stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185800,34105916845,2505,2505,2505,2505,159796
20230626,185700,34105916845,2505,2505,2505,2505,0
20230626,185600,34105916845,2505,2505,2505,2505,0
20230626,185500,34105916845,2505,2505,2505,2505,0
20230626,185400,34105916845,2505,2505,2505,2505,0
20230626,185300,34105916845,2505,2505,2505,2505,0
20230626,185200,34105916845,2505,2505,2505,2505,0
20230626,185100,34105916845,2505,2505,2505,2505,0
20230626,185000,34105916845,2505,2505,2505,2505,0
20230626,184900,34105916845,2505,2505,2505,2505,0
20230626,184800,34105916845,2505,2505,2505,2505,0
20230626,184700,34105916845,2505,2505,2505,2505,0
20230626,184600,34105916845,2505,2505,2505,2505,0
20230626,184500,34105916845,2505,2505,2505,2505,0
20230626,184400,34105916845,2505,2505,2505,2505,0
20230626,184300,34105916845,2505,2505,2505,2505,0
20230626,184200,34105916845,2505,2505,2505,2505,0
20230626,184100,34105916845,2505,2505,2505,2505,0
20230626,184000,34105916845,2505,2505,2505,2505,0
20230626,183900,34105916845,2505,2505,2505,2505,0
20230626,183800,34105916845,2505,2505,2505,2505,0
20230626,183700,34105916845,2505,2505,2505,2505,0
20230626,183600,34105916845,2505,2505,2505,2505,0
20230626,183500,34105916845,2505,2505,2505,2505,0
20230626,183400,34105916845,2505,2505,2505,2505,0
20230626,183300,34105916845,2505,2505,2505,2505,0
20230626,183200,34105916845,2505,2505,2505,2505,0
20230626,183100,34105916845,2505,2505,2505,2505,0
20230626,183000,34105916845,2505,2505,2505,2505,0
20230626,182900,34105916845,2505,2505,2505,2505,0
20230626,182800,34105916845,2505,2505,2505,2505,159796
20230626,182700,34105916845,2505,2505,2505,2505,0
20230626,182600,34105916845,2505,2505,2505,2505,0
20230626,182500,34105916845,2505,2505,2505,2505,0
20230626,182400,34105916845,2505,2505,2505,2505,0
20230626,182300,34105916845,2505,2505,2505,2505,0
20230626,182200,34105916845,2505,2505,2505,2505,0
20230626,182100,34105916845,2505,2505,2505,2505,0
20230626,182000,34105916845,2505,2505,2505,2505,0
20230626,181900,34105916845,2505,2505,2505,2505,0
20230626,181800,34105916845,2505,2505,2505,2505,0
20230626,181700,34105916845,2505,2505,2505,2505,0
20230626,181600,34105916845,2505,2505,2505,2505,0
20230626,181500,34105916845,2505,2505,2505,2505,0
20230626,181400,34105916845,2505,2505,2505,2505,0
20230626,181300,34105916845,2505,2505,2505,2505,0
20230626,181200,34105916845,2505,2505,2505,2505,0
20230626,181100,34105916845,2505,2505,2505,2505,0
20230626,181000,34105916845,2505,2505,2505,2505,0
20230626,180900,34105916845,2505,2505,2505,2505,0
20230626,180800,34105916845,2505,2505,2505,2505,0
20230626,180700,34105916845,2505,2505,2505,2505,0
20230626,180600,34105916845,2505,2505,2505,2505,0
20230626,180500,34105916845,2505,2505,2505,2505,0
20230626,180400,34105916845,2505,2505,2505,2505,0
20230626,180300,34105916845,2505,2505,2505,2505,0
20230626,180200,34105916845,2505,2505,2505,2505,0
20230626,180100,34105916845,2505,2505,2505,2505,0
20230626,180000,34105916845,2505,2505,2505,2505,0
20230626,175900,34105916845,2505,2505,2505,2505,0
20230626,175800,34105916845,2505,2505,2505,2505,159796
20230626,175700,34105916845,2505,2505,2505,2505,0
20230626,175600,34105916845,2505,2505,2505,2505,0
20230626,175500,34105916845,2505,2505,2505,2505,0
20230626,175400,34105916845,2505,2505,2505,2505,0
20230626,175300,34105916845,2505,2505,2505,2505,0
20230626,175200,34105916845,2505,2505,2505,2505,0
20230626,175100,34105916845,2505,2505,2505,2505,0
20230626,175000,34105916845,2505,2505,2505,2505,0
20230626,174900,34105916845,2505,2505,2505,2505,0
20230626,174800,34105916845,2505,2505,2505,2505,0
20230626,174700,34105916845,2505,2505,2505,2505,0
20230626,174600,34105916845,2505,2505,2505,2505,0
20230626,174500,34105916845,2505,2505,2505,2505,0
20230626,174400,34105916845,2505,2505,2505,2505,0
20230626,174300,34105916845,2505,2505,2505,2505,0
20230626,174200,34105916845,2505,2505,2505,2505,0
20230626,174100,34105916845,2505,2505,2505,2505,0
20230626,174000,34105916845,2505,2505,2505,2505,0
20230626,173900,34105916845,2505,2505,2505,2505,0
20230626,173800,34105916845,2505,2505,2505,2505,0
20230626,173700,34105916845,2505,2505,2505,2505,0
20230626,173600,34105916845,2505,2505,2505,2505,0
20230626,173500,34105916845,2505,2505,2505,2505,0
20230626,173400,34105916845,2505,2505,2505,2505,0
20230626,173300,34105916845,2505,2505,2505,2505,0
20230626,173200,34105916845,2505,2505,2505,2505,0
20230626,173100,34105916845,2505,2505,2505,2505,0
20230626,173000,34105916845,2505,2505,2505,2505,0
20230626,172900,34105916845,2505,2505,2505,2505,0
20230626,172800,34105916845,2505,2505,2505,2505,159796
20230626,172700,34105916845,2505,2505,2505,2505,0
20230626,172600,34105916845,2505,2505,2505,2505,0
20230626,172500,34105916845,2505,2505,2505,2505,0
20230626,172400,34105916845,2505,2505,2505,2505,0
20230626,172300,34105916845,2505,2505,2505,2505,0
20230626,172200,34105916845,2505,2505,2505,2505,0
20230626,172100,34105916845,2505,2505,2505,2505,0
20230626,172000,34105916845,2505,2505,2505,2505,0
20230626,171900,34105916845,2505,2505,2505,2505,0
20230626,171800,34105916845,2505,2505,2505,2505,0
20230626,171700,34105916845,2505,2505,2505,2505,0
20230626,171600,34105916845,2505,2505,2505,2505,0
20230626,171500,34105916845,2505,2505,2505,2505,0
20230626,171400,34105916845,2505,2505,2505,2505,0
20230626,171300,34105916845,2505,2505,2505,2505,0
20230626,171200,34105916845,2505,2505,2505,2505,0
20230626,171100,34105916845,2505,2505,2505,2505,0
20230626,171000,34105916845,2505,2505,2505,2505,0
20230626,170900,34105916845,2505,2505,2505,2505,0
20230626,170800,34105916845,2505,2505,2505,2505,0
20230626,170700,34105916845,2505,2505,2505,2505,0
20230626,170600,34105916845,2505,2505,2505,2505,0
20230626,170500,34105916845,2505,2505,2505,2505,0
20230626,170400,34105916845,2505,2505,2505,2505,0
20230626,170300,34105916845,2505,2505,2505,2505,0
20230626,170200,34105916845,2505,2505,2505,2505,0
20230626,170100,34105916845,2505,2505,2505,2505,0
20230626,170000,34105916845,2505,2505,2505,2505,0
20230626,165900,34105916845,2505,2505,2505,2505,0
20230626,165800,34105916845,2505,2505,2505,2505,159796
20230626,165700,34105916845,2505,2505,2505,2505,0
20230626,165600,34105916845,2505,2505,2505,2505,0
20230626,165500,34105916845,2505,2505,2505,2505,0
20230626,165400,34105916845,2505,2505,2505,2505,0
20230626,165300,34105916845,2505,2505,2505,2505,0
20230626,165200,34105916845,2505,2505,2505,2505,0
20230626,165100,34105916845,2505,2505,2505,2505,0
20230626,165000,34105916845,2505,2505,2505,2505,0
20230626,164900,34105916845,2505,2505,2505,2505,0
20230626,164800,34105916845,2505,2505,2505,2505,0
20230626,164700,34105916845,2505,2505,2505,2505,0
20230626,164600,34105916845,2505,2505,2505,2505,0
20230626,164500,34105916845,2505,2505,2505,2505,0
20230626,164400,34105916845,2505,2505,2505,2505,0
20230626,164300,34105916845,2505,2505,2505,2505,0
20230626,164200,34105916845,2505,2505,2505,2505,0
20230626,164100,34105916845,2505,2505,2505,2505,0
20230626,164000,34105916845,2505,2505,2505,2505,0
20230626,163900,34105916845,2505,2505,2505,2505,0
20230626,163800,34105916845,2505,2505,2505,2505,0
20230626,163700,34105916845,2505,2505,2505,2505,0
20230626,163600,34105916845,2505,2505,2505,2505,0
20230626,163500,34105916845,2505,2505,2505,2505,0
20230626,163400,34105916845,2505,2505,2505,2505,0
20230626,163300,34105916845,2505,2505,2505,2505,0
20230626,163200,34105916845,2505,2505,2505,2505,0
20230626,163100,34105916845,2505,2505,2505,2505,0
20230626,163000,34105916845,2505,2505,2505,2505,0
20230626,162900,34105916845,2505,2505,2505,2505,0
20230626,162800,34105916845,2505,2505,2505,2505,159796
20230626,162700,34105916845,2505,2505,2505,2505,0
20230626,162600,34105916845,2505,2505,2505,2505,0
20230626,162500,34105916845,2505,2505,2505,2505,0
20230626,162400,34105916845,2505,2505,2505,2505,0
20230626,162300,34105916845,2505,2505,2505,2505,0
20230626,162200,34105916845,2505,2505,2505,2505,0
20230626,162100,34105916845,2505,2505,2505,2505,0
20230626,162000,34105916845,2505,2505,2505,2505,0
20230626,161900,34105916845,2505,2505,2505,2505,0
20230626,161800,34105916845,2505,2505,2505,2505,0
20230626,161700,34105916845,2505,2505,2505,2505,0
20230626,161600,34105916845,2505,2505,2505,2505,0
20230626,161500,34105916845,2505,2505,2505,2505,0
20230626,161400,34105916845,2505,2505,2505,2505,0
20230626,161300,34105916845,2505,2505,2505,2505,0
20230626,161200,34105916845,2505,2505,2505,2505,0
20230626,161100,34105916845,2505,2505,2505,2505,0
20230626,161000,34105916845,2505,2505,2505,2505,0
20230626,160900,34105916845,2505,2505,2505,2505,0
20230626,160800,34105916845,2505,2505,2505,2505,0
20230626,160700,34105916845,2505,2505,2505,2505,0
20230626,160600,34105916845,2505,2505,2505,2505,0
20230626,160500,34105916845,2505,2505,2505,2505,0
20230626,160400,34105916845,2505,2505,2505,2505,0
20230626,160300,34105916845,2505,2505,2505,2505,0
20230626,160200,34105916845,2505,2505,2505,2505,0
20230626,160100,34105916845,2505,2505,2505,2505,0
20230626,160000,34105916845,2505,2505,2505,2505,0
20230626,155900,34105916845,2505,2505,2505,2505,0
20230626,155800,34105916845,2505,2505,2505,2505,159796
20230626,155700,34105916845,2505,2505,2505,2505,0
20230626,155600,34105916845,2505,2505,2505,2505,0
20230626,155500,34105916845,2505,2505,2505,2505,0
20230626,155400,34105916845,2505,2505,2505,2505,0
20230626,155300,34105916845,2505,2505,2505,2505,0
20230626,155200,34105916845,2505,2505,2505,2505,0
20230626,155100,34105916845,2505,2505,2505,2505,0
20230626,155000,34105916845,2505,2505,2505,2505,0
20230626,154900,34105916845,2505,2505,2505,2505,0
20230626,154800,34105916845,2505,2505,2505,2505,0
20230626,154700,34105916845,2505,2505,2505,2505,0
20230626,154600,34105916845,2505,2505,2505,2505,0
20230626,154500,34105916845,2505,2505,2505,2505,0
20230626,154400,34105916845,2505,2505,2505,2505,0
20230626,154300,34105916845,2505,2505,2505,2505,0
20230626,154200,34105916845,2505,2505,2505,2505,0
20230626,154100,34105916845,2505,2505,2505,2505,0
20230626,154000,34105916845,2505,2505,2505,2505,0
20230626,153900,34105916845,2505,2505,2505,2505,0
20230626,153800,34105916845,2505,2505,2505,2505,0
20230626,153700,34105916845,2505,2505,2505,2505,0
20230626,153600,34105916845,2505,2505,2505,2505,0
20230626,153500,34105916845,2505,2505,2505,2505,0
20230626,153400,34105916845,2505,2505,2505,2505,0
20230626,153300,34105916845,2505,2505,2505,2505,0
20230626,153200,34105916845,2505,2505,2505,2505,0
20230626,153100,34105916845,2505,2505,2505,2505,0
20230626,153000,34105916845,2505,2505,2505,2505,159796
20230626,152900,33705627865,2475,2475,2475,2475,0
20230626,152800,33705627865,2475,2475,2475,2475,0
20230626,152700,33705627865,2475,2475,2475,2475,0
20230626,152600,33705627865,2475,2475,2475,2475,0
20230626,152500,33705627865,2475,2475,2475,2475,0
20230626,152400,33705627865,2475,2475,2475,2475,0
20230626,152300,33705627865,2475,2475,2475,2475,0
20230626,152200,33705627865,2475,2475,2475,2475,0
20230626,152100,33705627865,2475,2475,2475,2475,0
20230626,152000,33705627865,2475,2475,2475,2475,0
20230626,151900,33705627865,2475,2460,2480,2460,40123
20230626,151800,33606660035,2460,2450,2460,2435,16725
20230626,151700,33565714540,2450,2460,2460,2445,20832
20230626,151600,33514571460,2460,2450,2460,2450,13801
20230626,151500,33480673485,2450,2450,2460,2445,4786
20230626,151400,33468943475,2450,2440,2460,2435,25887
20230626,151300,33405596405,2440,2430,2440,2425,8887
20230626,151200,33383981355,2425,2425,2430,2420,9342
20230626,151100,33361350890,2425,2425,2425,2420,13761
20230626,151000,33328021120,2425,2425,2435,2420,6472
20230626,150900,33312326760,2425,2430,2435,2420,10609
20230626,150800,33286586205,2420,2450,2450,2415,22034
20230626,150700,33233200905,2445,2435,2450,2430,12599
20230626,150600,33202501065,2430,2435,2440,2410,33042
20230626,150500,33122404015,2435,2445,2445,2430,19070
20230626,150400,33075967290,2440,2450,2450,2435,9316
20230626,150300,33053231980,2450,2440,2455,2435,8397
20230626,150200,33032684010,2440,2455,2460,2435,42397
20230626,150100,32928958160,2460,2460,2465,2460,2273
20230626,150000,32923366465,2465,2460,2470,2450,7520
20230626,145900,32904882545,2470,2460,2470,2445,10186
20230626,145800,32879895655,2450,2465,2475,2450,50893
20230626,145700,32754733510,2460,2460,2465,2455,18006
20230626,145600,32710375915,2465,2455,2465,2455,9985
20230626,145500,32685791920,2455,2455,2465,2455,4160
20230626,145400,32675571590,2455,2455,2470,2450,10582
20230626,145300,32649549380,2455,2455,2460,2450,7317
20230626,145200,32631592835,2455,2470,2470,2455,11598
20230626,145100,32603061055,2460,2465,2475,2460,9716
20230626,145000,32579100995,2480,2475,2485,2460,12803
20230626,144900,32547406050,2475,2455,2480,2455,56042
20230626,144800,32409299740,2460,2455,2460,2455,17314
20230626,144700,32366793570,2460,2470,2470,2455,23697
20230626,144600,32308488620,2470,2465,2475,2460,15422
20230626,144500,32270477605,2465,2475,2485,2465,44415
20230626,144400,32160730920,2470,2485,2495,2460,35838
20230626,144300,32071713310,2490,2480,2490,2475,8093
20230626,144200,32051618435,2480,2470,2480,2465,16334
20230626,144100,32011214935,2470,2470,2480,2445,11521
20230626,144000,31982789815,2450,2480,2490,2450,21689
20230626,143900,31929146380,2475,2495,2495,2445,45969
20230626,143800,31815974275,2495,2505,2510,2495,12666
20230626,143700,31784278785,2505,2495,2505,2490,18102
20230626,143600,31739039915,2490,2480,2500,2475,15854
20230626,143500,31699568580,2480,2470,2480,2470,6552
20230626,143400,31683355780,2470,2465,2475,2460,7358
20230626,143300,31665195570,2460,2480,2485,2460,14832
20230626,143200,31628592095,2485,2485,2485,2470,12092
20230626,143100,31598667890,2485,2475,2485,2475,2522
20230626,143000,31592416395,2470,2480,2485,2470,7041
20230626,142900,31574967715,2480,2480,2485,2470,12773
20230626,142800,31543390540,2480,2490,2490,2480,3683
20230626,142700,31534251175,2480,2485,2490,2480,8148
20230626,142600,31513994145,2490,2495,2495,2485,17295
20230626,142500,31470921660,2490,2490,2495,2480,23189
20230626,142400,31413309025,2495,2490,2500,2485,11769
20230626,142300,31384000130,2500,2500,2505,2485,54901
20230626,142200,31247012320,2500,2505,2505,2500,9633
20230626,142100,31222909070,2505,2500,2505,2495,6243
20230626,142000,31207302425,2505,2505,2510,2500,21249
20230626,141900,31154143735,2510,2505,2510,2500,4785
20230626,141800,31142158510,2505,2515,2515,2500,12669
20230626,141700,31110363370,2515,2505,2525,2495,79546
20230626,141600,30910419115,2495,2505,2505,2485,28316
20230626,141500,30839759275,2505,2495,2505,2495,12405
20230626,141400,30808778775,2500,2495,2500,2495,853
20230626,141300,30806650520,2500,2505,2505,2495,6485
20230626,141200,30790462970,2500,2505,2510,2500,13863
20230626,141100,30755743160,2505,2485,2510,2485,38076
20230626,141000,30660604715,2485,2490,2495,2485,4254
20230626,140900,30650017205,2490,2500,2500,2485,15116
20230626,140800,30612309865,2500,2500,2500,2495,7101
20230626,140700,30594562050,2500,2495,2500,2480,8489
20230626,140600,30573381335,2495,2485,2495,2480,4818
20230626,140500,30561403605,2480,2490,2490,2480,11703
20230626,140400,30532310085,2490,2490,2490,2480,2734
20230626,140300,30525518480,2485,2475,2490,2470,18285
20230626,140200,30480105015,2475,2480,2485,2475,9815
20230626,140100,30455786500,2480,2480,2490,2480,6150
20230626,140000,30440524450,2490,2490,2490,2480,4688
20230626,135900,30428892550,2490,2470,2490,2460,44014
20230626,135800,30320167185,2470,2500,2505,2470,36088
20230626,135700,30230608020,2505,2490,2510,2490,36410
20230626,135600,30139470575,2500,2490,2500,2480,23196
20230626,135500,30081863710,2490,2510,2510,2490,16607
20230626,135400,30040351620,2505,2495,2510,2490,13499
20230626,135300,30006667810,2490,2500,2500,2490,17460
20230626,135200,29963102215,2500,2500,2500,2490,5515
20230626,135100,29949347490,2500,2500,2505,2495,8290
20230626,135000,29928652680,2500,2500,2510,2495,12576
20230626,134900,29897229920,2510,2495,2510,2495,13083
20230626,134800,29864510440,2495,2500,2505,2495,3169
20230626,134700,29856586600,2500,2510,2510,2490,9593
20230626,134600,29832646275,2510,2505,2515,2495,15117
20230626,134500,29794773210,2515,2520,2530,2505,75573
20230626,134400,29604628595,2525,2515,2525,2510,24106
20230626,134300,29543902760,2515,2510,2520,2500,15345
20230626,134200,29505353465,2505,2510,2525,2500,23024
20230626,134100,29447432675,2510,2485,2520,2485,34262
20230626,134000,29361471615,2490,2480,2495,2475,11177
20230626,133900,29333733475,2475,2500,2510,2470,42429
20230626,133800,29228088075,2500,2510,2515,2500,26740
20230626,133700,29161052890,2510,2515,2530,2490,84860
20230626,133600,28948053775,2510,2495,2515,2495,30241
20230626,133500,28872301735,2495,2505,2505,2495,3474
20230626,133400,28863620730,2505,2490,2510,2490,20880
20230626,133300,28811387060,2480,2475,2490,2475,11204
20230626,133200,28783571155,2490,2500,2500,2470,25785
20230626,133100,28719611955,2500,2485,2505,2485,15317
20230626,133000,28681376435,2485,2500,2500,2485,8753
20230626,132900,28659583545,2490,2500,2505,2480,16501
20230626,132800,28618525550,2500,2495,2500,2485,17163
20230626,132700,28575766740,2485,2505,2505,2480,14601
20230626,132600,28539428990,2505,2515,2515,2490,9447
20230626,132500,28515781950,2515,2495,2515,2495,11105
20230626,132400,28487972320,2495,2495,2500,2490,7224
20230626,132300,28469954635,2490,2505,2505,2485,24967
20230626,132200,28407641155,2505,2510,2515,2505,15497
20230626,132100,28368792565,2515,2525,2530,2505,56603
20230626,132000,28226329500,2520,2535,2535,2510,40187
20230626,131900,28124999235,2530,2500,2535,2500,31999
20230626,131800,28044141370,2505,2510,2515,2500,17474
20230626,131700,28000321700,2515,2525,2535,2515,38447
20230626,131600,27903389155,2530,2490,2530,2490,97907
20230626,131500,27657928910,2490,2490,2490,2480,8186
20230626,131400,27637591085,2485,2495,2495,2480,37230
20230626,131300,27545007685,2490,2490,2495,2490,9705
20230626,131200,27520814280,2490,2490,2490,2485,22864
20230626,131100,27463910280,2490,2485,2490,2480,22226
20230626,131000,27408637765,2480,2470,2485,2470,13597
20230626,130900,27374940080,2475,2475,2480,2465,18688
20230626,130800,27328671330,2480,2460,2480,2455,21230
20230626,130700,27276233530,2455,2470,2470,2455,3511
20230626,130600,27267597040,2470,2460,2470,2450,25932
20230626,130500,27203784925,2470,2475,2485,2460,53898
20230626,130400,27070161295,2470,2465,2470,2455,27465
20230626,130300,27002480765,2465,2460,2470,2450,23283
20230626,130200,26945265155,2460,2450,2460,2450,16848
20230626,130100,26903941925,2450,2450,2450,2445,4899
20230626,130000,26891944440,2450,2445,2450,2445,6627
20230626,125900,26875729375,2450,2440,2450,2435,17410
20230626,125800,26833237290,2440,2440,2445,2435,12099
20230626,125700,26803717735,2445,2455,2465,2440,38797
20230626,125600,26708589060,2455,2450,2455,2440,15716
20230626,125500,26670144900,2450,2445,2455,2435,36439
20230626,125400,26581064205,2445,2425,2445,2420,18071
20230626,125300,26537111740,2425,2415,2425,2415,14457
20230626,125200,26502128145,2415,2405,2425,2400,39411
20230626,125100,26407232485,2400,2415,2415,2385,46635
20230626,125000,26295342435,2415,2405,2420,2405,21820
20230626,124900,26242729065,2410,2405,2410,2400,15307
20230626,124800,26205891220,2405,2410,2410,2400,14413
20230626,124700,26171272370,2410,2395,2410,2390,22648
20230626,124600,26116902495,2390,2430,2430,2380,127699
20230626,124500,25810149345,2430,2430,2435,2415,57328
20230626,124400,25671209470,2430,2450,2450,2430,19347
20230626,124300,25623998055,2450,2445,2490,2435,60761
20230626,124200,25475017905,2435,2440,2455,2420,68151
20230626,124100,25309362580,2440,2445,2445,2420,20998
20230626,124000,25258247815,2450,2435,2455,2420,61498
20230626,123900,25108680420,2435,2450,2450,2435,10063
20230626,123800,25084105310,2450,2445,2450,2420,30357
20230626,123700,25010288535,2450,2440,2450,2430,37732
20230626,123600,24918233610,2440,2435,2445,2430,17915
20230626,123500,24874576640,2430,2440,2460,2425,77519
20230626,123400,24685459800,2435,2470,2480,2425,129405
20230626,123300,24369148430,2470,2495,2495,2450,139679
20230626,123200,24024418385,2495,2505,2505,2480,69152
20230626,123100,23852372915,2505,2540,2545,2490,106707
20230626,123000,23583920030,2545,2540,2555,2525,89983
20230626,122900,23354605885,2550,2540,2550,2530,89588
20230626,122800,23126705275,2545,2525,2545,2510,73826
20230626,122700,22939600090,2530,2500,2530,2500,30649
20230626,122600,22862357025,2495,2515,2515,2495,11252
20230626,122500,22834173265,2510,2515,2515,2505,8118
20230626,122400,22813797240,2510,2515,2520,2500,12657
20230626,122300,22782041770,2520,2505,2530,2505,26513
20230626,122200,22715239515,2515,2500,2520,2495,18319
20230626,122100,22669248985,2500,2500,2500,2495,5636
20230626,122000,22655175485,2495,2500,2500,2485,6855
20230626,121900,22638054130,2490,2495,2495,2480,33215
20230626,121800,22555522620,2495,2500,2505,2490,12261
20230626,121700,22524922215,2505,2495,2505,2495,2358
20230626,121600,22519035030,2495,2500,2500,2485,20203
20230626,121500,22468603085,2500,2475,2505,2475,36237
20230626,121400,22378333195,2485,2490,2495,2470,39147
20230626,121300,22281354585,2485,2485,2495,2470,48510
20230626,121200,22160990115,2485,2500,2505,2485,26830
20230626,121100,22094111690,2500,2500,2505,2495,29081
20230626,121000,22021397035,2495,2500,2505,2490,35607
20230626,120900,21932514415,2495,2505,2520,2490,70725
20230626,120800,21755598740,2515,2525,2530,2500,42690
20230626,120700,21648376410,2525,2525,2530,2515,29606
20230626,120600,21573808405,2525,2520,2530,2520,12920
20230626,120500,21541187270,2520,2525,2530,2505,100213
20230626,120400,21289104310,2525,2540,2540,2525,22197
20230626,120300,21232831905,2540,2535,2540,2535,23011
20230626,120200,21174394625,2535,2530,2540,2525,30866
20230626,120100,21096162870,2525,2545,2550,2515,77392
20230626,120000,20899989830,2545,2560,2565,2530,107306
20230626,115900,20627252475,2560,2570,2570,2560,11490
20230626,115800,20597797110,2570,2565,2575,2560,40554
20230626,115700,20493673000,2570,2575,2575,2565,17293
20230626,115600,20449245300,2575,2575,2580,2570,30879
20230626,115500,20369814095,2575,2565,2580,2560,18038
20230626,115400,20323422315,2560,2570,2575,2560,21024
20230626,115300,20269542240,2570,2585,2590,2560,37724
20230626,115200,20172392230,2585,2600,2610,2585,261935
20230626,115100,19491006535,2600,2605,2605,2595,43104
20230626,115000,19378921170,2605,2585,2605,2580,69054
20230626,114900,19199720095,2585,2600,2600,2580,41593
20230626,114800,19092061170,2595,2575,2600,2570,57064
20230626,114700,18944449795,2575,2580,2585,2575,13896
20230626,114600,18908623315,2580,2570,2585,2570,46787
20230626,114500,18787847415,2570,2560,2580,2550,43932
20230626,114400,18675346980,2555,2570,2570,2555,18453
20230626,114300,18628028020,2565,2580,2580,2565,8657
20230626,114200,18605780985,2580,2585,2595,2575,22813
20230626,114100,18546760890,2590,2575,2595,2565,63927
20230626,114000,18381703255,2575,2550,2575,2535,40650
20230626,113900,18277826930,2550,2540,2560,2535,17377
20230626,113800,18233526415,2530,2555,2570,2530,64424
20230626,113700,18069874665,2555,2580,2580,2550,23567
20230626,113600,18009286535,2580,2540,2580,2540,84318
20230626,113500,17792606445,2545,2560,2560,2540,34677
20230626,113400,17704147145,2560,2570,2570,2550,39340
20230626,113300,17603423110,2565,2575,2595,2565,34528
20230626,113200,17514430705,2585,2605,2640,2575,198905
20230626,113100,16997231155,2605,2550,2620,2540,323210
20230626,113000,16160083645,2545,2530,2545,2520,30062
20230626,112900,16083927240,2520,2525,2535,2520,40726
20230626,112800,15981015850,2525,2535,2535,2520,40914
20230626,112700,15877646220,2535,2540,2540,2520,30878
20230626,112600,15799552470,2540,2550,2550,2525,37083
20230626,112500,15705317115,2545,2550,2560,2535,95140
20230626,112400,15462880170,2545,2535,2550,2520,45856
20230626,112300,15346681125,2535,2535,2540,2520,49895
20230626,112200,15220406240,2535,2535,2545,2515,75367
20230626,112100,15029530420,2540,2535,2540,2505,65070
20230626,112000,14865015870,2540,2525,2540,2515,66872
20230626,111900,14696051345,2525,2540,2545,2495,91763
20230626,111800,14465112905,2540,2500,2570,2490,300710
20230626,111700,13704731310,2495,2455,2500,2455,107310
20230626,111600,13437937545,2455,2450,2460,2450,8859
20230626,111500,13416198135,2450,2465,2470,2450,24033
20230626,111400,13357034830,2470,2455,2470,2440,29791
20230626,111300,13283754590,2455,2470,2470,2455,26789
20230626,111200,13217741185,2465,2440,2470,2435,52641
20230626,111100,13088446385,2435,2420,2445,2405,22255
20230626,111000,13034350115,2420,2440,2440,2400,19206
20230626,110900,12987915790,2440,2400,2440,2400,58430
20230626,110800,12846058590,2395,2420,2430,2390,21847
20230626,110700,12793418380,2430,2435,2445,2410,25120
20230626,110600,12732573580,2445,2430,2450,2425,40029
20230626,110500,12634995565,2425,2445,2470,2420,64279
20230626,110400,12477466775,2445,2405,2450,2380,71122
20230626,110300,12306028000,2410,2420,2430,2405,39134
20230626,110200,12211665115,2420,2390,2440,2385,59903
20230626,110100,12066818975,2390,2380,2415,2360,128533
20230626,110000,11760683750,2375,2465,2475,2375,161178
20230626,105900,11372604950,2450,2505,2510,2445,77386
20230626,105800,11180415890,2510,2445,2515,2430,109232
20230626,105700,10909308975,2430,2525,2525,2430,152036
20230626,105600,10529321070,2525,2545,2545,2500,235655
20230626,105500,9934573135,2545,2485,2545,2415,412406
20230626,105400,8910951810,2485,2485,2485,2480,60955
20230626,105300,8759509685,2485,2485,2485,2485,0
20230626,105200,8759509685,2485,2435,2485,2430,249230
20230626,105100,8144668325,2435,2365,2445,2360,326431
20230626,105000,7360292050,2365,2350,2365,2320,86518
20230626,104900,7158015270,2345,2350,2365,2345,24915
20230626,104800,7099437020,2350,2365,2370,2350,71089
20230626,104700,6931591310,2350,2370,2375,2345,92605
20230626,104600,6712727095,2370,2345,2380,2340,136034
20230626,104500,6392169880,2340,2325,2345,2325,63137
20230626,104400,6244393415,2335,2310,2345,2300,62367
20230626,104300,6099117960,2310,2345,2345,2285,88519
20230626,104200,5894845270,2345,2320,2350,2315,218477
20230626,104100,5383988640,2330,2275,2330,2275,143611
20230626,104000,5053150065,2275,2280,2285,2275,14513
20230626,103900,5020059070,2285,2285,2290,2280,14175
20230626,103800,4987693570,2290,2285,2295,2280,53221
20230626,103700,4865890710,2280,2270,2285,2270,31409
20230626,103600,4794356295,2275,2250,2275,2245,16945
20230626,103500,4756040535,2250,2260,2285,2245,61842
20230626,103400,4615818430,2280,2270,2290,2260,115128
20230626,103300,4353900235,2270,2260,2270,2260,49868
20230626,103200,4241076955,2250,2250,2250,2250,0
20230626,103100,4241076955,2250,2250,2250,2245,22737
20230626,103000,4189923715,2250,2245,2250,2245,40647
20230626,102900,4098490885,2250,2240,2250,2235,21579
20230626,102800,4050147875,2240,2230,2245,2225,22778
20230626,102700,3999202905,2230,2235,2235,2225,4505
20230626,102600,3989147255,2235,2235,2235,2225,11675
20230626,102500,3963103040,2235,2240,2240,2230,10904
20230626,102400,3938745415,2240,2240,2250,2235,44874
20230626,102300,3838013725,2240,2230,2240,2220,23002
20230626,102200,3786673750,2230,2220,2230,2215,9274
20230626,102100,3766057480,2220,2225,2225,2215,4073
20230626,102000,3757003145,2225,2220,2225,2210,18989
20230626,101900,3714860025,2220,2220,2225,2220,14626
20230626,101800,3682388055,2220,2200,2220,2195,60161
20230626,101700,3549348490,2200,2195,2200,2195,2903
20230626,101600,3542966105,2200,2195,2200,2190,3166
20230626,101500,3536009890,2195,2205,2205,2195,3342
20230626,101400,3528660500,2205,2205,2205,2200,8452
20230626,101300,3510030435,2205,2205,2205,2200,6252
20230626,101200,3496259165,2200,2200,2210,2175,23062
20230626,101100,3445740505,2200,2205,2205,2200,5481
20230626,101000,3433681285,2200,2190,2205,2190,9356
20230626,100900,3413120570,2185,2190,2190,2185,253
20230626,100800,3412566510,2185,2195,2195,2185,1210
20230626,100700,3409916580,2195,2195,2195,2195,148
20230626,100600,3409591720,2200,2180,2205,2170,24548
20230626,100500,3356006420,2180,2200,2210,2175,28437
20230626,100400,3293683360,2210,2190,2210,2190,54452
20230626,100300,3173807225,2190,2190,2190,2185,1262
20230626,100200,3171046095,2190,2190,2190,2185,1196
20230626,100100,3168427030,2185,2180,2190,2180,3042
20230626,100000,3161788195,2180,2175,2180,2175,4081
20230626,095900,3152900500,2170,2170,2170,2165,9936
20230626,095800,3131352335,2170,2170,2175,2165,4404
20230626,095700,3121794000,2170,2175,2175,2170,4207
20230626,095600,3112664320,2175,2175,2180,2175,4117
20230626,095500,3103696175,2175,2185,2185,2175,6542
20230626,095400,3089433030,2185,2195,2195,2185,7120
20230626,095300,3073844700,2190,2190,2195,2190,2993
20230626,095200,3067278610,2195,2200,2200,2190,6560
20230626,095100,3052882555,2200,2170,2200,2170,20945
20230626,095000,3007064595,2170,2170,2185,2170,8710
20230626,094900,2988127895,2170,2175,2175,2170,3693
20230626,094800,2980105685,2175,2175,2180,2175,1692
20230626,094700,2976425570,2180,2185,2185,2175,1195
20230626,094600,2973822180,2185,2170,2190,2170,13250
20230626,094500,2944990135,2170,2165,2175,2165,3801
20230626,094400,2936738590,2165,2180,2180,2165,21730
20230626,094300,2889636830,2180,2190,2190,2175,21385
20230626,094200,2842933345,2190,2185,2190,2175,26138
20230626,094100,2785948540,2185,2200,2200,2185,21887
20230626,094000,2737959070,2200,2200,2210,2190,25167
20230626,093900,2682609210,2195,2210,2210,2180,55960
20230626,093800,2559669535,2200,2205,2215,2195,68060
20230626,093700,2409511990,2210,2195,2215,2195,30450
20230626,093600,2342266190,2210,2190,2215,2190,80672
20230626,093500,2164305390,2200,2190,2205,2190,70365
20230626,093400,2009597775,2195,2185,2195,2175,45481
20230626,093300,1910155965,2185,2180,2190,2180,50070
20230626,093200,1800632500,2180,2150,2185,2140,113661
20230626,093100,1554172610,2150,2155,2165,2145,37138
20230626,093000,1474179840,2160,2170,2170,2140,30225
20230626,092900,1408927040,2170,2165,2170,2155,17622
20230626,092800,1370775435,2165,2155,2170,2155,41610
20230626,092700,1280861655,2160,2140,2160,2140,35348
20230626,092600,1204921715,2140,2130,2145,2130,33613
20230626,092500,1133023730,2120,2120,2125,2120,26421
20230626,092400,1076951325,2120,2115,2125,2115,27533
20230626,092300,1018590500,2115,2110,2115,2110,20459
20230626,092200,975361055,2110,2085,2115,2080,33140
20230626,092100,905863805,2080,2080,2080,2080,600
20230626,092000,904615805,2075,2090,2090,2075,22
20230626,091900,904569890,2090,2090,2090,2080,6467
20230626,091800,891099900,2105,2095,2105,2080,14981
20230626,091700,859628670,2105,2090,2105,2090,20942
20230626,091600,815600075,2095,2085,2095,2070,37798
20230626,091500,736671040,2085,2060,2085,2055,13100
20230626,091400,709637345,2060,2055,2060,2055,5100
20230626,091300,699143845,2060,2075,2080,2055,14800
20230626,091200,668586845,2075,2065,2075,2065,5689
20230626,091100,656815840,2065,2060,2065,2060,2039
20230626,091000,652615000,2060,2055,2070,2055,12285
20230626,090900,627352505,2070,2055,2070,2050,14278
20230626,090800,598020520,2055,2075,2075,2055,20986
20230626,090700,554674475,2080,2090,2090,2080,11496
20230626,090600,530714520,2090,2140,2140,2080,44262
20230626,090500,437260350,2125,2100,2145,2100,40434
20230626,090400,351821260,2100,2075,2110,2070,61612
20230626,090300,222647205,2075,2075,2075,2075,3860
20230626,090200,214637705,2075,2070,2075,2060,22319
20230626,090100,168422605,2055,2070,2075,2040,30958
20230626,090000,104376180,2065,2050,2065,2040,48918