stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183100,3078584805,4270,4270,4270,4270,11714
20230626,183000,3078584805,4270,4270,4270,4270,0
20230626,182900,3078584805,4270,4270,4270,4270,0
20230626,182800,3078584805,4270,4270,4270,4270,0
20230626,182700,3078584805,4270,4270,4270,4270,0
20230626,182600,3078584805,4270,4270,4270,4270,0
20230626,182500,3078584805,4270,4270,4270,4270,0
20230626,182400,3078584805,4270,4270,4270,4270,0
20230626,182300,3078584805,4270,4270,4270,4270,0
20230626,182200,3078584805,4270,4270,4270,4270,0
20230626,182100,3078584805,4270,4270,4270,4270,0
20230626,182000,3078584805,4270,4270,4270,4270,0
20230626,181900,3078584805,4270,4270,4270,4270,0
20230626,181800,3078584805,4270,4270,4270,4270,0
20230626,181700,3078584805,4270,4270,4270,4270,0
20230626,181600,3078584805,4270,4270,4270,4270,0
20230626,181500,3078584805,4270,4270,4270,4270,0
20230626,181400,3078584805,4270,4270,4270,4270,0
20230626,181300,3078584805,4270,4270,4270,4270,0
20230626,181200,3078584805,4270,4270,4270,4270,0
20230626,181100,3078584805,4270,4270,4270,4270,0
20230626,181000,3078584805,4270,4270,4270,4270,0
20230626,180900,3078584805,4270,4270,4270,4270,0
20230626,180800,3078584805,4270,4270,4270,4270,0
20230626,180700,3078584805,4270,4270,4270,4270,0
20230626,180600,3078584805,4270,4270,4270,4270,0
20230626,180500,3078584805,4270,4270,4270,4270,0
20230626,180400,3078584805,4270,4270,4270,4270,0
20230626,180300,3078584805,4270,4270,4270,4270,0
20230626,180200,3078584805,4270,4270,4270,4270,0
20230626,180100,3078584805,4270,4270,4270,4270,11714
20230626,180000,3078584805,4270,4270,4270,4270,0
20230626,175900,3078584805,4270,4270,4270,4270,0
20230626,175800,3078584805,4270,4270,4270,4270,0
20230626,175700,3078584805,4270,4270,4270,4270,0
20230626,175600,3078584805,4270,4270,4270,4270,0
20230626,175500,3078584805,4270,4270,4270,4270,0
20230626,175400,3078584805,4270,4270,4270,4270,0
20230626,175300,3078584805,4270,4270,4270,4270,0
20230626,175200,3078584805,4270,4270,4270,4270,0
20230626,175100,3078584805,4270,4270,4270,4270,0
20230626,175000,3078584805,4270,4270,4270,4270,0
20230626,174900,3078584805,4270,4270,4270,4270,0
20230626,174800,3078584805,4270,4270,4270,4270,0
20230626,174700,3078584805,4270,4270,4270,4270,0
20230626,174600,3078584805,4270,4270,4270,4270,0
20230626,174500,3078584805,4270,4270,4270,4270,0
20230626,174400,3078584805,4270,4270,4270,4270,0
20230626,174300,3078584805,4270,4270,4270,4270,0
20230626,174200,3078584805,4270,4270,4270,4270,0
20230626,174100,3078584805,4270,4270,4270,4270,0
20230626,174000,3078584805,4270,4270,4270,4270,0
20230626,173900,3078584805,4270,4270,4270,4270,0
20230626,173800,3078584805,4270,4270,4270,4270,0
20230626,173700,3078584805,4270,4270,4270,4270,0
20230626,173600,3078584805,4270,4270,4270,4270,0
20230626,173500,3078584805,4270,4270,4270,4270,0
20230626,173400,3078584805,4270,4270,4270,4270,0
20230626,173300,3078584805,4270,4270,4270,4270,0
20230626,173200,3078584805,4270,4270,4270,4270,0
20230626,173100,3078584805,4270,4270,4270,4270,11714
20230626,173000,3078584805,4270,4270,4270,4270,0
20230626,172900,3078584805,4270,4270,4270,4270,0
20230626,172800,3078584805,4270,4270,4270,4270,0
20230626,172700,3078584805,4270,4270,4270,4270,0
20230626,172600,3078584805,4270,4270,4270,4270,0
20230626,172500,3078584805,4270,4270,4270,4270,0
20230626,172400,3078584805,4270,4270,4270,4270,0
20230626,172300,3078584805,4270,4270,4270,4270,0
20230626,172200,3078584805,4270,4270,4270,4270,0
20230626,172100,3078584805,4270,4270,4270,4270,0
20230626,172000,3078584805,4270,4270,4270,4270,0
20230626,171900,3078584805,4270,4270,4270,4270,0
20230626,171800,3078584805,4270,4270,4270,4270,0
20230626,171700,3078584805,4270,4270,4270,4270,0
20230626,171600,3078584805,4270,4270,4270,4270,0
20230626,171500,3078584805,4270,4270,4270,4270,0
20230626,171400,3078584805,4270,4270,4270,4270,0
20230626,171300,3078584805,4270,4270,4270,4270,0
20230626,171200,3078584805,4270,4270,4270,4270,0
20230626,171100,3078584805,4270,4270,4270,4270,0
20230626,171000,3078584805,4270,4270,4270,4270,0
20230626,170900,3078584805,4270,4270,4270,4270,0
20230626,170800,3078584805,4270,4270,4270,4270,0
20230626,170700,3078584805,4270,4270,4270,4270,0
20230626,170600,3078584805,4270,4270,4270,4270,0
20230626,170500,3078584805,4270,4270,4270,4270,0
20230626,170400,3078584805,4270,4270,4270,4270,0
20230626,170300,3078584805,4270,4270,4270,4270,0
20230626,170200,3078584805,4270,4270,4270,4270,0
20230626,170100,3078584805,4270,4270,4270,4270,11714
20230626,170000,3078584805,4270,4270,4270,4270,0
20230626,165900,3078584805,4270,4270,4270,4270,0
20230626,165800,3078584805,4270,4270,4270,4270,0
20230626,165700,3078584805,4270,4270,4270,4270,0
20230626,165600,3078584805,4270,4270,4270,4270,0
20230626,165500,3078584805,4270,4270,4270,4270,0
20230626,165400,3078584805,4270,4270,4270,4270,0
20230626,165300,3078584805,4270,4270,4270,4270,0
20230626,165200,3078584805,4270,4270,4270,4270,0
20230626,165100,3078584805,4270,4270,4270,4270,0
20230626,165000,3078584805,4270,4270,4270,4270,0
20230626,164900,3078584805,4270,4270,4270,4270,0
20230626,164800,3078584805,4270,4270,4270,4270,0
20230626,164700,3078584805,4270,4270,4270,4270,0
20230626,164600,3078584805,4270,4270,4270,4270,0
20230626,164500,3078584805,4270,4270,4270,4270,0
20230626,164400,3078584805,4270,4270,4270,4270,0
20230626,164300,3078584805,4270,4270,4270,4270,0
20230626,164200,3078584805,4270,4270,4270,4270,0
20230626,164100,3078584805,4270,4270,4270,4270,0
20230626,164000,3078584805,4270,4270,4270,4270,0
20230626,163900,3078584805,4270,4270,4270,4270,0
20230626,163800,3078584805,4270,4270,4270,4270,0
20230626,163700,3078584805,4270,4270,4270,4270,0
20230626,163600,3078584805,4270,4270,4270,4270,0
20230626,163500,3078584805,4270,4270,4270,4270,0
20230626,163400,3078584805,4270,4270,4270,4270,0
20230626,163300,3078584805,4270,4270,4270,4270,0
20230626,163200,3078584805,4270,4270,4270,4270,0
20230626,163100,3078584805,4270,4270,4270,4270,11714
20230626,163000,3078584805,4270,4270,4270,4270,0
20230626,162900,3078584805,4270,4270,4270,4270,0
20230626,162800,3078584805,4270,4270,4270,4270,0
20230626,162700,3078584805,4270,4270,4270,4270,0
20230626,162600,3078584805,4270,4270,4270,4270,0
20230626,162500,3078584805,4270,4270,4270,4270,0
20230626,162400,3078584805,4270,4270,4270,4270,0
20230626,162300,3078584805,4270,4270,4270,4270,0
20230626,162200,3078584805,4270,4270,4270,4270,0
20230626,162100,3078584805,4270,4270,4270,4270,0
20230626,162000,3078584805,4270,4270,4270,4270,0
20230626,161900,3078584805,4270,4270,4270,4270,0
20230626,161800,3078584805,4270,4270,4270,4270,0
20230626,161700,3078584805,4270,4270,4270,4270,0
20230626,161600,3078584805,4270,4270,4270,4270,0
20230626,161500,3078584805,4270,4270,4270,4270,0
20230626,161400,3078584805,4270,4270,4270,4270,0
20230626,161300,3078584805,4270,4270,4270,4270,0
20230626,161200,3078584805,4270,4270,4270,4270,0
20230626,161100,3078584805,4270,4270,4270,4270,0
20230626,161000,3078584805,4270,4270,4270,4270,0
20230626,160900,3078584805,4270,4270,4270,4270,0
20230626,160800,3078584805,4270,4270,4270,4270,0
20230626,160700,3078584805,4270,4270,4270,4270,0
20230626,160600,3078584805,4270,4270,4270,4270,0
20230626,160500,3078584805,4270,4270,4270,4270,0
20230626,160400,3078584805,4270,4270,4270,4270,0
20230626,160300,3078584805,4270,4270,4270,4270,0
20230626,160200,3078584805,4270,4270,4270,4270,0
20230626,160100,3078584805,4270,4270,4270,4270,11714
20230626,160000,3078584805,4270,4270,4270,4270,0
20230626,155900,3078584805,4270,4270,4270,4270,0
20230626,155800,3078584805,4270,4270,4270,4270,0
20230626,155700,3078584805,4270,4270,4270,4270,0
20230626,155600,3078584805,4270,4270,4270,4270,0
20230626,155500,3078584805,4270,4270,4270,4270,0
20230626,155400,3078584805,4270,4270,4270,4270,0
20230626,155300,3078584805,4270,4270,4270,4270,0
20230626,155200,3078584805,4270,4270,4270,4270,0
20230626,155100,3078584805,4270,4270,4270,4270,0
20230626,155000,3078584805,4270,4270,4270,4270,0
20230626,154900,3078584805,4270,4270,4270,4270,0
20230626,154800,3078584805,4270,4270,4270,4270,0
20230626,154700,3078584805,4270,4270,4270,4270,0
20230626,154600,3078584805,4270,4270,4270,4270,0
20230626,154500,3078584805,4270,4270,4270,4270,0
20230626,154400,3078584805,4270,4270,4270,4270,0
20230626,154300,3078584805,4270,4270,4270,4270,0
20230626,154200,3078584805,4270,4270,4270,4270,0
20230626,154100,3078584805,4270,4270,4270,4270,0
20230626,154000,3078584805,4270,4270,4270,4270,0
20230626,153900,3078584805,4270,4270,4270,4270,0
20230626,153800,3078584805,4270,4270,4270,4270,0
20230626,153700,3078584805,4270,4270,4270,4270,0
20230626,153600,3078584805,4270,4270,4270,4270,0
20230626,153500,3078584805,4270,4270,4270,4270,0
20230626,153400,3078584805,4270,4270,4270,4270,0
20230626,153300,3078584805,4270,4270,4270,4270,0
20230626,153200,3078584805,4270,4270,4270,4270,0
20230626,153100,3078584805,4270,4270,4270,4270,11714
20230626,153000,3078584805,4270,4270,4270,4270,11714
20230626,152900,3028566025,4265,4265,4265,4265,0
20230626,152800,3028566025,4265,4265,4265,4265,0
20230626,152700,3028566025,4265,4265,4265,4265,0
20230626,152600,3028566025,4265,4265,4265,4265,0
20230626,152500,3028566025,4265,4265,4265,4265,0
20230626,152400,3028566025,4265,4265,4265,4265,0
20230626,152300,3028566025,4265,4265,4265,4265,0
20230626,152200,3028566025,4265,4265,4265,4265,0
20230626,152100,3028566025,4265,4265,4265,4265,0
20230626,152000,3028566025,4265,4265,4265,4265,0
20230626,151900,3028566025,4265,4260,4265,4250,5480
20230626,151800,3005256830,4265,4260,4265,4255,1508
20230626,151700,2998836640,4260,4255,4260,4250,368
20230626,151600,2997272585,4255,4250,4255,4250,326
20230626,151500,2995885555,4250,4250,4250,4250,1512
20230626,151400,2989459555,4250,4250,4260,4250,119
20230626,151300,2988953755,4260,4250,4260,4250,45
20230626,151200,2988762105,4260,4255,4260,4245,289
20230626,151100,2987534265,4245,4255,4255,4245,677
20230626,151000,2984657110,4250,4250,4260,4250,1848
20230626,150900,2976802010,4260,4260,4260,4260,177
20230626,150800,2976047990,4260,4250,4270,4250,605
20230626,150700,2973465660,4245,4255,4255,4245,6187
20230626,150600,2947180390,4255,4255,4255,4255,60
20230626,150500,2946925090,4255,4270,4270,4255,1404
20230626,150400,2940947060,4275,4270,4275,4270,361
20230626,150300,2939404555,4260,4255,4270,4255,660
20230626,150200,2936594105,4250,4255,4265,4250,1273
20230626,150100,2931178575,4255,4255,4255,4255,2303
20230626,150000,2921379310,4255,4260,4260,4255,1223
20230626,145900,2916174330,4260,4260,4265,4260,894
20230626,145800,2912365885,4260,4265,4265,4260,1581
20230626,145700,2905629740,4270,4270,4270,4265,288
20230626,145600,2904400230,4270,4260,4280,4260,3348
20230626,145500,2890125455,4255,4255,4255,4255,73
20230626,145400,2889814840,4255,4250,4255,4250,1680
20230626,145300,2882673185,4250,4255,4255,4250,751
20230626,145200,2879478285,4255,4265,4265,4255,1743
20230626,145100,2872059210,4265,4270,4270,4265,559
20230626,145000,2869674975,4270,4270,4270,4265,120
20230626,144900,2869162940,4265,4260,4270,4260,6831
20230626,144800,2840049910,4260,4260,4260,4255,711
20230626,144700,2837022935,4260,4255,4260,4250,1127
20230626,144600,2832227650,4250,4250,4250,4250,1194
20230626,144500,2827153150,4250,4245,4250,4245,97
20230626,144400,2826741340,4245,4245,4245,4245,2151
20230626,144300,2817610345,4245,4245,4245,4245,100
20230626,144200,2817185845,4245,4245,4245,4245,1396
20230626,144100,2811259825,4245,4250,4260,4245,3071
20230626,144000,2798216705,4250,4250,4255,4250,302
20230626,143900,2796933195,4250,4250,4250,4250,345
20230626,143800,2795466945,4250,4250,4255,4250,1866
20230626,143700,2787529035,4245,4250,4255,4245,368
20230626,143600,2785965055,4255,4255,4255,4255,615
20230626,143500,2783348230,4255,4255,4255,4255,624
20230626,143400,2780693110,4255,4255,4255,4255,501
20230626,143300,2778561355,4245,4250,4250,4245,314
20230626,143200,2777227350,4250,4250,4250,4250,50
20230626,143100,2777014850,4250,4250,4250,4250,330
20230626,143000,2775612350,4250,4245,4250,4245,1500
20230626,142900,2769238045,4250,4250,4250,4250,1
20230626,142800,2769233795,4245,4250,4255,4245,2902
20230626,142700,2756901830,4250,4245,4250,4245,103
20230626,142600,2756464085,4245,4245,4245,4245,4
20230626,142500,2756447105,4250,4250,4250,4245,120
20230626,142400,2755937680,4240,4245,4245,4240,531
20230626,142300,2753684875,4250,4245,4250,4245,299
20230626,142200,2752414920,4250,4245,4250,4245,358
20230626,142100,2750893905,4250,4245,4250,4240,1479
20230626,142000,2744610635,4245,4250,4250,4245,811
20230626,141900,2741167935,4245,4255,4255,4245,164
20230626,141800,2740471390,4255,4255,4260,4245,2420
20230626,141700,2730186375,4255,4255,4255,4255,105
20230626,141600,2729739600,4255,4240,4260,4240,6985
20230626,141500,2700065700,4235,4235,4240,4235,161
20230626,141400,2699383590,4240,4240,4240,4240,23
20230626,141300,2699286070,4240,4240,4245,4240,718
20230626,141200,2696241185,4245,4240,4245,4230,2069
20230626,141100,2687462510,4230,4245,4245,4230,4111
20230626,141000,2670064260,4240,4245,4245,4240,1041
20230626,140900,2665647520,4250,4255,4255,4250,187
20230626,140800,2664851995,4255,4245,4255,4245,1315
20230626,140700,2659263580,4245,4245,4250,4245,470
20230626,140600,2657267825,4245,4245,4245,4240,226
20230626,140500,2656308485,4250,4230,4250,4230,6729
20230626,140400,2627812080,4230,4230,4235,4230,585
20230626,140300,2625337525,4230,4230,4230,4230,204
20230626,140200,2624474605,4230,4230,4230,4225,851
20230626,140100,2620877800,4230,4230,4235,4230,1082
20230626,140000,2616300840,4230,4230,4230,4220,2787
20230626,135900,2604530570,4230,4225,4230,4225,1931
20230626,135800,2596363985,4220,4230,4230,4220,3799
20230626,135700,2580308665,4230,4230,4235,4230,3416
20230626,135600,2565856225,4230,4250,4250,4230,2819
20230626,135500,2553906535,4250,4255,4260,4245,632
20230626,135400,2551215705,4245,4240,4245,4240,3371
20230626,135300,2536907580,4235,4260,4260,4230,27358
20230626,135200,2420940040,4250,4270,4270,4250,7417
20230626,135100,2389380220,4265,4265,4270,4255,3502
20230626,135000,2374458785,4265,4260,4270,4260,1261
20230626,134900,2369080540,4270,4265,4270,4255,3334
20230626,134800,2354877810,4260,4265,4265,4260,1496
20230626,134700,2348499050,4265,4265,4270,4265,1176
20230626,134600,2343483160,4270,4270,4270,4260,3133
20230626,134500,2330134200,4275,4275,4275,4270,184
20230626,134400,2329348085,4275,4260,4295,4255,9153
20230626,134300,2290331470,4260,4265,4270,4260,8334
20230626,134200,2254797980,4265,4285,4285,4260,11518
20230626,134100,2205640895,4280,4270,4300,4265,13261
20230626,134000,2148874295,4285,4310,4315,4270,27329
20230626,133900,2031507305,4315,4295,4325,4295,21777
20230626,133800,1937613285,4300,4315,4330,4270,48269
20230626,133700,1730213360,4315,4330,4385,4315,116402
20230626,133600,1223283085,4330,4240,4340,4240,97674
20230626,133500,803887755,4235,4180,4245,4180,23407
20230626,133400,705257090,4185,4190,4190,4185,234
20230626,133300,704276795,4185,4185,4185,4185,167
20230626,133200,703577900,4185,4185,4185,4185,238
20230626,133100,702581870,4185,4175,4185,4175,521
20230626,133000,700406685,4180,4180,4180,4180,97
20230626,132900,700001225,4180,4180,4180,4180,440
20230626,132800,698162025,4185,4180,4185,4180,26
20230626,132700,698053340,4185,4180,4185,4180,123
20230626,132600,697539195,4180,4180,4180,4180,482
20230626,132500,695524435,4180,4180,4180,4180,0
20230626,132400,695524435,4180,4180,4180,4180,436
20230626,132300,693701955,4185,4180,4185,4180,3
20230626,132200,693689410,4185,4185,4185,4185,0
20230626,132100,693689410,4185,4180,4185,4180,127
20230626,132000,693158545,4185,4185,4185,4185,1
20230626,131900,693154360,4185,4185,4185,4185,0
20230626,131800,693154360,4185,4180,4185,4180,90
20230626,131700,692778155,4185,4185,4185,4185,0
20230626,131600,692778155,4185,4185,4185,4185,0
20230626,131500,692778155,4185,4180,4185,4180,421
20230626,131400,691018370,4180,4180,4180,4180,100
20230626,131300,690600370,4180,4180,4180,4180,0
20230626,131200,690600370,4180,4180,4180,4180,240
20230626,131100,689597170,4180,4180,4180,4180,100
20230626,131000,689179170,4180,4180,4180,4180,0
20230626,130900,689179170,4180,4180,4180,4180,318
20230626,130800,687849930,4185,4185,4185,4185,10
20230626,130700,687808080,4180,4180,4180,4180,2613
20230626,130600,676885740,4175,4175,4180,4175,173
20230626,130500,676163095,4180,4180,4180,4180,751
20230626,130400,673023915,4180,4180,4180,4180,0
20230626,130300,673023915,4180,4180,4180,4180,0
20230626,130200,673023915,4180,4180,4180,4180,0
20230626,130100,673023915,4180,4185,4185,4180,413
20230626,130000,671295860,4185,4190,4190,4185,478
20230626,125900,669295405,4190,4190,4190,4190,1
20230626,125800,669291215,4185,4185,4185,4185,128
20230626,125700,668755535,4190,4190,4190,4190,0
20230626,125600,668755535,4190,4190,4190,4190,0
20230626,125500,668755535,4190,4195,4195,4190,2
20230626,125400,668747150,4190,4190,4190,4190,0
20230626,125300,668747150,4190,4200,4200,4190,2326
20230626,125200,658989600,4195,4195,4195,4195,147
20230626,125100,658372935,4195,4195,4195,4195,141
20230626,125000,657781440,4195,4190,4195,4190,700
20230626,124900,654845050,4190,4190,4190,4190,72
20230626,124800,654543370,4190,4190,4190,4185,327
20230626,124700,653173250,4190,4190,4190,4190,9
20230626,124600,653135540,4190,4190,4190,4190,0
20230626,124500,653135540,4190,4190,4190,4190,0
20230626,124400,653135540,4190,4190,4190,4190,1000
20230626,124300,648945540,4190,4195,4195,4190,736
20230626,124200,645860545,4195,4195,4195,4195,0
20230626,124100,645860545,4195,4195,4195,4195,363
20230626,124000,644337760,4195,4200,4200,4195,126
20230626,123900,643808605,4190,4190,4190,4190,5
20230626,123800,643787655,4200,4195,4200,4190,309
20230626,123700,642491495,4195,4195,4195,4195,234
20230626,123600,641509865,4190,4190,4190,4190,8
20230626,123500,641476345,4190,4190,4190,4190,59
20230626,123400,641229135,4190,4190,4190,4190,46
20230626,123300,641036395,4190,4190,4190,4190,459
20230626,123200,639113185,4185,4185,4185,4185,4
20230626,123100,639096445,4185,4185,4185,4185,0
20230626,123000,639096445,4185,4185,4185,4185,18
20230626,122900,639021115,4190,4185,4190,4185,116
20230626,122800,638535645,4190,4190,4190,4190,17
20230626,122700,638464415,4190,4190,4190,4190,482
20230626,122600,636444835,4190,4190,4190,4190,50
20230626,122500,636235335,4190,4195,4195,4190,320
20230626,122400,634893185,4200,4200,4200,4200,0
20230626,122300,634893185,4200,4200,4200,4200,134
20230626,122200,634330385,4200,4200,4200,4200,0
20230626,122100,634330385,4200,4200,4200,4200,1000
20230626,122000,630130385,4200,4200,4200,4200,92
20230626,121900,629743985,4205,4205,4205,4205,100
20230626,121800,629323485,4200,4200,4200,4200,274
20230626,121700,628172685,4200,4200,4200,4200,326
20230626,121600,626803485,4200,4200,4200,4200,0
20230626,121500,626803485,4200,4200,4200,4200,0
20230626,121400,626803485,4200,4205,4205,4200,99
20230626,121300,626387660,4205,4200,4205,4200,64
20230626,121200,626118790,4205,4200,4205,4200,263
20230626,121100,625014015,4195,4195,4195,4190,746
20230626,121000,621885135,4195,4195,4195,4195,10
20230626,120900,621843185,4195,4195,4195,4195,10
20230626,120800,621801235,4200,4200,4200,4200,5
20230626,120700,621780235,4200,4200,4200,4200,12
20230626,120600,621729835,4200,4200,4200,4200,10
20230626,120500,621687835,4195,4200,4200,4195,873
20230626,120400,618025570,4200,4200,4200,4200,10
20230626,120300,617983570,4200,4200,4200,4200,10
20230626,120200,617941570,4195,4200,4200,4195,95
20230626,120100,617543025,4200,4200,4200,4200,10
20230626,120000,617501025,4200,4200,4200,4200,10
20230626,115900,617459025,4200,4205,4205,4200,21
20230626,115800,617370805,4205,4205,4205,4205,10
20230626,115700,617328755,4205,4200,4205,4200,98
20230626,115600,616917105,4205,4205,4205,4205,4
20230626,115500,616900285,4205,4200,4205,4200,14
20230626,115400,616841460,4200,4205,4205,4200,138
20230626,115300,616261835,4205,4200,4205,4200,604
20230626,115200,613724515,4200,4195,4200,4195,40
20230626,115100,613556665,4200,4205,4205,4200,10
20230626,115000,613514640,4190,4205,4205,4190,91
20230626,114900,613132065,4205,4205,4205,4205,66
20230626,114800,612854535,4205,4210,4210,4190,510
20230626,114700,610716945,4195,4205,4210,4195,604
20230626,114600,608181605,4210,4210,4210,4210,10
20230626,114500,608139505,4210,4215,4215,4210,10
20230626,114400,608097380,4200,4205,4215,4200,2414
20230626,114300,597937200,4215,4215,4220,4215,1197
20230626,114200,592891590,4200,4215,4220,4200,10232
20230626,114100,549891630,4220,4220,4220,4220,4
20230626,114000,549874750,4220,4215,4220,4215,581
20230626,113900,547425810,4215,4215,4215,4210,235
20230626,113800,546435810,4215,4215,4215,4215,94
20230626,113700,546039600,4220,4220,4220,4220,10
20230626,113600,545997400,4220,4220,4225,4220,2393
20230626,113500,535898915,4220,4210,4220,4210,53
20230626,113400,535675265,4220,4220,4220,4220,110
20230626,113300,535211065,4215,4225,4225,4215,523
20230626,113200,533006545,4225,4220,4225,4220,302
20230626,113100,531730645,4225,4220,4225,4220,859
20230626,113000,528103870,4220,4210,4225,4210,3040
20230626,112900,515280360,4210,4210,4210,4210,10
20230626,112800,515238260,4210,4210,4210,4210,87
20230626,112700,514871990,4215,4210,4215,4210,27
20230626,112600,514758295,4210,4210,4210,4210,10
20230626,112500,514716195,4210,4210,4210,4205,543
20230626,112400,512432210,4215,4210,4215,4210,104
20230626,112300,511993870,4210,4220,4220,4210,603
20230626,112200,509451855,4215,4220,4220,4215,778
20230626,112100,506172560,4220,4215,4220,4215,4428
20230626,112000,487508265,4215,4220,4220,4210,112
20230626,111900,487036660,4220,4225,4225,4215,2558
20230626,111800,476234620,4220,4220,4220,4220,3445
20230626,111700,461696720,4220,4205,4220,4205,1455
20230626,111600,455565915,4205,4210,4210,4200,528
20230626,111500,453345850,4205,4210,4210,4205,34
20230626,111400,453202825,4210,4205,4210,4205,16
20230626,111300,453135520,4205,4215,4215,4205,126
20230626,111200,452605640,4205,4190,4205,4190,2258
20230626,111100,443123525,4200,4195,4200,4180,5625
20230626,111000,419569570,4195,4180,4205,4180,10928
20230626,110900,373750675,4175,4180,4180,4175,269
20230626,110800,372627075,4180,4180,4180,4180,20
20230626,110700,372543475,4180,4180,4180,4175,129
20230626,110600,372004800,4180,4185,4185,4175,605
20230626,110500,369477900,4185,4180,4185,4180,443
20230626,110400,367626135,4175,4175,4180,4175,661
20230626,110300,364866440,4175,4175,4175,4175,5
20230626,110200,364845565,4175,4170,4175,4170,15
20230626,110100,364782965,4170,4180,4180,4170,136
20230626,110000,364215775,4175,4175,4175,4175,113
20230626,105900,363744000,4175,4175,4175,4175,10
20230626,105800,363702250,4180,4180,4180,4180,9
20230626,105700,363664630,4175,4180,4180,4175,47
20230626,105600,363468380,4180,4175,4180,4175,956
20230626,105500,359473045,4180,4180,4180,4180,18
20230626,105400,359397805,4180,4180,4180,4180,5
20230626,105300,359376905,4180,4180,4180,4180,2010
20230626,105200,350975105,4180,4175,4180,4175,471
20230626,105100,349008595,4175,4175,4175,4175,9
20230626,105000,348971020,4175,4180,4180,4175,10
20230626,104900,348929245,4180,4175,4180,4175,305
20230626,104800,347654935,4175,4175,4175,4175,29
20230626,104700,347533860,4175,4180,4180,4175,11
20230626,104600,347487910,4180,4180,4180,4180,8
20230626,104500,347454470,4170,4180,4180,4170,46
20230626,104400,347262495,4180,4175,4180,4175,710
20230626,104300,344297830,4170,4175,4175,4170,41
20230626,104200,344126835,4175,4175,4175,4175,9
20230626,104100,344089260,4175,4175,4175,4175,14
20230626,104000,344030810,4175,4180,4180,4175,22
20230626,103900,343938935,4180,4180,4180,4180,9
20230626,103800,343901315,4180,4185,4185,4180,114
20230626,103700,343424270,4185,4180,4190,4180,1931
20230626,103600,335350105,4175,4170,4175,4155,3154
20230626,103500,322201880,4155,4180,4180,4155,4330
20230626,103400,304191990,4180,4180,4180,4180,5
20230626,103300,304171090,4180,4180,4180,4180,9
20230626,103200,304133470,4175,4180,4180,4175,233
20230626,103100,303160145,4180,4180,4180,4180,6
20230626,103000,303135065,4185,4180,4185,4180,92
20230626,102900,302750485,4180,4175,4180,4175,926
20230626,102800,298881375,4170,4175,4175,4170,105
20230626,102700,298443500,4175,4175,4175,4175,9
20230626,102600,298405925,4180,4180,4180,4180,129
20230626,102500,297866705,4180,4180,4180,4180,5
20230626,102400,297845805,4180,4175,4180,4170,832
20230626,102300,294368835,4180,4180,4180,4180,113
20230626,102200,293896495,4180,4170,4180,4170,2469
20230626,102100,283596815,4165,4160,4165,4155,2994
20230626,102000,271139800,4160,4160,4160,4160,10
20230626,101900,271098200,4160,4160,4160,4160,5
20230626,101800,271077400,4160,4155,4160,4150,255
20230626,101700,270018255,4155,4155,4155,4155,10
20230626,101600,269976705,4155,4155,4155,4155,221
20230626,101500,269058450,4155,4160,4160,4150,1209
20230626,101400,264033290,4160,4135,4160,4135,2160
20230626,101300,255073995,4130,4130,4130,4130,0
20230626,101200,255073995,4130,4135,4135,4130,2125
20230626,101100,246297630,4135,4135,4135,4135,0
20230626,101000,246297630,4135,4125,4135,4125,2707
20230626,100900,235118770,4115,4120,4120,4115,3712
20230626,100800,219835320,4100,4125,4125,4100,4783
20230626,100700,200157885,4120,4120,4120,4120,100
20230626,100600,199745885,4120,4130,4130,4120,1515
20230626,100500,193495290,4135,4135,4135,4135,1000
20230626,100400,189360290,4130,4130,4135,4130,1393
20230626,100300,183607140,4135,4135,4135,4135,114
20230626,100200,183135750,4135,4135,4135,4135,18
20230626,100100,183061320,4140,4140,4140,4140,0
20230626,100000,183061320,4140,4140,4140,4140,29
20230626,095900,182941260,4145,4145,4145,4145,1
20230626,095800,182937115,4145,4145,4145,4145,79
20230626,095700,182609660,4150,4150,4150,4150,0
20230626,095600,182609660,4150,4150,4150,4150,500
20230626,095500,180534660,4140,4140,4140,4140,1004
20230626,095400,176378100,4145,4150,4150,4145,501
20230626,095300,174298955,4130,4145,4145,4130,3673
20230626,095200,159104780,4125,4135,4135,4125,4500
20230626,095100,140535200,4135,4145,4145,4135,588
20230626,095000,138102765,4150,4140,4150,4140,1100
20230626,094900,133538700,4125,4135,4135,4125,942
20230626,094800,129651015,4135,4135,4135,4135,815
20230626,094700,126280990,4145,4145,4145,4145,1480
20230626,094600,120146390,4145,4150,4150,4145,763
20230626,094500,116980355,4150,4150,4150,4150,32
20230626,094400,116847555,4150,4155,4155,4150,620
20230626,094300,114271615,4155,4160,4160,4155,167
20230626,094200,113576955,4160,4170,4170,4160,285
20230626,094100,112389355,4170,4170,4170,4170,2000
20230626,094000,104049355,4170,4160,4170,4160,1001
20230626,093900,99880570,4165,4165,4170,4160,4830
20230626,093800,79758345,4170,4170,4170,4170,2
20230626,093700,79750005,4170,4165,4170,4160,146
20230626,093600,79142415,4165,4170,4170,4165,511
20230626,093500,77012850,4170,4160,4170,4160,1510
20230626,093400,70723370,4160,4145,4170,4145,2796
20230626,093300,59116960,4145,4140,4145,4140,730
20230626,093200,56093010,4140,4130,4140,4130,1684
20230626,093100,49123735,4130,4130,4135,4130,2920
20230626,093000,37052210,4125,4125,4125,4125,7
20230626,092900,37023335,4130,4130,4130,4130,50
20230626,092800,36816835,4130,4120,4130,4120,506
20230626,092700,34729555,4120,4120,4120,4120,10
20230626,092600,34688355,4120,4100,4120,4100,384
20230626,092500,33111525,4105,4105,4105,4105,10
20230626,092400,33070475,4100,4095,4100,4095,2172
20230626,092300,24165655,4095,4095,4095,4095,41
20230626,092200,23997760,4100,4100,4100,4100,537
20230626,092100,21796060,4100,4100,4100,4100,0
20230626,092000,21796060,4100,4105,4105,4100,59
20230626,091900,21554145,4105,4105,4105,4105,6
20230626,091800,21529515,4105,4105,4105,4105,1
20230626,091700,21525410,4105,4105,4105,4105,400
20230626,091600,19883410,4090,4090,4090,4090,0
20230626,091500,19883410,4090,4090,4090,4090,366
20230626,091400,18386470,4085,4070,4085,4070,386
20230626,091300,16814205,4070,4075,4075,4070,811
20230626,091200,13513420,4070,4070,4070,4070,0
20230626,091100,13513420,4070,4070,4070,4070,0
20230626,091000,13513420,4070,4070,4070,4070,235
20230626,090900,12556970,4070,4065,4070,4065,722
20230626,090800,9619545,4065,4065,4065,4065,260
20230626,090700,8562645,4065,4085,4085,4065,517
20230626,090600,6456875,4085,4100,4100,4085,811
20230626,090500,3139735,4110,4110,4110,4110,0
20230626,090400,3139735,4110,4110,4110,4110,50
20230626,090300,2934235,4110,4090,4110,4090,49
20230626,090200,2733805,4100,4100,4100,4100,226
20230626,090100,1807205,4125,4125,4125,4125,0
20230626,090000,1807205,4125,4125,4125,4105,439