626,145500,684790490,6010,6010,6010,6010,0
20230626,145400,684790490,6010,6010,6010,6010,0
20230626,145300,684790490,6010,6010,6010,6010,59
20230626,145200,684435900,6010,6010,6010,6010,1
20230626,145100,684429890,6020,6020,6020,6020,0
20230626,145000,684429890,6020,6010,6020,6010,3004
20230626,144900,666364510,6000,6010,6010,6000,201
20230626,144800,665157510,6000,6000,6000,6000,20
20230626,144700,665037510,6000,6010,6010,6000,150
20230626,144600,664137210,6010,6020,6020,6010,504
20230626,144500,661108130,6010,6010,6010,6010,398
20230626,144400,658716150,6000,6000,6000,6000,10
20230626,144300,658656150,6000,6000,6000,6000,0
20230626,144200,658656150,6000,6000,6000,6000,180
20230626,144100,657576150,6000,6000,6000,6000,13
20230626,144000,657498150,6000,6000,6000,6000,4
20230626,143900,657474150,6000,6000,6000,6000,160
20230626,143800,656514150,5990,5990,5990,5990,0
20230626,143700,656514150,5990,5990,5990,5990,0
20230626,143600,656514150,5990,5990,5990,5990,80
20230626,143500,656034950,5990,5990,5990,5990,0
20230626,143400,656034950,5990,5990,5990,5990,14
20230626,143300,655951090,5990,5990,5990,5990,0
20230626,143200,655951090,5990,5990,5990,5990,32
20230626,143100,655759410,5980,5980,5980,5980,0
20230626,143000,655759410,5980,5990,5990,5980,143
20230626,142900,654903840,5990,5990,5990,5990,412
20230626,142800,652435960,5990,5990,5990,5990,0
20230626,142700,652435960,5990,5990,5990,5990,0
20230626,142600,652435960,5990,5990,5990,5990,100
20230626,142500,651836960,5990,5990,5990,5990,493
20230626,142400,648883890,5980,5980,5980,5980,2001
20230626,142300,636917910,5990,5990,5990,5990,307
20230626,142200,635078980,5990,5990,5990,5990,245
20230626,142100,633611430,5990,5990,5990,5990,125
20230626,142000,632862680,5990,6000,6000,5990,116
20230626,141900,632167680,6000,6000,6000,6000,320
20230626,141800,630247680,6000,6000,6000,6000,225
20230626,141700,628897680,6000,5980,6000,5980,117
20230626,141600,628197680,5980,5990,5990,5980,639
20230626,141500,624376380,5990,5990,5990,5990,12
20230626,141400,624304500,6010,6010,6010,6010,0
20230626,141300,624304500,6010,6010,6010,6010,332
20230626,141200,622309180,6010,6010,6010,6010,0
20230626,141100,622309180,6010,6010,6010,6010,0
20230626,141000,622309180,6010,5990,6010,5990,200
20230626,140900,621109650,5990,5990,5990,5990,0
20230626,140800,621109650,5990,5990,5990,5990,104
20230626,140700,620486690,6000,6000,6000,6000,1
20230626,140600,620480690,6000,5990,6000,5990,120
20230626,140500,619761320,5990,5990,5990,5990,0
20230626,140400,619761320,5990,5990,5990,5990,249
20230626,140300,618269810,5990,5990,5990,5990,24
20230626,140200,618126050,5990,5990,5990,5990,6
20230626,140100,618090110,5980,5980,5980,5980,0
20230626,140000,618090110,5980,5980,5980,5980,0
20230626,135900,618090110,5980,5990,5990,5980,197
20230626,135800,616910170,5990,5990,5990,5990,51
20230626,135700,616604680,6000,6000,6000,6000,1
20230626,135600,616598680,5990,5990,5990,5990,0
20230626,135500,616598680,5990,5990,5990,5990,0
20230626,135400,616598680,5990,5990,5990,5990,1
20230626,135300,616592690,5990,5990,5990,5990,1
20230626,135200,616586700,6010,6000,6010,6000,31
20230626,135100,616400560,6010,6010,6010,6010,0
20230626,135000,616400560,6010,6010,6010,6010,0
20230626,134900,616400560,6010,6010,6010,6010,0
20230626,134800,616400560,6010,6000,6010,6000,5
20230626,134700,616370540,5990,5990,5990,5990,3
20230626,134600,616352570,5990,5990,5990,5990,3
20230626,134500,616334600,5990,5990,5990,5990,87
20230626,134400,615813470,5990,5990,5990,5990,3
20230626,134300,615795500,5980,5980,5980,5980,0
20230626,134200,615795500,5980,5980,5980,5980,0
20230626,134100,615795500,5980,5980,5980,5980,0
20230626,134000,615795500,5980,5980,5980,5980,0
20230626,133900,615795500,5980,5980,5980,5980,0
20230626,133800,615795500,5980,5980,5980,5980,501
20230626,133700,612799520,5980,5980,5980,5980,0
20230626,133600,612799520,5980,5980,5980,5980,3
20230626,133500,612781580,5980,5980,5980,5980,304
20230626,133400,610963660,5980,5980,5980,5980,0
20230626,133300,610963660,5980,5980,5980,5980,0
20230626,133200,610963660,5980,5980,5980,5980,251
20230626,133100,609462680,5980,6000,6000,5980,54
20230626,133000,609138860,6000,6000,6000,6000,255
20230626,132900,607608860,6000,6000,6000,6000,0
20230626,132800,607608860,6000,6000,6000,6000,321
20230626,132700,605682860,6000,6000,6000,6000,216
20230626,132600,604386860,6000,6000,6000,6000,214
20230626,132500,603102860,6000,6000,6000,6000,46
20230626,132400,602826860,6000,6000,6000,6000,0
20230626,132300,602826860,6000,6000,6000,6000,30
20230626,132200,602646860,6000,6000,6000,6000,0
20230626,132100,602646860,6000,6000,6000,6000,0
20230626,132000,602646860,6000,6000,6000,6000,311
20230626,131900,600780860,6010,6010,6010,6010,10
20230626,131800,600720760,6010,6010,6010,6010,4
20230626,131700,600696720,6010,6010,6010,6010,100
20230626,131600,600095720,6020,6020,6020,6020,0
20230626,131500,600095720,6020,6020,6020,6020,0
20230626,131400,600095720,6020,6020,6020,6020,0
20230626,131300,600095720,6020,6020,6020,6020,0
20230626,131200,600095720,6020,6020,6020,6020,0
20230626,131100,600095720,6020,6020,6020,6020,0
20230626,131000,600095720,6020,6000,6020,6000,2933
20230626,130900,582464830,6010,6010,6010,6010,1
20230626,130800,582458820,6000,5980,6000,5980,300
20230626,130700,580662820,6000,5990,6000,5990,1141
20230626,130600,573818230,5990,5990,5990,5990,859
20230626,130500,568672820,6000,6000,6000,6000,0
20230626,130400,568672820,6000,6000,6000,6000,0
20230626,130300,568672820,6000,6000,6000,6000,315
20230626,130200,566782820,6010,6010,6010,6010,0
20230626,130100,566782820,6010,6010,6010,6010,101
20230626,130000,566175810,6010,6010,6010,6010,82
20230626,125900,565682990,6010,6010,6010,6010,1
20230626,125800,565676980,6010,6000,6010,6000,765
20230626,125700,561080230,6010,6000,6010,5980,55
20230626,125600,560750010,6000,5990,6000,5990,434
20230626,125500,558147030,5990,5980,6000,5980,17
20230626,125400,558045340,5980,5980,5980,5980,10
20230626,125300,557985540,5980,5980,5980,5980,0
20230626,125200,557985540,5980,5980,5980,5980,100
20230626,125100,557387540,5980,5980,5980,5980,167
20230626,125000,556388880,5980,5980,5980,5980,50
20230626,124900,556089880,5970,5960,5970,5960,20
20230626,124800,555970530,5960,5960,5960,5960,0
20230626,124700,555970530,5960,5960,5960,5960,0
20230626,124600,555970530,5960,5960,5960,5960,1
20230626,124500,555964570,5960,5970,5970,5960,2
20230626,124400,555952640,5970,5970,5970,5970,0
20230626,124300,555952640,5970,5970,5970,5970,1078
20230626,124200,549516980,5980,5980,5980,5980,167
20230626,124100,548518320,5980,5980,5980,5980,17
20230626,124000,548416660,5980,5970,5980,5970,787
20230626,123900,543717740,5970,5970,5970,5970,0
20230626,123800,543717740,5970,5970,5970,5970,0
20230626,123700,543717740,5970,5970,5970,5970,30
20230626,123600,543538640,5970,5970,5970,5970,0
20230626,123500,543538640,5970,5970,5970,5970,2
20230626,123400,543526700,5960,5960,5960,5960,11
20230626,123300,543461140,5960,5960,5960,5960,2
20230626,123200,543449220,5960,5960,5960,5960,31
20230626,123100,543264460,5970,5970,5970,5970,1
20230626,123000,543258490,5970,5970,5970,5970,0
20230626,122900,543258490,5970,5960,5970,5960,155
20230626,122800,542333610,5980,5980,5980,5980,1
20230626,122700,542327630,5980,5980,5980,5980,200
20230626,122600,541131630,5980,5980,5980,5980,50
20230626,122500,540832630,5980,5980,5980,5980,0
20230626,122400,540832630,5980,5980,5980,5980,200
20230626,122300,539636630,5980,5980,5980,5980,1
20230626,122200,539630650,5960,5960,5960,5960,850
20230626,122100,534564650,5960,5960,5960,5960,0
20230626,122000,534564650,5960,5960,5960,5960,0
20230626,121900,534564650,5960,5960,5960,5960,5
20230626,121800,534534850,5960,5960,5960,5960,0
20230626,121700,534534850,5960,5960,5960,5960,245
20230626,121600,533074650,5960,5960,5960,5960,0
20230626,121500,533074650,5960,5960,5960,5960,0
20230626,121400,533074650,5960,5960,5960,5960,0
20230626,121300,533074650,5960,5960,5960,5960,10
20230626,121200,533015050,5980,5980,5980,5980,37
20230626,121100,532793790,5980,5970,5980,5970,32
20230626,121000,532602480,5970,5960,5970,5960,7
20230626,120900,532560710,5960,5960,5960,5960,0
20230626,120800,532560710,5960,5960,5960,5960,2
20230626,120700,532548790,5960,5960,5960,5960,122
20230626,120600,531821670,5960,5960,5960,5960,506
20230626,120500,528805910,5960,5960,5960,5960,25
20230626,120400,528656910,5960,5970,5970,5960,1000
20230626,120300,522688120,5980,5980,5980,5980,189
20230626,120200,521557900,5980,5980,5980,5980,9
20230626,120100,521504080,5980,5980,5980,5980,489
20230626,120000,518579860,5980,5980,5980,5980,505
20230626,115900,515559960,5980,5990,5990,5980,1477
20230626,115800,506713710,6000,6000,6000,6000,30
20230626,115700,506533710,6000,6000,6000,6000,0
20230626,115600,506533710,6000,6000,6000,6000,0
20230626,115500,506533710,6000,5990,6000,5990,61
20230626,115400,506168300,6000,6000,6000,6000,0
20230626,115300,506168300,6000,6000,6000,6000,13
20230626,115200,506090300,6000,6000,6000,6000,0
20230626,115100,506090300,6000,6000,6000,6000,0
20230626,115000,506090300,6000,6000,6000,6000,0
20230626,114900,506090300,6000,6000,6000,6000,0
20230626,114800,506090300,6000,6000,6000,6000,1
20230626,114700,506084300,6000,6000,6000,6000,202
20230626,114600,504872300,6000,6000,6000,6000,820
20230626,114500,499952300,6000,6000,6000,6000,0
20230626,114400,499952300,6000,6000,6000,6000,5
20230626,114300,499922300,6000,6000,6000,6000,0
20230626,114200,499922300,6000,6000,6000,6000,464
20230626,114100,497138300,6010,6010,6010,6010,0
20230626,114000,497138300,6010,6010,6010,6010,10
20230626,113900,497078200,6010,6010,6010,6010,0
20230626,113800,497078200,6010,6010,6010,6010,45
20230626,113700,496807750,6010,6010,6010,6010,0
20230626,113600,496807750,6010,6010,6010,6010,5
20230626,113500,496777700,6010,6010,6010,6010,6
20230626,113400,496741640,6010,6010,6010,6010,6
20230626,113300,496705580,6000,6000,6000,6000,0
20230626,113200,496705580,6000,6000,6000,6000,0
20230626,113100,496705580,6000,6000,6000,6000,102
20230626,113000,496093580,6000,6010,6010,6000,820
20230626,112900,491173380,6010,6010,6010,6010,49
20230626,112800,490878890,6010,6010,6010,6010,67
20230626,112700,490476220,6010,6010,6010,6010,15
20230626,112600,490386070,6010,6010,6010,6010,0
20230626,112500,490386070,6010,6010,6010,6010,631
20230626,112400,486593760,6010,6010,6010,6010,0
20230626,112300,486593760,6010,6010,6010,6010,68
20230626,112200,486185080,6000,6010,6010,6000,487
20230626,112100,483258760,6010,6010,6010,6010,0
20230626,112000,483258760,6010,6010,6010,6010,1
20230626,111900,483252750,6010,6010,6010,6010,0
20230626,111800,483252750,6010,6010,6010,6010,0
20230626,111700,483252750,6010,6010,6020,6010,427
20230626,111600,480685480,6010,6010,6010,6010,100
20230626,111500,480084480,6010,6010,6010,6010,0
20230626,111400,480084480,6010,6010,6010,6010,0
20230626,111300,480084480,6010,6010,6010,6010,15
20230626,111200,479994330,6010,6010,6010,6010,500
20230626,111100,476989330,6020,6020,6020,6020,0
20230626,111000,476989330,6020,6020,6020,6020,1
20230626,110900,476983310,6010,6010,6010,6010,3
20230626,110800,476965280,6010,6010,6010,6010,100
20230626,110700,476364280,6010,6010,6010,6010,400
20230626,110600,473960280,6010,6010,6010,6010,117
20230626,110500,473257110,6010,6010,6010,6010,22
20230626,110400,473124890,6010,6010,6010,6010,82
20230626,110300,472632070,6020,6020,6020,6020,0
20230626,110200,472632070,6020,6020,6020,6020,6
20230626,110100,472595950,6010,6010,6010,6010,0
20230626,110000,472595950,6010,6010,6010,6010,5
20230626,105900,472565900,6010,6010,6010,6010,170
20230626,105800,471544200,6010,6010,6010,6010,1000
20230626,105700,465534200,6020,6020,6020,6020,2
20230626,105600,465522160,6010,6010,6010,6010,56
20230626,105500,465185600,6010,6010,6010,6010,1
20230626,105400,465179590,6020,6020,6020,6020,0
20230626,105300,465179590,6020,6020,6020,6020,189
20230626,105200,464041810,6030,6030,6030,6030,0
20230626,105100,464041810,6030,6030,6030,6030,1
20230626,105000,464035780,6030,6020,6030,6020,130
20230626,104900,463252080,6020,6020,6020,6020,0
20230626,104800,463252080,6020,6020,6020,6020,812
20230626,104700,458363840,6020,6020,6020,6020,12
20230626,104600,458291600,6030,6020,6030,6020,360
20230626,104500,456123270,6020,6020,6020,6020,288
20230626,104400,454389510,6020,6020,6020,6020,200
20230626,104300,453185510,6020,6020,6020,6020,67
20230626,104200,452782170,6020,6020,6020,6020,55
20230626,104100,452451070,6010,6010,6010,6010,23
20230626,104000,452312840,6010,6020,6020,6010,521
20230626,103900,449180570,6020,6020,6020,6020,0
20230626,103800,449180570,6020,6020,6020,6020,539
20230626,103700,445935790,6020,6030,6040,6020,482
20230626,103600,443031540,6030,6030,6030,6030,1002
20230626,103500,436989480,6030,6030,6030,6030,953
20230626,103400,431242890,6040,6040,6040,6040,52
20230626,103300,430928810,6040,6040,6040,6040,814
20230626,103200,426012250,6040,6040,6050,6040,3096
20230626,103100,407312310,6040,6040,6050,6040,6138
20230626,103000,370233790,6050,6040,6050,6040,1786
20230626,102900,359430150,6050,6040,6050,6040,2002
20230626,102800,347328050,6040,6050,6050,6020,4057
20230626,102700,322857870,6040,6040,6040,6040,1006
20230626,102600,316781630,6040,6040,6040,6030,231
20230626,102500,315386400,6040,6050,6050,6040,238
20230626,102400,313946610,6050,6040,6050,6030,3081
20230626,102300,295330370,6040,6030,6040,6030,253
20230626,102200,293803150,6030,6010,6030,6010,3133
20230626,102100,274922170,6010,6010,6010,6010,1003
20230626,102000,268894140,6010,6010,6010,6010,0
20230626,101900,268894140,6010,6010,6010,6010,658
20230626,101800,264939560,6010,6010,6010,6010,0
20230626,101700,264939560,6010,6010,6010,6010,1237
20230626,101600,257505190,6010,6010,6020,6010,1902
20230626,101500,246074160,6010,6020,6020,6010,116
20230626,101400,245376400,6020,6020,6020,6020,823
20230626,101300,240421940,6010,6010,6010,6010,271
20230626,101200,238793230,6010,6000,6010,6000,2389
20230626,101100,224449150,6000,6000,6000,6000,1009
20230626,101000,218395150,6000,6000,6000,5990,2486
20230626,100900,203483150,5990,5960,5990,5960,9455
20230626,100800,147001240,5960,5950,5960,5950,831
20230626,100700,142048490,5950,5950,5950,5950,570
20230626,100600,138656990,5940,5940,5940,5940,100
20230626,100500,138062990,5940,5940,5940,5940,555
20230626,100400,134766290,5940,5940,5940,5940,400
20230626,100300,132390290,5940,5940,5940,5940,0
20230626,100200,132390290,5940,5940,5940,5940,807
20230626,100100,127596710,5930,5930,5930,5930,100
20230626,100000,127003710,5930,5930,5930,5930,537
20230626,095900,123819300,5930,5930,5930,5930,1
20230626,095800,123813370,5920,5920,5920,5920,105
20230626,095700,123191770,5920,5940,5940,5920,257
20230626,095600,121668500,5940,5940,5940,5940,249
20230626,095500,120189440,5940,5940,5940,5940,200
20230626,095400,119001440,5940,5930,5940,5930,50
20230626,095300,118704920,5930,5930,5930,5930,0
20230626,095200,118704920,5930,5930,5930,5930,7
20230626,095100,118663410,5930,5930,5930,5930,8
20230626,095000,118615970,5930,5930,5930,5930,7
20230626,094900,118574460,5930,5900,5930,5890,730
20230626,094800,114261880,5900,5900,5900,5900,598
20230626,094700,110733680,5900,5900,5900,5900,1
20230626,094600,110727780,5900,5900,5900,5900,0
20230626,094500,110727780,5900,5910,5910,5900,15
20230626,094400,110639230,5910,5920,5920,5910,425
20230626,094300,108125200,5930,5930,5930,5930,0
20230626,094200,108125200,5930,5930,5930,5930,6
20230626,094100,108089620,5930,5930,5930,5930,66
20230626,094000,107698240,5930,5930,5930,5930,1168
20230626,093900,100772000,5930,5920,5930,5920,170
20230626,093800,99763970,5930,5910,5930,5910,76
20230626,093700,99313560,5920,5940,5940,5920,130
20230626,093600,98542910,5920,5940,5940,5920,279
20230626,093500,96887710,5930,5930,5950,5930,412
20230626,093400,94442030,5930,5910,5930,5910,271
20230626,093300,92838910,5910,5900,5910,5890,2809
20230626,093200,76265800,5900,5900,5900,5900,87
20230626,093100,75752500,5900,5900,5900,5890,13
20230626,093000,75675910,5890,5890,5890,5890,23
20230626,092900,75540440,5890,5890,5890,5890,66
20230626,092800,75151700,5890,5890,5890,5890,10
20230626,092700,75092800,5890,5890,5890,5890,1
20230626,092600,75086910,5890,5880,5890,5880,857
20230626,092500,70047420,5880,5880,5880,5880,34
20230626,092400,69847500,5860,5860,5860,5860,180
20230626,092300,68792700,5860,5860,5860,5860,0
20230626,092200,68792700,5860,5860,5860,5860,100
20230626,092100,68206700,5860,5860,5860,5860,0
20230626,092000,68206700,5860,5850,5860,5850,122
20230626,091900,67492200,5840,5880,5880,5840,3129
20230626,091800,49192210,5880,5890,5890,5880,123
20230626,091700,48468960,5890,5890,5890,5870,254
20230626,091600,46976900,5890,5890,5890,5890,10
20230626,091500,46918000,5900,5900,5900,5900,10
20230626,091400,46859000,5890,5860,5890,5860,339
20230626,091300,44872430,5860,5880,5890,5860,549
20230626,091200,41653810,5860,5860,5860,5850,557
20230626,091100,38390290,5860,5860,5860,5850,1941
20230626,091000,27020360,5860,5870,5890,5860,243
20230626,090900,25594640,5890,5860,5890,5860,120
20230626,090800,24889940,5860,5860,5860,5860,320
20230626,090700,23014740,5860,5870,5870,5860,53
20230626,090600,22704060,5870,5880,5880,5860,1244
20230626,090500,15405730,5890,5900,5900,5890,66
20230626,090400,15016560,5900,5890,5900,5890,58
20230626,090300,14674910,5890,5890,5900,5890,116
20230626,090200,13991180,5880,5880,5880,5880,80
20230626,090100,13520780,5870,5870,5870,5870,71
20230626,090000,13104010,5860,5850,5860,5850,2240