stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193000,1203520050,5200,5200,5200,5200,1782
20230626,192900,1203520050,5200,5200,5200,5200,0
20230626,192800,1203520050,5200,5200,5200,5200,0
20230626,192700,1203520050,5200,5200,5200,5200,0
20230626,192600,1203520050,5200,5200,5200,5200,0
20230626,192500,1203520050,5200,5200,5200,5200,0
20230626,192400,1203520050,5200,5200,5200,5200,0
20230626,192300,1203520050,5200,5200,5200,5200,0
20230626,192200,1203520050,5200,5200,5200,5200,0
20230626,192100,1203520050,5200,5200,5200,5200,0
20230626,192000,1203520050,5200,5200,5200,5200,0
20230626,191900,1203520050,5200,5200,5200,5200,0
20230626,191800,1203520050,5200,5200,5200,5200,0
20230626,191700,1203520050,5200,5200,5200,5200,0
20230626,191600,1203520050,5200,5200,5200,5200,0
20230626,191500,1203520050,5200,5200,5200,5200,0
20230626,191400,1203520050,5200,5200,5200,5200,0
20230626,191300,1203520050,5200,5200,5200,5200,0
20230626,191200,1203520050,5200,5200,5200,5200,0
20230626,191100,1203520050,5200,5200,5200,5200,0
20230626,191000,1203520050,5200,5200,5200,5200,0
20230626,190900,1203520050,5200,5200,5200,5200,0
20230626,190800,1203520050,5200,5200,5200,5200,0
20230626,190700,1203520050,5200,5200,5200,5200,0
20230626,190600,1203520050,5200,5200,5200,5200,0
20230626,190500,1203520050,5200,5200,5200,5200,0
20230626,190400,1203520050,5200,5200,5200,5200,0
20230626,190300,1203520050,5200,5200,5200,5200,0
20230626,190200,1203520050,5200,5200,5200,5200,0
20230626,190100,1203520050,5200,5200,5200,5200,0
20230626,190000,1203520050,5200,5200,5200,5200,1782
20230626,185900,1203520050,5200,5200,5200,5200,0
20230626,185800,1203520050,5200,5200,5200,5200,0
20230626,185700,1203520050,5200,5200,5200,5200,0
20230626,185600,1203520050,5200,5200,5200,5200,0
20230626,185500,1203520050,5200,5200,5200,5200,0
20230626,185400,1203520050,5200,5200,5200,5200,0
20230626,185300,1203520050,5200,5200,5200,5200,0
20230626,185200,1203520050,5200,5200,5200,5200,0
20230626,185100,1203520050,5200,5200,5200,5200,0
20230626,185000,1203520050,5200,5200,5200,5200,0
20230626,184900,1203520050,5200,5200,5200,5200,0
20230626,184800,1203520050,5200,5200,5200,5200,0
20230626,184700,1203520050,5200,5200,5200,5200,0
20230626,184600,1203520050,5200,5200,5200,5200,0
20230626,184500,1203520050,5200,5200,5200,5200,0
20230626,184400,1203520050,5200,5200,5200,5200,0
20230626,184300,1203520050,5200,5200,5200,5200,0
20230626,184200,1203520050,5200,5200,5200,5200,0
20230626,184100,1203520050,5200,5200,5200,5200,0
20230626,184000,1203520050,5200,5200,5200,5200,0
20230626,183900,1203520050,5200,5200,5200,5200,0
20230626,183800,1203520050,5200,5200,5200,5200,0
20230626,183700,1203520050,5200,5200,5200,5200,0
20230626,183600,1203520050,5200,5200,5200,5200,0
20230626,183500,1203520050,5200,5200,5200,5200,0
20230626,183400,1203520050,5200,5200,5200,5200,0
20230626,183300,1203520050,5200,5200,5200,5200,0
20230626,183200,1203520050,5200,5200,5200,5200,0
20230626,183100,1203520050,5200,5200,5200,5200,0
20230626,183000,1203520050,5200,5200,5200,5200,1782
20230626,182900,1203520050,5200,5200,5200,5200,0
20230626,182800,1203520050,5200,5200,5200,5200,0
20230626,182700,1203520050,5200,5200,5200,5200,0
20230626,182600,1203520050,5200,5200,5200,5200,0
20230626,182500,1203520050,5200,5200,5200,5200,0
20230626,182400,1203520050,5200,5200,5200,5200,0
20230626,182300,1203520050,5200,5200,5200,5200,0
20230626,182200,1203520050,5200,5200,5200,5200,0
20230626,182100,1203520050,5200,5200,5200,5200,0
20230626,182000,1203520050,5200,5200,5200,5200,0
20230626,181900,1203520050,5200,5200,5200,5200,0
20230626,181800,1203520050,5200,5200,5200,5200,0
20230626,181700,1203520050,5200,5200,5200,5200,0
20230626,181600,1203520050,5200,5200,5200,5200,0
20230626,181500,1203520050,5200,5200,5200,5200,0
20230626,181400,1203520050,5200,5200,5200,5200,0
20230626,181300,1203520050,5200,5200,5200,5200,0
20230626,181200,1203520050,5200,5200,5200,5200,0
20230626,181100,1203520050,5200,5200,5200,5200,0
20230626,181000,1203520050,5200,5200,5200,5200,0
20230626,180900,1203520050,5200,5200,5200,5200,0
20230626,180800,1203520050,5200,5200,5200,5200,0
20230626,180700,1203520050,5200,5200,5200,5200,0
20230626,180600,1203520050,5200,5200,5200,5200,0
20230626,180500,1203520050,5200,5200,5200,5200,0
20230626,180400,1203520050,5200,5200,5200,5200,0
20230626,180300,1203520050,5200,5200,5200,5200,0
20230626,180200,1203520050,5200,5200,5200,5200,0
20230626,180100,1203520050,5200,5200,5200,5200,0
20230626,180000,1203520050,5200,5200,5200,5200,1782
20230626,175900,1203520050,5200,5200,5200,5200,0
20230626,175800,1203520050,5200,5200,5200,5200,0
20230626,175700,1203520050,5200,5200,5200,5200,0
20230626,175600,1203520050,5200,5200,5200,5200,0
20230626,175500,1203520050,5200,5200,5200,5200,0
20230626,175400,1203520050,5200,5200,5200,5200,0
20230626,175300,1203520050,5200,5200,5200,5200,0
20230626,175200,1203520050,5200,5200,5200,5200,0
20230626,175100,1203520050,5200,5200,5200,5200,0
20230626,175000,1203520050,5200,5200,5200,5200,0
20230626,174900,1203520050,5200,5200,5200,5200,0
20230626,174800,1203520050,5200,5200,5200,5200,0
20230626,174700,1203520050,5200,5200,5200,5200,0
20230626,174600,1203520050,5200,5200,5200,5200,0
20230626,174500,1203520050,5200,5200,5200,5200,0
20230626,174400,1203520050,5200,5200,5200,5200,0
20230626,174300,1203520050,5200,5200,5200,5200,0
20230626,174200,1203520050,5200,5200,5200,5200,0
20230626,174100,1203520050,5200,5200,5200,5200,0
20230626,174000,1203520050,5200,5200,5200,5200,0
20230626,173900,1203520050,5200,5200,5200,5200,0
20230626,173800,1203520050,5200,5200,5200,5200,0
20230626,173700,1203520050,5200,5200,5200,5200,0
20230626,173600,1203520050,5200,5200,5200,5200,0
20230626,173500,1203520050,5200,5200,5200,5200,0
20230626,173400,1203520050,5200,5200,5200,5200,0
20230626,173300,1203520050,5200,5200,5200,5200,0
20230626,173200,1203520050,5200,5200,5200,5200,0
20230626,173100,1203520050,5200,5200,5200,5200,0
20230626,173000,1203520050,5200,5200,5200,5200,1782
20230626,172900,1203520050,5200,5200,5200,5200,0
20230626,172800,1203520050,5200,5200,5200,5200,0
20230626,172700,1203520050,5200,5200,5200,5200,0
20230626,172600,1203520050,5200,5200,5200,5200,0
20230626,172500,1203520050,5200,5200,5200,5200,0
20230626,172400,1203520050,5200,5200,5200,5200,0
20230626,172300,1203520050,5200,5200,5200,5200,0
20230626,172200,1203520050,5200,5200,5200,5200,0
20230626,172100,1203520050,5200,5200,5200,5200,0
20230626,172000,1203520050,5200,5200,5200,5200,0
20230626,171900,1203520050,5200,5200,5200,5200,0
20230626,171800,1203520050,5200,5200,5200,5200,0
20230626,171700,1203520050,5200,5200,5200,5200,0
20230626,171600,1203520050,5200,5200,5200,5200,0
20230626,171500,1203520050,5200,5200,5200,5200,0
20230626,171400,1203520050,5200,5200,5200,5200,0
20230626,171300,1203520050,5200,5200,5200,5200,0
20230626,171200,1203520050,5200,5200,5200,5200,0
20230626,171100,1203520050,5200,5200,5200,5200,0
20230626,171000,1203520050,5200,5200,5200,5200,0
20230626,170900,1203520050,5200,5200,5200,5200,0
20230626,170800,1203520050,5200,5200,5200,5200,0
20230626,170700,1203520050,5200,5200,5200,5200,0
20230626,170600,1203520050,5200,5200,5200,5200,0
20230626,170500,1203520050,5200,5200,5200,5200,0
20230626,170400,1203520050,5200,5200,5200,5200,0
20230626,170300,1203520050,5200,5200,5200,5200,0
20230626,170200,1203520050,5200,5200,5200,5200,0
20230626,170100,1203520050,5200,5200,5200,5200,0
20230626,170000,1203520050,5200,5200,5200,5200,1782
20230626,165900,1203520050,5200,5200,5200,5200,0
20230626,165800,1203520050,5200,5200,5200,5200,0
20230626,165700,1203520050,5200,5200,5200,5200,0
20230626,165600,1203520050,5200,5200,5200,5200,0
20230626,165500,1203520050,5200,5200,5200,5200,0
20230626,165400,1203520050,5200,5200,5200,5200,0
20230626,165300,1203520050,5200,5200,5200,5200,0
20230626,165200,1203520050,5200,5200,5200,5200,0
20230626,165100,1203520050,5200,5200,5200,5200,0
20230626,165000,1203520050,5200,5200,5200,5200,0
20230626,164900,1203520050,5200,5200,5200,5200,0
20230626,164800,1203520050,5200,5200,5200,5200,0
20230626,164700,1203520050,5200,5200,5200,5200,0
20230626,164600,1203520050,5200,5200,5200,5200,0
20230626,164500,1203520050,5200,5200,5200,5200,0
20230626,164400,1203520050,5200,5200,5200,5200,0
20230626,164300,1203520050,5200,5200,5200,5200,0
20230626,164200,1203520050,5200,5200,5200,5200,0
20230626,164100,1203520050,5200,5200,5200,5200,0
20230626,164000,1203520050,5200,5200,5200,5200,0
20230626,163900,1203520050,5200,5200,5200,5200,0
20230626,163800,1203520050,5200,5200,5200,5200,0
20230626,163700,1203520050,5200,5200,5200,5200,0
20230626,163600,1203520050,5200,5200,5200,5200,0
20230626,163500,1203520050,5200,5200,5200,5200,0
20230626,163400,1203520050,5200,5200,5200,5200,0
20230626,163300,1203520050,5200,5200,5200,5200,0
20230626,163200,1203520050,5200,5200,5200,5200,0
20230626,163100,1203520050,5200,5200,5200,5200,0
20230626,163000,1203520050,5200,5200,5200,5200,1782
20230626,162900,1203520050,5200,5200,5200,5200,0
20230626,162800,1203520050,5200,5200,5200,5200,0
20230626,162700,1203520050,5200,5200,5200,5200,0
20230626,162600,1203520050,5200,5200,5200,5200,0
20230626,162500,1203520050,5200,5200,5200,5200,0
20230626,162400,1203520050,5200,5200,5200,5200,0
20230626,162300,1203520050,5200,5200,5200,5200,0
20230626,162200,1203520050,5200,5200,5200,5200,0
20230626,162100,1203520050,5200,5200,5200,5200,0
20230626,162000,1203520050,5200,5200,5200,5200,0
20230626,161900,1203520050,5200,5200,5200,5200,0
20230626,161800,1203520050,5200,5200,5200,5200,0
20230626,161700,1203520050,5200,5200,5200,5200,0
20230626,161600,1203520050,5200,5200,5200,5200,0
20230626,161500,1203520050,5200,5200,5200,5200,0
20230626,161400,1203520050,5200,5200,5200,5200,0
20230626,161300,1203520050,5200,5200,5200,5200,0
20230626,161200,1203520050,5200,5200,5200,5200,0
20230626,161100,1203520050,5200,5200,5200,5200,0
20230626,161000,1203520050,5200,5200,5200,5200,0
20230626,160900,1203520050,5200,5200,5200,5200,0
20230626,160800,1203520050,5200,5200,5200,5200,0
20230626,160700,1203520050,5200,5200,5200,5200,0
20230626,160600,1203520050,5200,5200,5200,5200,0
20230626,160500,1203520050,5200,5200,5200,5200,0
20230626,160400,1203520050,5200,5200,5200,5200,0
20230626,160300,1203520050,5200,5200,5200,5200,0
20230626,160200,1203520050,5200,5200,5200,5200,0
20230626,160100,1203520050,5200,5200,5200,5200,0
20230626,160000,1203520050,5200,5200,5200,5200,1782
20230626,155900,1203520050,5200,5200,5200,5200,0
20230626,155800,1203520050,5200,5200,5200,5200,0
20230626,155700,1203520050,5200,5200,5200,5200,0
20230626,155600,1203520050,5200,5200,5200,5200,0
20230626,155500,1203520050,5200,5200,5200,5200,0
20230626,155400,1203520050,5200,5200,5200,5200,0
20230626,155300,1203520050,5200,5200,5200,5200,0
20230626,155200,1203520050,5200,5200,5200,5200,0
20230626,155100,1203520050,5200,5200,5200,5200,0
20230626,155000,1203520050,5200,5200,5200,5200,0
20230626,154900,1203520050,5200,5200,5200,5200,0
20230626,154800,1203520050,5200,5200,5200,5200,0
20230626,154700,1203520050,5200,5200,5200,5200,0
20230626,154600,1203520050,5200,5200,5200,5200,0
20230626,154500,1203520050,5200,5200,5200,5200,0
20230626,154400,1203520050,5200,5200,5200,5200,0
20230626,154300,1203520050,5200,5200,5200,5200,0
20230626,154200,1203520050,5200,5200,5200,5200,0
20230626,154100,1203520050,5200,5200,5200,5200,0
20230626,154000,1203520050,5200,5200,5200,5200,0
20230626,153900,1203520050,5200,5200,5200,5200,0
20230626,153800,1203520050,5200,5200,5200,5200,0
20230626,153700,1203520050,5200,5200,5200,5200,0
20230626,153600,1203520050,5200,5200,5200,5200,0
20230626,153500,1203520050,5200,5200,5200,5200,0
20230626,153400,1203520050,5200,5200,5200,5200,0
20230626,153300,1203520050,5200,5200,5200,5200,0
20230626,153200,1203520050,5200,5200,5200,5200,0
20230626,153100,1203520050,5200,5200,5200,5200,0
20230626,153000,1203520050,5200,5200,5200,5200,3564
20230626,152900,1194253650,5240,5240,5240,5240,0
20230626,152800,1194253650,5240,5240,5240,5240,0
20230626,152700,1194253650,5240,5240,5240,5240,0
20230626,152600,1194253650,5240,5240,5240,5240,0
20230626,152500,1194253650,5240,5240,5240,5240,0
20230626,152400,1194253650,5240,5240,5240,5240,0
20230626,152300,1194253650,5240,5240,5240,5240,0
20230626,152200,1194253650,5240,5240,5240,5240,0
20230626,152100,1194253650,5240,5240,5240,5240,0
20230626,152000,1194253650,5240,5240,5240,5240,0
20230626,151900,1194253650,5240,5240,5240,5240,0
20230626,151800,1194253650,5240,5240,5240,5240,0
20230626,151700,1194253650,5240,5240,5240,5240,2
20230626,151600,1194243170,5190,5190,5190,5190,0
20230626,151500,1194243170,5190,5210,5210,5190,250
20230626,151400,1192941850,5200,5230,5230,5200,5000
20230626,151300,1166882690,5220,5220,5220,5220,0
20230626,151200,1166882690,5220,5220,5220,5220,241
20230626,151100,1165624670,5240,5240,5240,5240,9
20230626,151000,1165577510,5240,5240,5240,5240,0
20230626,150900,1165577510,5240,5240,5240,5240,14
20230626,150800,1165504150,5220,5240,5240,5220,260
20230626,150700,1164144930,5260,5260,5260,5260,2
20230626,150600,1164134410,5220,5260,5260,5220,53
20230626,150500,1163857630,5220,5250,5250,5220,230
20230626,150400,1162653940,5260,5270,5270,5260,80
20230626,150300,1162232540,5270,5240,5270,5230,302
20230626,150200,1160652980,5230,5230,5230,5230,81
20230626,150100,1160229350,5220,5250,5250,5220,368
20230626,150000,1158300120,5260,5270,5270,5260,19
20230626,145900,1158200000,5270,5270,5270,5270,9
20230626,145800,1158152570,5260,5270,5270,5260,69
20230626,145700,1157789540,5310,5310,5310,5310,200
20230626,145600,1156727540,5310,5310,5310,5310,0
20230626,145500,1156727540,5310,5300,5310,5300,180
20230626,145400,1155772240,5290,5260,5290,5260,19
20230626,145300,1155672240,5300,5300,5300,5290,320
20230626,145200,1153976280,5300,5270,5300,5270,200
20230626,145100,1152916370,5260,5260,5260,5260,13
20230626,145000,1152847990,5300,5300,5300,5300,0
20230626,144900,1152847990,5300,5300,5300,5300,275
20230626,144800,1151390490,5260,5260,5260,5260,5
20230626,144700,1151364190,5250,5270,5270,5250,20
20230626,144600,1151259070,5300,5300,5300,5300,300
20230626,144500,1149669070,5300,5300,5300,5300,301
20230626,144400,1148073770,5260,5260,5260,5260,252
20230626,144300,1146748250,5310,5310,5310,5310,0
20230626,144200,1146748250,5310,5230,5310,5230,105
20230626,144100,1146195920,5230,5240,5240,5230,102
20230626,144000,1145661460,5230,5230,5230,5230,0
20230626,143900,1145661460,5230,5230,5230,5230,82
20230626,143800,1145232600,5230,5230,5230,5230,168
20230626,143700,1144353960,5230,5230,5230,5230,0
20230626,143600,1144353960,5230,5230,5230,5230,0
20230626,143500,1144353960,5230,5250,5250,5230,350
20230626,143400,1142520150,5250,5250,5250,5250,0
20230626,143300,1142520150,5250,5250,5250,5250,0
20230626,143200,1142520150,5250,5240,5250,5240,168
20230626,143100,1141638400,5250,5250,5250,5250,302
20230626,143000,1140052900,5260,5250,5260,5250,99
20230626,142900,1139533140,5250,5250,5250,5250,2
20230626,142800,1139522640,5240,5230,5240,5220,666
20230626,142700,1136039170,5260,5260,5260,5260,0
20230626,142600,1136039170,5260,5260,5260,5260,0
20230626,142500,1136039170,5260,5230,5260,5230,9
20230626,142400,1135992070,5240,5250,5250,5240,301
20230626,142300,1134414240,5260,5260,5260,5260,0
20230626,142200,1134414240,5260,5260,5260,5260,0
20230626,142100,1134414240,5260,5260,5260,5260,1
20230626,142000,1134408980,5250,5250,5250,5250,309
20230626,141900,1132786730,5250,5250,5250,5250,20
20230626,141800,1132681730,5250,5220,5250,5220,251
20230626,141700,1131371480,5260,5260,5260,5260,0
20230626,141600,1131371480,5260,5260,5260,5260,0
20230626,141500,1131371480,5260,5260,5260,5260,0
20230626,141400,1131371480,5260,5240,5260,5240,500
20230626,141300,1128744780,5260,5260,5260,5260,0
20230626,141200,1128744780,5260,5260,5260,5260,0
20230626,141100,1128744780,5260,5260,5260,5260,0
20230626,141000,1128744780,5260,5230,5260,5200,5215
20230626,140900,1101570240,5240,5240,5240,5240,136
20230626,140800,1100857600,5240,5240,5240,5240,500
20230626,140700,1098237600,5240,5240,5240,5240,2
20230626,140600,1098227120,5260,5260,5260,5260,1984
20230626,140500,1087791280,5260,5260,5260,5260,0
20230626,140400,1087791280,5260,5260,5260,5260,0
20230626,140300,1087791280,5260,5250,5260,5250,272
20230626,140200,1086362630,5260,5260,5260,5260,550
20230626,140100,1083469630,5220,5220,5220,5220,0
20230626,140000,1083469630,5220,5220,5220,5220,0
20230626,135900,1083469630,5220,5220,5220,5220,250
20230626,135800,1082164630,5220,5220,5220,5220,10
20230626,135700,1082112430,5210,5210,5210,5210,0
20230626,135600,1082112430,5210,5210,5210,5210,0
20230626,135500,1082112430,5210,5220,5230,5210,288
20230626,135400,1080610160,5260,5260,5260,5260,0
20230626,135300,1080610160,5260,5270,5270,5260,431
20230626,135200,1078343080,5270,5280,5280,5270,21
20230626,135100,1078232400,5350,5350,5350,5350,0
20230626,135000,1078232400,5350,5260,5360,5260,274
20230626,134900,1076776380,5220,5220,5220,5220,900
20230626,134800,1072078380,5220,5250,5250,5220,4250
20230626,134700,1049829610,5250,5250,5250,5250,193
20230626,134600,1048816360,5240,5240,5240,5240,0
20230626,134500,1048816360,5240,5240,5240,5240,0
20230626,134400,1048816360,5240,5230,5240,5230,334
20230626,134300,1047068800,5230,5230,5230,5230,1
20230626,134200,1047063570,5230,5230,5230,5230,180
20230626,134100,1046122170,5230,5240,5240,5230,108
20230626,134000,1045557270,5240,5240,5240,5240,178
20230626,133900,1044624550,5240,5240,5240,5240,0
20230626,133800,1044624550,5240,5240,5240,5240,6
20230626,133700,1044593110,5240,5240,5240,5240,286
20230626,133600,1043094470,5240,5260,5260,5240,668
20230626,133500,1039582950,5270,5270,5270,5270,206
20230626,133400,1038497330,5280,5280,5280,5280,27
20230626,133300,1038354770,5280,5300,5300,5280,781
20230626,133200,1034222320,5270,5270,5270,5270,339
20230626,133100,1032435790,5270,5280,5280,5270,250
20230626,133000,1031116280,5300,5320,5320,5300,351
20230626,132900,1029255660,5340,5380,5380,5330,718
20230626,132800,1025399200,5390,5390,5390,5390,20
20230626,132700,1025291400,5390,5380,5390,5380,509
20230626,132600,1022548130,5390,5360,5390,5360,1446
20230626,132500,1014758150,5390,5380,5390,5380,200
20230626,132400,1013681470,5390,5320,5410,5290,2596
20230626,132300,999703940,5330,5250,5330,5250,1001
20230626,132200,994381040,5270,5270,5270,5270,129
20230626,132100,993701210,5270,5270,5270,5270,0
20230626,132000,993701210,5270,5270,5270,5260,212
20230626,131900,992584050,5300,5300,5300,5290,277
20230626,131800,991116140,5300,5300,5300,5300,229
20230626,131700,989902440,5260,5230,5260,5230,216
20230626,131600,988766410,5220,5220,5220,5220,20
20230626,131500,988662010,5220,5220,5220,5220,506
20230626,131400,986020690,5210,5210,5210,5210,30
20230626,131300,985864390,5190,5190,5190,5190,0
20230626,131200,985864390,5190,5200,5200,5190,250
20230626,131100,984566300,5190,5190,5190,5190,0
20230626,131000,984566300,5190,5190,5190,5190,0
20230626,130900,984566300,5190,5190,5190,5190,0
20230626,130800,984566300,5190,5200,5200,5190,250
20230626,130700,983267410,5200,5200,5200,5200,0
20230626,130600,983267410,5200,5210,5210,5200,40
20230626,130500,983059400,5190,5190,5190,5190,42
20230626,130400,982841420,5190,5200,5200,5190,767
20230626,130300,978859790,5200,5200,5200,5200,718
20230626,130200,975126190,5200,5200,5200,5200,191
20230626,130100,974132990,5200,5190,5200,5190,841
20230626,130000,969762290,5180,5180,5180,5180,0
20230626,125900,969762290,5180,5180,5180,5180,0
20230626,125800,969762290,5180,5190,5190,5180,1000
20230626,125700,964577640,5190,5190,5190,5190,250
20230626,125600,963280140,5190,5220,5220,5190,6000
20230626,125500,932086360,5230,5220,5230,5220,70
20230626,125400,931720870,5220,5230,5230,5220,190
20230626,125300,930727580,5230,5240,5240,5230,416
20230626,125200,928551730,5230,5240,5240,5230,204
20230626,125100,927483670,5220,5210,5220,5210,261
20230626,125000,926123850,5240,5240,5240,5240,0
20230626,124900,926123850,5240,5240,5240,5240,100
20230626,124800,925599850,5240,5240,5240,5240,0
20230626,124700,925599850,5240,5260,5260,5240,474
20230626,124600,923114460,5250,5250,5250,5250,451
20230626,124500,920746710,5250,5250,5250,5250,1
20230626,124400,920741460,5240,5250,5250,5240,170
20230626,124300,919849660,5250,5240,5250,5240,600
20230626,124200,916703660,5240,5240,5240,5240,70
20230626,124100,916336860,5240,5240,5240,5240,0
20230626,124000,916336860,5240,5220,5240,5220,580
20230626,123900,913302680,5240,5240,5240,5240,0
20230626,123800,913302680,5240,5240,5240,5240,50
20230626,123700,913040680,5240,5240,5240,5240,0
20230626,123600,913040680,5240,5190,5240,5190,16
20230626,123500,912957590,5190,5190,5190,5190,295
20230626,123400,911426540,5190,5180,5190,5180,2674
20230626,123300,897550150,5180,5180,5190,5180,9436
20230626,123200,848645370,5180,5180,5180,5180,1247
20230626,123100,842185910,5190,5180,5190,5180,932
20230626,123000,837357690,5180,5180,5180,5180,142
20230626,122900,836622130,5160,5180,5190,5160,10764
20230626,122800,780773330,5180,5180,5180,5180,217
20230626,122700,779649270,5190,5180,5190,5180,409
20230626,122600,777526610,5190,5210,5210,5190,2749
20230626,122500,763236870,5240,5240,5240,5240,0
20230626,122400,763236870,5240,5240,5240,5200,1064
20230626,122300,757682530,5240,5250,5250,5240,787
20230626,122200,753555540,5250,5250,5250,5250,107
20230626,122100,752993790,5240,5250,5250,5240,309
20230626,122000,751374130,5250,5250,5250,5240,243
20230626,121900,750099100,5260,5230,5260,5230,747
20230626,121800,746188000,5230,5230,5230,5230,2
20230626,121700,746177540,5190,5190,5190,5190,1750
20230626,121600,737095040,5190,5170,5190,5170,390
20230626,121500,735071790,5170,5160,5170,5160,472
20230626,121400,732635690,5160,5180,5190,5160,276
20230626,121300,731209300,5190,5180,5190,5180,628
20230626,121200,727954980,5160,5190,5190,5160,1333
20230626,121100,721060590,5190,5200,5230,5190,506
20230626,121000,718427080,5200,5230,5230,5200,1791
20230626,120900,709093270,5240,5240,5240,5240,296
20230626,120800,707542230,5240,5240,5240,5240,10
20230626,120700,707489830,5250,5220,5250,5210,1765
20230626,120600,698278710,5250,5260,5260,5200,5363
20230626,120500,670342650,5270,5260,5270,5250,503
20230626,120400,667698250,5260,5260,5260,5260,0
20230626,120300,667698250,5260,5260,5260,5220,2976
20230626,120200,652071080,5260,5260,5260,5260,0
20230626,120100,652071080,5260,5260,5260,5260,246
20230626,120000,650777120,5260,5300,5300,5250,2731
20230626,115900,636379950,5300,5330,5330,5300,374
20230626,115800,634392890,5330,5330,5330,5320,6
20230626,115700,634360950,5300,5300,5300,5300,0
20230626,115600,634360950,5300,5310,5310,5300,350
20230626,115500,632505810,5300,5300,5300,5300,147
20230626,115400,631726710,5290,5290,5290,5290,0
20230626,115300,631726710,5290,5290,5290,5290,19
20230626,115200,631626200,5300,5300,5300,5300,231
20230626,115100,630401900,5300,5300,5300,5300,0
20230626,115000,630401900,5300,5290,5300,5260,493
20230626,114900,627799790,5290,5300,5300,5280,1002
20230626,114800,622493520,5320,5310,5320,5300,2045
20230626,114700,611641810,5310,5310,5310,5310,200
20230626,114600,610579810,5310,5310,5320,5310,486
20230626,114500,607999120,5320,5320,5320,5320,736
20230626,114400,604083600,5320,5330,5330,5320,33
20230626,114300,603907720,5320,5330,5330,5320,201
20230626,114200,602838390,5330,5330,5330,5330,20
20230626,114100,602731790,5330,5330,5330,5330,482
20230626,114000,600162730,5400,5400,5400,5400,0
20230626,113900,600162730,5400,5390,5400,5350,10093
20230626,113800,546093950,5390,5400,5400,5390,250
20230626,113700,544745290,5400,5400,5400,5400,0
20230626,113600,544745290,5400,5400,5400,5400,1
20230626,113500,544739890,5400,5400,5400,5400,260
20230626,113400,543335890,5400,5410,5410,5400,1048
20230626,113300,537670850,5400,5400,5400,5400,0
20230626,113200,537670850,5400,5400,5400,5400,71
20230626,113100,537287450,5400,5410,5410,5400,316
20230626,113000,535578130,5440,5440,5440,5440,0
20230626,112900,535578130,5440,5440,5440,5440,0
20230626,112800,535578130,5440,5430,5440,5430,20
20230626,112700,535469360,5410,5410,5410,5410,250
20230626,112600,534116860,5410,5410,5410,5410,0
20230626,112500,534116860,5410,5410,5410,5410,0
20230626,112400,534116860,5410,5410,5410,5410,3
20230626,112300,534100630,5420,5440,5440,5420,1821
20230626,112200,524199350,5440,5440,5440,5440,0
20230626,112100,524199350,5440,5440,5440,5440,0
20230626,112000,524199350,5440,5440,5440,5440,0
20230626,111900,524199350,5440,5440,5440,5440,250
20230626,111800,522839350,5440,5440,5440,5440,370
20230626,111700,520826550,5450,5450,5450,5450,50
20230626,111600,520554050,5440,5450,5450,5440,250
20230626,111500,519193720,5440,5440,5440,5440,0
20230626,111400,519193720,5440,5440,5440,5440,203
20230626,111300,518089400,5410,5410,5410,5410,0
20230626,111200,518089400,5410,5410,5440,5410,735
20230626,111100,514108070,5410,5410,5410,5410,20
20230626,111000,513999870,5410,5410,5410,5410,0
20230626,110900,513999870,5410,5410,5410,5410,311
20230626,110800,512317360,5410,5410,5410,5410,2
20230626,110700,512306540,5410,5410,5410,5410,0
20230626,110600,512306540,5410,5410,5410,5410,0
20230626,110500,512306540,5410,5420,5420,5410,250
20230626,110400,510954000,5410,5410,5410,5410,0
20230626,110300,510954000,5410,5410,5410,5410,122
20230626,110200,510293980,5410,5390,5410,5390,215
20230626,110100,509134780,5400,5400,5400,5400,303
20230626,110000,507498580,5390,5390,5390,5390,100
20230626,105900,506959580,5370,5370,5370,5370,250
20230626,105800,505617080,5400,5400,5400,5400,100
20230626,105700,505077080,5400,5390,5400,5380,1144
20230626,105600,498911960,5380,5380,5380,5380,0
20230626,105500,498911960,5380,5440,5440,5350,10832
20230626,105400,440620940,5450,5450,5450,5450,1
20230626,105300,440615490,5460,5460,5460,5460,0
20230626,105200,440615490,5460,5460,5460,5460,0
20230626,105100,440615490,5460,5430,5460,5430,270
20230626,105000,439148790,5440,5460,5460,5440,3
20230626,104900,439132450,5460,5460,5460,5460,1
20230626,104800,439126990,5470,5440,5470,5440,385
20230626,104700,437031430,5450,5450,5450,5450,476
20230626,104600,434437230,5460,5460,5460,5460,0
20230626,104500,434437230,5460,5460,5460,5460,0
20230626,104400,434437230,5460,5450,5460,5450,263
20230626,104300,433003750,5460,5460,5460,5460,0
20230626,104200,433003750,5460,5450,5460,5450,43
20230626,104100,432769390,5450,5450,5450,5450,0
20230626,104000,432769390,5450,5450,5450,5450,250
20230626,103900,431406890,5450,5450,5450,5450,4
20230626,103800,431385090,5450,5450,5450,5450,0
20230626,103700,431385090,5450,5470,5470,5450,135
20230626,103600,430648940,5450,5470,5470,5450,2753
20230626,103500,415625850,5460,5460,5460,5460,0
20230626,103400,415625850,5460,5460,5460,5460,0
20230626,103300,415625850,5460,5460,5460,5460,3
20230626,103200,415609470,5460,5470,5470,5460,250
20230626,103100,414244270,5460,5460,5460,5460,0
20230626,103000,414244270,5460,5470,5470,5460,248
20230626,102900,412889220,5470,5470,5470,5470,250
20230626,102800,411521720,5470,5470,5470,5470,1
20230626,102700,411516250,5470,5470,5470,5470,0
20230626,102600,411516250,5470,5470,5470,5470,0
20230626,102500,411516250,5470,5470,5470,5470,250
20230626,102400,410148750,5470,5470,5470,5470,0
20230626,102300,410148750,5470,5470,5470,5470,1
20230626,102200,410143280,5470,5470,5470,5470,250
20230626,102100,408775780,5470,5470,5470,5470,0
20230626,102000,408775780,5470,5470,5470,5470,561
20230626,101900,405707110,5470,5470,5470,5470,0
20230626,101800,405707110,5470,5480,5480,5470,334
20230626,101700,403878700,5470,5470,5470,5470,0
20230626,101600,403878700,5470,5470,5470,5470,0
20230626,101500,403878700,5470,5470,5470,5470,1
20230626,101400,403873230,5480,5480,5480,5480,249
20230626,101300,402508710,5480,5480,5480,5480,0
20230626,101200,402508710,5480,5480,5480,5480,0
20230626,101100,402508710,5480,5480,5480,5480,250
20230626,101000,401138710,5480,5490,5490,5480,645
20230626,100900,397604000,5530,5530,5530,5530,0
20230626,100800,397604000,5530,5520,5530,5480,1754
20230626,100700,387953390,5500,5500,5510,5500,377
20230626,100600,385879850,5500,5500,5500,5500,0
20230626,100500,385879850,5500,5500,5500,5490,43
20230626,100400,385643360,5500,5500,5500,5500,0
20230626,100300,385643360,5500,5500,5500,5500,253
20230626,100200,384251860,5500,5500,5500,5500,0
20230626,100100,384251860,5500,5500,5500,5500,166
20230626,100000,383338860,5490,5490,5490,5490,276
20230626,095900,381823620,5490,5490,5490,5490,100
20230626,095800,381274620,5490,5490,5490,5490,0
20230626,095700,381274620,5490,5490,5490,5490,343
20230626,095600,379391550,5500,5510,5510,5500,29
20230626,095500,379231950,5510,5470,5510,5470,77
20230626,095400,378809680,5470,5480,5480,5470,1593
20230626,095300,370081020,5480,5480,5480,5480,250
20230626,095200,368711020,5480,5480,5480,5480,60
20230626,095100,368382220,5480,5480,5480,5480,35
20230626,095000,368190420,5530,5500,5530,5500,100
20230626,094900,367637770,5480,5490,5490,5480,250
20230626,094800,366267270,5480,5480,5480,5480,0
20230626,094700,366267270,5480,5480,5480,5480,0
20230626,094600,366267270,5480,5480,5480,5480,0
20230626,094500,366267270,5480,5480,5480,5480,250
20230626,094400,364897270,5480,5480,5480,5480,182
20230626,094300,363899910,5480,5480,5480,5480,0
20230626,094200,363899910,5480,5480,5480,5480,1976
20230626,094100,353071430,5470,5470,5470,5470,0
20230626,094000,353071430,5470,5470,5470,5470,0
20230626,093900,353071430,5470,5490,5490,5470,429
20230626,093800,350721680,5500,5510,5510,5500,233
20230626,093700,349440080,5500,5500,5500,5490,480
20230626,093600,346802560,5520,5500,5520,5500,627
20230626,093500,343354020,5500,5530,5530,5500,2584
20230626,093400,329114110,5600,5540,5600,5540,828
20230626,093300,324491960,5550,5580,5580,5550,2919
20230626,093200,308269120,5580,5600,5600,5570,299
20230626,093100,306601100,5590,5610,5610,5590,299
20230626,093000,304929670,5610,5580,5610,5580,1197
20230626,092900,298217300,5620,5620,5620,5620,1
20230626,092800,298211680,5570,5580,5580,5570,488
20230626,092700,295491010,5590,5620,5620,5590,90
20230626,092600,294985270,5620,5580,5630,5580,1388
20230626,092500,287232670,5580,5570,5580,5570,41
20230626,092400,287004170,5580,5570,5580,5570,371
20230626,092300,284934700,5580,5580,5590,5580,236
20230626,092200,283617320,5590,5600,5610,5590,1388
20230626,092100,275854320,5600,5620,5620,5600,6
20230626,092000,275820700,5650,5650,5650,5650,1
20230626,091900,275815050,5660,5660,5660,5660,78
20230626,091800,275373570,5660,5660,5660,5660,241
20230626,091700,274009510,5660,5610,5670,5580,627
20230626,091600,270487280,5600,5630,5630,5600,458
20230626,091500,267921960,5600,5640,5640,5600,630
20230626,091400,264389660,5640,5630,5640,5600,2223
20230626,091300,251916450,5630,5650,5650,5630,7
20230626,091200,251876990,5630,5670,5670,5630,1202
20230626,091100,245094650,5730,5730,5730,5730,93
20230626,091000,244561760,5740,5770,5770,5670,4627
20230626,090900,218147170,5790,5740,5900,5730,2088
20230626,090800,206065220,5660,5740,5780,5630,6494
20230626,090700,169011120,5800,5690,5960,5680,18153
20230626,090600,62725600,5690,5660,5690,5660,716
20230626,090500,58663590,5660,5670,5670,5630,484
20230626,090400,55924140,5630,5630,5680,5630,873
20230626,090300,51002060,5650,5600,5650,5560,3267
20230626,090200,32570160,5650,5650,5650,5650,0
20230626,090100,32570160,5650,5640,5650,5630,4280
20230626,090000,8467450,5640,5680,5680,5640,1491