stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,202000,126392180,10270,10270,10270,10270,122
20230626,201900,126392180,10270,10270,10270,10270,0
20230626,201800,126392180,10270,10270,10270,10270,0
20230626,201700,126392180,10270,10270,10270,10270,0
20230626,201600,126392180,10270,10270,10270,10270,0
20230626,201500,126392180,10270,10270,10270,10270,0
20230626,201400,126392180,10270,10270,10270,10270,0
20230626,201300,126392180,10270,10270,10270,10270,0
20230626,201200,126392180,10270,10270,10270,10270,0
20230626,201100,126392180,10270,10270,10270,10270,0
20230626,201000,126392180,10270,10270,10270,10270,0
20230626,200900,126392180,10270,10270,10270,10270,0
20230626,200800,126392180,10270,10270,10270,10270,0
20230626,200700,126392180,10270,10270,10270,10270,0
20230626,200600,126392180,10270,10270,10270,10270,0
20230626,200500,126392180,10270,10270,10270,10270,0
20230626,200400,126392180,10270,10270,10270,10270,0
20230626,200300,126392180,10270,10270,10270,10270,0
20230626,200200,126392180,10270,10270,10270,10270,0
20230626,200100,126392180,10270,10270,10270,10270,0
20230626,200000,126392180,10270,10270,10270,10270,0
20230626,195900,126392180,10270,10270,10270,10270,0
20230626,195800,126392180,10270,10270,10270,10270,0
20230626,195700,126392180,10270,10270,10270,10270,0
20230626,195600,126392180,10270,10270,10270,10270,0
20230626,195500,126392180,10270,10270,10270,10270,0
20230626,195400,126392180,10270,10270,10270,10270,0
20230626,195300,126392180,10270,10270,10270,10270,0
20230626,195200,126392180,10270,10270,10270,10270,0
20230626,195100,126392180,10270,10270,10270,10270,0
20230626,195000,126392180,10270,10270,10270,10270,122
20230626,194900,126392180,10270,10270,10270,10270,0
20230626,194800,126392180,10270,10270,10270,10270,0
20230626,194700,126392180,10270,10270,10270,10270,0
20230626,194600,126392180,10270,10270,10270,10270,0
20230626,194500,126392180,10270,10270,10270,10270,0
20230626,194400,126392180,10270,10270,10270,10270,0
20230626,194300,126392180,10270,10270,10270,10270,0
20230626,194200,126392180,10270,10270,10270,10270,0
20230626,194100,126392180,10270,10270,10270,10270,0
20230626,194000,126392180,10270,10270,10270,10270,0
20230626,193900,126392180,10270,10270,10270,10270,0
20230626,193800,126392180,10270,10270,10270,10270,0
20230626,193700,126392180,10270,10270,10270,10270,0
20230626,193600,126392180,10270,10270,10270,10270,0
20230626,193500,126392180,10270,10270,10270,10270,0
20230626,193400,126392180,10270,10270,10270,10270,0
20230626,193300,126392180,10270,10270,10270,10270,0
20230626,193200,126392180,10270,10270,10270,10270,0
20230626,193100,126392180,10270,10270,10270,10270,0
20230626,193000,126392180,10270,10270,10270,10270,0
20230626,192900,126392180,10270,10270,10270,10270,0
20230626,192800,126392180,10270,10270,10270,10270,0
20230626,192700,126392180,10270,10270,10270,10270,0
20230626,192600,126392180,10270,10270,10270,10270,0
20230626,192500,126392180,10270,10270,10270,10270,0
20230626,192400,126392180,10270,10270,10270,10270,0
20230626,192300,126392180,10270,10270,10270,10270,0
20230626,192200,126392180,10270,10270,10270,10270,0
20230626,192100,126392180,10270,10270,10270,10270,0
20230626,192000,126392180,10270,10270,10270,10270,122
20230626,191900,126392180,10270,10270,10270,10270,0
20230626,191800,126392180,10270,10270,10270,10270,0
20230626,191700,126392180,10270,10270,10270,10270,0
20230626,191600,126392180,10270,10270,10270,10270,0
20230626,191500,126392180,10270,10270,10270,10270,0
20230626,191400,126392180,10270,10270,10270,10270,0
20230626,191300,126392180,10270,10270,10270,10270,0
20230626,191200,126392180,10270,10270,10270,10270,0
20230626,191100,126392180,10270,10270,10270,10270,0
20230626,191000,126392180,10270,10270,10270,10270,0
20230626,190900,126392180,10270,10270,10270,10270,0
20230626,190800,126392180,10270,10270,10270,10270,0
20230626,190700,126392180,10270,10270,10270,10270,0
20230626,190600,126392180,10270,10270,10270,10270,0
20230626,190500,126392180,10270,10270,10270,10270,0
20230626,190400,126392180,10270,10270,10270,10270,0
20230626,190300,126392180,10270,10270,10270,10270,0
20230626,190200,126392180,10270,10270,10270,10270,0
20230626,190100,126392180,10270,10270,10270,10270,0
20230626,190000,126392180,10270,10270,10270,10270,0
20230626,185900,126392180,10270,10270,10270,10270,0
20230626,185800,126392180,10270,10270,10270,10270,0
20230626,185700,126392180,10270,10270,10270,10270,0
20230626,185600,126392180,10270,10270,10270,10270,0
20230626,185500,126392180,10270,10270,10270,10270,0
20230626,185400,126392180,10270,10270,10270,10270,0
20230626,185300,126392180,10270,10270,10270,10270,0
20230626,185200,126392180,10270,10270,10270,10270,0
20230626,185100,126392180,10270,10270,10270,10270,0
20230626,185000,126392180,10270,10270,10270,10270,122
20230626,184900,126392180,10270,10270,10270,10270,0
20230626,184800,126392180,10270,10270,10270,10270,0
20230626,184700,126392180,10270,10270,10270,10270,0
20230626,184600,126392180,10270,10270,10270,10270,0
20230626,184500,126392180,10270,10270,10270,10270,0
20230626,184400,126392180,10270,10270,10270,10270,0
20230626,184300,126392180,10270,10270,10270,10270,0
20230626,184200,126392180,10270,10270,10270,10270,0
20230626,184100,126392180,10270,10270,10270,10270,0
20230626,184000,126392180,10270,10270,10270,10270,0
20230626,183900,126392180,10270,10270,10270,10270,0
20230626,183800,126392180,10270,10270,10270,10270,0
20230626,183700,126392180,10270,10270,10270,10270,0
20230626,183600,126392180,10270,10270,10270,10270,0
20230626,183500,126392180,10270,10270,10270,10270,0
20230626,183400,126392180,10270,10270,10270,10270,0
20230626,183300,126392180,10270,10270,10270,10270,0
20230626,183200,126392180,10270,10270,10270,10270,0
20230626,183100,126392180,10270,10270,10270,10270,0
20230626,183000,126392180,10270,10270,10270,10270,0
20230626,182900,126392180,10270,10270,10270,10270,0
20230626,182800,126392180,10270,10270,10270,10270,0
20230626,182700,126392180,10270,10270,10270,10270,0
20230626,182600,126392180,10270,10270,10270,10270,0
20230626,182500,126392180,10270,10270,10270,10270,0
20230626,182400,126392180,10270,10270,10270,10270,0
20230626,182300,126392180,10270,10270,10270,10270,0
20230626,182200,126392180,10270,10270,10270,10270,0
20230626,182100,126392180,10270,10270,10270,10270,0
20230626,182000,126392180,10270,10270,10270,10270,122
20230626,181900,126392180,10270,10270,10270,10270,0
20230626,181800,126392180,10270,10270,10270,10270,0
20230626,181700,126392180,10270,10270,10270,10270,0
20230626,181600,126392180,10270,10270,10270,10270,0
20230626,181500,126392180,10270,10270,10270,10270,0
20230626,181400,126392180,10270,10270,10270,10270,0
20230626,181300,126392180,10270,10270,10270,10270,0
20230626,181200,126392180,10270,10270,10270,10270,0
20230626,181100,126392180,10270,10270,10270,10270,0
20230626,181000,126392180,10270,10270,10270,10270,0
20230626,180900,126392180,10270,10270,10270,10270,0
20230626,180800,126392180,10270,10270,10270,10270,0
20230626,180700,126392180,10270,10270,10270,10270,0
20230626,180600,126392180,10270,10270,10270,10270,0
20230626,180500,126392180,10270,10270,10270,10270,0
20230626,180400,126392180,10270,10270,10270,10270,0
20230626,180300,126392180,10270,10270,10270,10270,0
20230626,180200,126392180,10270,10270,10270,10270,0
20230626,180100,126392180,10270,10270,10270,10270,0
20230626,180000,126392180,10270,10270,10270,10270,0
20230626,175900,126392180,10270,10270,10270,10270,0
20230626,175800,126392180,10270,10270,10270,10270,0
20230626,175700,126392180,10270,10270,10270,10270,0
20230626,175600,126392180,10270,10270,10270,10270,0
20230626,175500,126392180,10270,10270,10270,10270,0
20230626,175400,126392180,10270,10270,10270,10270,0
20230626,175300,126392180,10270,10270,10270,10270,0
20230626,175200,126392180,10270,10270,10270,10270,0
20230626,175100,126392180,10270,10270,10270,10270,0
20230626,175000,126392180,10270,10270,10270,10270,122
20230626,174900,126392180,10270,10270,10270,10270,0
20230626,174800,126392180,10270,10270,10270,10270,0
20230626,174700,126392180,10270,10270,10270,10270,0
20230626,174600,126392180,10270,10270,10270,10270,0
20230626,174500,126392180,10270,10270,10270,10270,0
20230626,174400,126392180,10270,10270,10270,10270,0
20230626,174300,126392180,10270,10270,10270,10270,0
20230626,174200,126392180,10270,10270,10270,10270,0
20230626,174100,126392180,10270,10270,10270,10270,0
20230626,174000,126392180,10270,10270,10270,10270,0
20230626,173900,126392180,10270,10270,10270,10270,0
20230626,173800,126392180,10270,10270,10270,10270,0
20230626,173700,126392180,10270,10270,10270,10270,0
20230626,173600,126392180,10270,10270,10270,10270,0
20230626,173500,126392180,10270,10270,10270,10270,0
20230626,173400,126392180,10270,10270,10270,10270,0
20230626,173300,126392180,10270,10270,10270,10270,0
20230626,173200,126392180,10270,10270,10270,10270,0
20230626,173100,126392180,10270,10270,10270,10270,0
20230626,173000,126392180,10270,10270,10270,10270,0
20230626,172900,126392180,10270,10270,10270,10270,0
20230626,172800,126392180,10270,10270,10270,10270,0
20230626,172700,126392180,10270,10270,10270,10270,0
20230626,172600,126392180,10270,10270,10270,10270,0
20230626,172500,126392180,10270,10270,10270,10270,0
20230626,172400,126392180,10270,10270,10270,10270,0
20230626,172300,126392180,10270,10270,10270,10270,0
20230626,172200,126392180,10270,10270,10270,10270,0
20230626,172100,126392180,10270,10270,10270,10270,0
20230626,172000,126392180,10270,10270,10270,10270,122
20230626,171900,126392180,10270,10270,10270,10270,0
20230626,171800,126392180,10270,10270,10270,10270,0
20230626,171700,126392180,10270,10270,10270,10270,0
20230626,171600,126392180,10270,10270,10270,10270,0
20230626,171500,126392180,10270,10270,10270,10270,0
20230626,171400,126392180,10270,10270,10270,10270,0
20230626,171300,126392180,10270,10270,10270,10270,0
20230626,171200,126392180,10270,10270,10270,10270,0
20230626,171100,126392180,10270,10270,10270,10270,0
20230626,171000,126392180,10270,10270,10270,10270,0
20230626,170900,126392180,10270,10270,10270,10270,0
20230626,170800,126392180,10270,10270,10270,10270,0
20230626,170700,126392180,10270,10270,10270,10270,0
20230626,170600,126392180,10270,10270,10270,10270,0
20230626,170500,126392180,10270,10270,10270,10270,0
20230626,170400,126392180,10270,10270,10270,10270,0
20230626,170300,126392180,10270,10270,10270,10270,0
20230626,170200,126392180,10270,10270,10270,10270,0
20230626,170100,126392180,10270,10270,10270,10270,0
20230626,170000,126392180,10270,10270,10270,10270,0
20230626,165900,126392180,10270,10270,10270,10270,0
20230626,165800,126392180,10270,10270,10270,10270,0
20230626,165700,126392180,10270,10270,10270,10270,0
20230626,165600,126392180,10270,10270,10270,10270,0
20230626,165500,126392180,10270,10270,10270,10270,0
20230626,165400,126392180,10270,10270,10270,10270,0
20230626,165300,126392180,10270,10270,10270,10270,0
20230626,165200,126392180,10270,10270,10270,10270,0
20230626,165100,126392180,10270,10270,10270,10270,0
20230626,165000,126392180,10270,10270,10270,10270,122
20230626,164900,126392180,10270,10270,10270,10270,0
20230626,164800,126392180,10270,10270,10270,10270,0
20230626,164700,126392180,10270,10270,10270,10270,0
20230626,164600,126392180,10270,10270,10270,10270,0
20230626,164500,126392180,10270,10270,10270,10270,0
20230626,164400,126392180,10270,10270,10270,10270,0
20230626,164300,126392180,10270,10270,10270,10270,0
20230626,164200,126392180,10270,10270,10270,10270,0
20230626,164100,126392180,10270,10270,10270,10270,0
20230626,164000,126392180,10270,10270,10270,10270,0
20230626,163900,126392180,10270,10270,10270,10270,0
20230626,163800,126392180,10270,10270,10270,10270,0
20230626,163700,126392180,10270,10270,10270,10270,0
20230626,163600,126392180,10270,10270,10270,10270,0
20230626,163500,126392180,10270,10270,10270,10270,0
20230626,163400,126392180,10270,10270,10270,10270,0
20230626,163300,126392180,10270,10270,10270,10270,0
20230626,163200,126392180,10270,10270,10270,10270,0
20230626,163100,126392180,10270,10270,10270,10270,0
20230626,163000,126392180,10270,10270,10270,10270,0
20230626,162900,126392180,10270,10270,10270,10270,0
20230626,162800,126392180,10270,10270,10270,10270,0
20230626,162700,126392180,10270,10270,10270,10270,0
20230626,162600,126392180,10270,10270,10270,10270,0
20230626,162500,126392180,10270,10270,10270,10270,0
20230626,162400,126392180,10270,10270,10270,10270,0
20230626,162300,126392180,10270,10270,10270,10270,0
20230626,162200,126392180,10270,10270,10270,10270,0
20230626,162100,126392180,10270,10270,10270,10270,0
20230626,162000,126392180,10270,10270,10270,10270,122
20230626,161900,126392180,10270,10270,10270,10270,0
20230626,161800,126392180,10270,10270,10270,10270,0
20230626,161700,126392180,10270,10270,10270,10270,0
20230626,161600,126392180,10270,10270,10270,10270,0
20230626,161500,126392180,10270,10270,10270,10270,0
20230626,161400,126392180,10270,10270,10270,10270,0
20230626,161300,126392180,10270,10270,10270,10270,0
20230626,161200,126392180,10270,10270,10270,10270,0
20230626,161100,126392180,10270,10270,10270,10270,0
20230626,161000,126392180,10270,10270,10270,10270,0
20230626,160900,126392180,10270,10270,10270,10270,0
20230626,160800,126392180,10270,10270,10270,10270,0
20230626,160700,126392180,10270,10270,10270,10270,0
20230626,160600,126392180,10270,10270,10270,10270,0
20230626,160500,126392180,10270,10270,10270,10270,0
20230626,160400,126392180,10270,10270,10270,10270,0
20230626,160300,126392180,10270,10270,10270,10270,0
20230626,160200,126392180,10270,10270,10270,10270,0
20230626,160100,126392180,10270,10270,10270,10270,0
20230626,160000,126392180,10270,10270,10270,10270,0
20230626,155900,126392180,10270,10270,10270,10270,0
20230626,155800,126392180,10270,10270,10270,10270,0
20230626,155700,126392180,10270,10270,10270,10270,0
20230626,155600,126392180,10270,10270,10270,10270,0
20230626,155500,126392180,10270,10270,10270,10270,0
20230626,155400,126392180,10270,10270,10270,10270,0
20230626,155300,126392180,10270,10270,10270,10270,0
20230626,155200,126392180,10270,10270,10270,10270,0
20230626,155100,126392180,10270,10270,10270,10270,0
20230626,155000,126392180,10270,10270,10270,10270,122
20230626,154900,126392180,10270,10270,10270,10270,0
20230626,154800,126392180,10270,10270,10270,10270,0
20230626,154700,126392180,10270,10270,10270,10270,0
20230626,154600,126392180,10270,10270,10270,10270,0
20230626,154500,126392180,10270,10270,10270,10270,0
20230626,154400,126392180,10270,10270,10270,10270,0
20230626,154300,126392180,10270,10270,10270,10270,0
20230626,154200,126392180,10270,10270,10270,10270,0
20230626,154100,126392180,10270,10270,10270,10270,0
20230626,154000,126392180,10270,10270,10270,10270,0
20230626,153900,126392180,10270,10270,10270,10270,0
20230626,153800,126392180,10270,10270,10270,10270,0
20230626,153700,126392180,10270,10270,10270,10270,0
20230626,153600,126392180,10270,10270,10270,10270,0
20230626,153500,126392180,10270,10270,10270,10270,0
20230626,153400,126392180,10270,10270,10270,10270,0
20230626,153300,126392180,10270,10270,10270,10270,0
20230626,153200,126392180,10270,10270,10270,10270,0
20230626,153100,126392180,10270,10270,10270,10270,0
20230626,153000,126392180,10270,10270,10270,10270,122
20230626,152900,125139240,10220,10220,10220,10220,0
20230626,152800,125139240,10220,10220,10220,10220,0
20230626,152700,125139240,10220,10220,10220,10220,0
20230626,152600,125139240,10220,10220,10220,10220,0
20230626,152500,125139240,10220,10220,10220,10220,0
20230626,152400,125139240,10220,10220,10220,10220,0
20230626,152300,125139240,10220,10220,10220,10220,0
20230626,152200,125139240,10220,10220,10220,10220,0
20230626,152100,125139240,10220,10220,10220,10220,0
20230626,152000,125139240,10220,10220,10220,10220,0
20230626,151900,125139240,10220,10220,10220,10220,0
20230626,151800,125139240,10220,10220,10220,10220,0
20230626,151700,125139240,10220,10220,10220,10220,0
20230626,151600,125139240,10220,10220,10220,10220,0
20230626,151500,125139240,10220,10220,10220,10220,0
20230626,151400,125139240,10220,10220,10220,10220,0
20230626,151300,125139240,10220,10220,10220,10220,0
20230626,151200,125139240,10220,10220,10220,10220,13
20230626,151100,125006380,10220,10220,10220,10220,0
20230626,151000,125006380,10220,10220,10220,10220,3
20230626,150900,124975720,10270,10270,10270,10270,0
20230626,150800,124975720,10270,10260,10270,10260,100
20230626,150700,123948890,10270,10270,10270,10270,0
20230626,150600,123948890,10270,10270,10270,10270,0
20230626,150500,123948890,10270,10270,10270,10270,0
20230626,150400,123948890,10270,10270,10270,10270,0
20230626,150300,123948890,10270,10270,10270,10270,0
20230626,150200,123948890,10270,10270,10270,10270,0
20230626,150100,123948890,10270,10270,10270,10270,6
20230626,150000,123887270,10270,10270,10270,10270,1
20230626,145900,123877000,10270,10270,10270,10270,0
20230626,145800,123877000,10270,10270,10270,10270,0
20230626,145700,123877000,10270,10270,10270,10270,10
20230626,145600,123774300,10270,10270,10270,10270,0
20230626,145500,123774300,10270,10270,10270,10270,0
20230626,145400,123774300,10270,10220,10270,10220,18
20230626,145300,123590030,10200,10200,10200,10200,0
20230626,145200,123590030,10200,10200,10200,10200,28
20230626,145100,123304430,10200,10200,10200,10200,0
20230626,145000,123304430,10200,10200,10200,10200,3
20230626,144900,123273830,10210,10210,10210,10210,7
20230626,144800,123202360,10220,10220,10220,10220,0
20230626,144700,123202360,10220,10220,10220,10220,0
20230626,144600,123202360,10220,10220,10220,10220,40
20230626,144500,122793560,10230,10230,10230,10230,5
20230626,144400,122742410,10230,10230,10230,10230,1
20230626,144300,122732180,10230,10230,10230,10230,0
20230626,144200,122732180,10230,10230,10230,10230,0
20230626,144100,122732180,10230,10230,10230,10230,0
20230626,144000,122732180,10230,10230,10230,10230,0
20230626,143900,122732180,10230,10230,10230,10230,0
20230626,143800,122732180,10230,10230,10230,10230,0
20230626,143700,122732180,10230,10230,10230,10230,0
20230626,143600,122732180,10230,10230,10230,10230,1
20230626,143500,122721950,10220,10220,10220,10220,10
20230626,143400,122619750,10220,10220,10220,10220,1
20230626,143300,122609530,10220,10220,10220,10220,0
20230626,143200,122609530,10220,10220,10220,10220,0
20230626,143100,122609530,10220,10220,10220,10220,0
20230626,143000,122609530,10220,10220,10220,10220,0
20230626,142900,122609530,10220,10220,10220,10220,0
20230626,142800,122609530,10220,10220,10220,10220,0
20230626,142700,122609530,10220,10220,10220,10220,0
20230626,142600,122609530,10220,10220,10220,10220,0
20230626,142500,122609530,10220,10220,10220,10220,0
20230626,142400,122609530,10220,10220,10220,10220,0
20230626,142300,122609530,10220,10220,10220,10220,0
20230626,142200,122609530,10220,10220,10220,10220,0
20230626,142100,122609530,10220,10210,10220,10210,4
20230626,142000,122568680,10190,10190,10190,10190,0
20230626,141900,122568680,10190,10190,10190,10190,0
20230626,141800,122568680,10190,10190,10190,10190,0
20230626,141700,122568680,10190,10190,10190,10190,0
20230626,141600,122568680,10190,10190,10190,10190,0
20230626,141500,122568680,10190,10190,10190,10190,1
20230626,141400,122558490,10200,10200,10200,10200,2
20230626,141300,122538090,10220,10220,10220,10220,0
20230626,141200,122538090,10220,10220,10220,10220,0
20230626,141100,122538090,10220,10220,10220,10220,0
20230626,141000,122538090,10220,10220,10220,10220,0
20230626,140900,122538090,10220,10220,10220,10220,0
20230626,140800,122538090,10220,10220,10220,10220,0
20230626,140700,122538090,10220,10220,10220,10220,0
20230626,140600,122538090,10220,10220,10220,10220,0
20230626,140500,122538090,10220,10220,10220,10220,0
20230626,140400,122538090,10220,10220,10220,10220,0
20230626,140300,122538090,10220,10220,10220,10220,0
20230626,140200,122538090,10220,10220,10220,10220,0
20230626,140100,122538090,10220,10220,10220,10220,5
20230626,140000,122486990,10210,10210,10210,10210,13
20230626,135900,122354260,10220,10220,10220,10220,1
20230626,135800,122344040,10270,10270,10270,10270,0
20230626,135700,122344040,10270,10270,10270,10270,0
20230626,135600,122344040,10270,10270,10270,10270,0
20230626,135500,122344040,10270,10270,10270,10270,0
20230626,135400,122344040,10270,10270,10270,10270,2
20230626,135300,122323500,10270,10270,10270,10270,0
20230626,135200,122323500,10270,10270,10270,10270,0
20230626,135100,122323500,10270,10270,10270,10270,10
20230626,135000,122220800,10270,10270,10270,10270,0
20230626,134900,122220800,10270,10270,10270,10270,2
20230626,134800,122200260,10270,10270,10270,10270,0
20230626,134700,122200260,10270,10270,10270,10270,0
20230626,134600,122200260,10270,10270,10270,10270,0
20230626,134500,122200260,10270,10270,10270,10270,0
20230626,134400,122200260,10270,10270,10270,10270,0
20230626,134300,122200260,10270,10270,10270,10270,1
20230626,134200,122189990,10260,10260,10260,10260,27
20230626,134100,121912970,10260,10240,10260,10240,170
20230626,134000,120169480,10250,10250,10250,10250,0
20230626,133900,120169480,10250,10250,10250,10250,3
20230626,133800,120138730,10260,10260,10260,10260,0
20230626,133700,120138730,10260,10250,10260,10250,190
20230626,133600,118190030,10250,10250,10250,10250,0
20230626,133500,118190030,10250,10250,10250,10250,2
20230626,133400,118169530,10260,10240,10260,10240,205
20230626,133300,116068200,10250,10250,10250,10240,103
20230626,133200,115012770,10250,10200,10250,10180,151
20230626,133100,113466450,10250,10200,10250,10200,501
20230626,133000,108334290,10160,10160,10160,10160,0
20230626,132900,108334290,10160,10160,10160,10160,0
20230626,132800,108334290,10160,10160,10160,10160,0
20230626,132700,108334290,10160,10160,10160,10160,0
20230626,132600,108334290,10160,10160,10160,10160,0
20230626,132500,108334290,10160,10160,10160,10160,20
20230626,132400,108131090,10160,10160,10160,10160,0
20230626,132300,108131090,10160,10160,10160,10160,22
20230626,132200,107907570,10160,10160,10160,10160,0
20230626,132100,107907570,10160,10160,10160,10160,0
20230626,132000,107907570,10160,10160,10160,10160,8
20230626,131900,107826290,10160,10160,10160,10160,3
20230626,131800,107795810,10160,10160,10160,10160,0
20230626,131700,107795810,10160,10160,10160,10160,0
20230626,131600,107795810,10160,10160,10160,10160,1
20230626,131500,107785650,10160,10160,10160,10160,0
20230626,131400,107785650,10160,10160,10160,10160,2
20230626,131300,107765330,10160,10160,10160,10160,0
20230626,131200,107765330,10160,10160,10160,10160,4
20230626,131100,107724690,10160,10160,10160,10160,3
20230626,131000,107694210,10160,10160,10160,10160,3
20230626,130900,107663730,10160,10160,10160,10160,43
20230626,130800,107226850,10160,10160,10160,10160,3
20230626,130700,107196370,10160,10160,10160,10160,3
20230626,130600,107165890,10160,10160,10160,10160,3
20230626,130500,107135410,10150,10160,10160,10150,102
20230626,130400,106100080,10160,10160,10160,10160,0
20230626,130300,106100080,10160,10160,10160,10160,0
20230626,130200,106100080,10160,10160,10160,10160,3
20230626,130100,106069600,10160,10160,10160,10160,4
20230626,130000,106028960,10160,10160,10160,10160,4
20230626,125900,105988320,10150,10160,10160,10150,304
20230626,125800,102902690,10160,10160,10160,10160,34
20230626,125700,102557250,10160,10160,10160,10160,0
20230626,125600,102557250,10160,10160,10160,10160,3
20230626,125500,102526770,10160,10160,10160,10160,17
20230626,125400,102354050,10160,10160,10160,10160,0
20230626,125300,102354050,10160,10160,10160,10160,90
20230626,125200,101439650,10160,10160,10160,10160,0
20230626,125100,101439650,10160,10160,10160,10160,0
20230626,125000,101439650,10160,10160,10160,10160,0
20230626,124900,101439650,10160,10160,10160,10160,0
20230626,124800,101439650,10160,10160,10160,10160,38
20230626,124700,101053570,10160,10160,10160,10160,164
20230626,124600,99387330,10160,10160,10160,10160,327
20230626,124500,96065010,10160,10160,10160,10160,23
20230626,124400,95831330,10160,10160,10160,10160,0
20230626,124300,95831330,10160,10160,10160,10160,0
20230626,124200,95831330,10160,10160,10160,10160,3
20230626,124100,95800850,10160,10160,10160,10160,0
20230626,124000,95800850,10160,10160,10160,10160,0
20230626,123900,95800850,10160,10160,10160,10160,29
20230626,123800,95506210,10160,10160,10160,10160,1
20230626,123700,95496050,10160,10160,10160,10160,0
20230626,123600,95496050,10160,10160,10160,10160,0
20230626,123500,95496050,10160,10160,10160,10160,0
20230626,123400,95496050,10160,10160,10160,10160,2354
20230626,123300,71579410,10150,10150,10150,10150,0
20230626,123200,71579410,10150,10150,10150,10150,0
20230626,123100,71579410,10150,10150,10150,10150,0
20230626,123000,71579410,10150,10150,10150,10150,0
20230626,122900,71579410,10150,10150,10150,10150,4
20230626,122800,71538810,10160,10160,10160,10160,44
20230626,122700,71091770,10160,10160,10160,10160,0
20230626,122600,71091770,10160,10160,10160,10160,0
20230626,122500,71091770,10160,10160,10160,10160,0
20230626,122400,71091770,10160,10160,10160,10160,0
20230626,122300,71091770,10160,10160,10160,10160,0
20230626,122200,71091770,10160,10160,10160,10160,10
20230626,122100,70990170,10160,10160,10160,10160,0
20230626,122000,70990170,10160,10160,10160,10160,0
20230626,121900,70990170,10160,10160,10160,10160,0
20230626,121800,70990170,10160,10160,10160,10160,1
20230626,121700,70980010,10150,10150,10150,10150,0
20230626,121600,70980010,10150,10150,10150,10150,0
20230626,121500,70980010,10150,10150,10150,10150,0
20230626,121400,70980010,10150,10150,10150,10150,851
20230626,121300,62342360,10150,10150,10150,10150,10
20230626,121200,62240860,10150,10150,10150,10150,0
20230626,121100,62240860,10150,10150,10150,10150,0
20230626,121000,62240860,10150,10150,10150,10150,1
20230626,120900,62230710,10150,10150,10150,10150,10
20230626,120800,62129210,10150,10150,10150,10150,0
20230626,120700,62129210,10150,10150,10150,10150,0
20230626,120600,62129210,10150,10150,10150,10150,0
20230626,120500,62129210,10150,10150,10150,10150,0
20230626,120400,62129210,10150,10150,10150,10150,0
20230626,120300,62129210,10150,10150,10150,10150,0
20230626,120200,62129210,10150,10150,10150,10150,335
20230626,120100,58728960,10150,10150,10150,10150,0
20230626,120000,58728960,10150,10150,10150,10150,0
20230626,115900,58728960,10150,10150,10150,10150,0
20230626,115800,58728960,10150,10150,10150,10150,5
20230626,115700,58678210,10160,10160,10160,10160,0
20230626,115600,58678210,10160,10160,10160,10160,30
20230626,115500,58373410,10150,10150,10150,10150,62
20230626,115400,57744110,10160,10160,10160,10160,0
20230626,115300,57744110,10160,10160,10160,10160,0
20230626,115200,57744110,10160,10160,10160,10160,0
20230626,115100,57744110,10160,10160,10160,10160,0
20230626,115000,57744110,10160,10160,10160,10160,0
20230626,114900,57744110,10160,10160,10160,10160,0
20230626,114800,57744110,10160,10160,10160,10160,0
20230626,114700,57744110,10160,10160,10160,10160,0
20230626,114600,57744110,10160,10160,10160,10160,0
20230626,114500,57744110,10160,10160,10160,10160,1
20230626,114400,57733950,10160,10160,10160,10160,0
20230626,114300,57733950,10160,10160,10160,10160,36
20230626,114200,57368190,10160,10160,10160,10160,4
20230626,114100,57327550,10160,10160,10160,10160,2
20230626,114000,57307230,10160,10160,10160,10160,101
20230626,113900,56281070,10160,10160,10160,10160,0
20230626,113800,56281070,10160,10160,10160,10160,0
20230626,113700,56281070,10160,10160,10160,10160,0
20230626,113600,56281070,10160,10160,10160,10160,1
20230626,113500,56270910,10160,10160,10160,10160,0
20230626,113400,56270910,10160,10160,10160,10160,0
20230626,113300,56270910,10160,10160,10160,10160,1
20230626,113200,56260750,10160,10160,10160,10160,0
20230626,113100,56260750,10160,10160,10160,10160,0
20230626,113000,56260750,10160,10160,10160,10160,0
20230626,112900,56260750,10160,10160,10160,10160,0
20230626,112800,56260750,10160,10160,10160,10160,0
20230626,112700,56260750,10160,10160,10160,10160,1
20230626,112600,56250590,10160,10160,10160,10160,0
20230626,112500,56250590,10160,10160,10160,10160,12
20230626,112400,56128670,10160,10160,10160,10160,2
20230626,112300,56108350,10160,10160,10160,10160,2
20230626,112200,56088030,10160,10160,10160,10160,100
20230626,112100,55072030,10160,10160,10160,10160,0
20230626,112000,55072030,10160,10160,10160,10160,0
20230626,111900,55072030,10160,10160,10160,10160,1
20230626,111800,55061870,10160,10160,10160,10160,0
20230626,111700,55061870,10160,10160,10160,10160,0
20230626,111600,55061870,10160,10160,10160,10160,0
20230626,111500,55061870,10160,10160,10160,10160,0
20230626,111400,55061870,10160,10160,10160,10160,10
20230626,111300,54960270,10160,10160,10160,10160,0
20230626,111200,54960270,10160,10160,10160,10160,0
20230626,111100,54960270,10160,10160,10160,10160,0
20230626,111000,54960270,10160,10160,10160,10160,100
20230626,110900,53944270,10160,10160,10160,10160,0
20230626,110800,53944270,10160,10160,10160,10160,17
20230626,110700,53771550,10160,10160,10160,10160,13
20230626,110600,53639470,10150,10150,10150,10150,0
20230626,110500,53639470,10150,10150,10150,10150,25
20230626,110400,53385720,10150,10150,10150,10150,200
20230626,110300,51355720,10150,10150,10150,10150,0
20230626,110200,51355720,10150,10150,10150,10150,359
20230626,110100,47711870,10150,10150,10150,10150,0
20230626,110000,47711870,10150,10150,10150,10150,1
20230626,105900,47701720,10150,10150,10150,10150,505
20230626,105800,42575970,10150,10150,10150,10150,101
20230626,105700,41550820,10140,10140,10140,10140,0
20230626,105600,41550820,10140,10140,10140,10140,44
20230626,105500,41104660,10130,10130,10130,10130,0
20230626,105400,41104660,10130,10130,10130,10130,0
20230626,105300,41104660,10130,10130,10130,10130,0
20230626,105200,41104660,10130,10130,10130,10130,0
20230626,105100,41104660,10130,10130,10130,10130,0
20230626,105000,41104660,10130,10130,10130,10130,0
20230626,104900,41104660,10130,10130,10130,10130,0
20230626,104800,41104660,10130,10130,10130,10130,0
20230626,104700,41104660,10130,10130,10130,10130,0
20230626,104600,41104660,10130,10140,10140,10130,700
20230626,104500,34010570,10140,10140,10140,10140,0
20230626,104400,34010570,10140,10140,10140,10140,0
20230626,104300,34010570,10140,10140,10140,10140,0
20230626,104200,34010570,10140,10140,10140,10140,6
20230626,104100,33949730,10150,10150,10150,10150,0
20230626,104000,33949730,10150,10150,10150,10150,3
20230626,103900,33919280,10150,10150,10150,10150,3
20230626,103800,33888830,10150,10150,10150,10150,0
20230626,103700,33888830,10150,10150,10150,10150,1
20230626,103600,33878680,10150,10150,10150,10150,100
20230626,103500,32863680,10150,10150,10150,10150,70
20230626,103400,32153180,10140,10140,10140,10140,200
20230626,103300,30125180,10150,10150,10150,10150,0
20230626,103200,30125180,10150,10150,10150,10150,0
20230626,103100,30125180,10150,10150,10150,10150,0
20230626,103000,30125180,10150,10150,10150,10150,0
20230626,102900,30125180,10150,10150,10150,10150,13
20230626,102800,29993230,10140,10140,10140,10140,0
20230626,102700,29993230,10140,10140,10140,10140,27
20230626,102600,29719450,10150,10150,10150,10150,0
20230626,102500,29719450,10150,10150,10150,10150,0
20230626,102400,29719450,10150,10150,10150,10150,1
20230626,102300,29709300,10140,10140,10140,10140,105
20230626,102200,28644600,10150,10150,10150,10150,2
20230626,102100,28624300,10150,10150,10150,10150,0
20230626,102000,28624300,10150,10150,10150,10150,0
20230626,101900,28624300,10150,10150,10150,10150,0
20230626,101800,28624300,10150,10150,10150,10150,15
20230626,101700,28472050,10150,10150,10150,10150,4
20230626,101600,28431450,10150,10150,10150,10150,0
20230626,101500,28431450,10150,10150,10150,10150,0
20230626,101400,28431450,10150,10150,10150,10150,0
20230626,101300,28431450,10150,10150,10150,10150,0
20230626,101200,28431450,10150,10150,10150,10150,1
20230626,101100,28421300,10150,10150,10150,10150,0
20230626,101000,28421300,10150,10150,10150,10150,1
20230626,100900,28411150,10150,10150,10150,10150,0
20230626,100800,28411150,10150,10150,10150,10150,50
20230626,100700,27903650,10150,10150,10150,10150,1
20230626,100600,27893500,10150,10150,10150,10150,118
20230626,100500,26695800,10150,10150,10150,10150,5
20230626,100400,26645050,10130,10130,10130,10130,88
20230626,100300,25753610,10130,10130,10130,10130,789
20230626,100200,17761040,10130,10130,10130,10130,9
20230626,100100,17669870,10130,10130,10130,10130,1
20230626,100000,17659740,10130,10120,10130,10120,3
20230626,095900,17629360,10130,10130,10130,10130,0
20230626,095800,17629360,10130,10130,10130,10130,53
20230626,095700,17092470,10130,10130,10130,10130,0
20230626,095600,17092470,10130,10130,10130,10130,20
20230626,095500,16889870,10130,10130,10130,10130,1
20230626,095400,16879740,10130,10130,10130,10130,0
20230626,095300,16879740,10130,10130,10130,10130,0
20230626,095200,16879740,10130,10130,10130,10130,27
20230626,095100,16606230,10130,10130,10130,10130,23
20230626,095000,16373240,10130,10130,10130,10130,0
20230626,094900,16373240,10130,10130,10130,10130,0
20230626,094800,16373240,10130,10130,10130,10130,6
20230626,094700,16312460,10130,10130,10130,10130,0
20230626,094600,16312460,10130,10130,10130,10130,2
20230626,094500,16292200,10130,10130,10130,10130,3
20230626,094400,16261810,10130,10130,10130,10130,0
20230626,094300,16261810,10130,10130,10130,10130,1
20230626,094200,16251680,10130,10130,10130,10130,51
20230626,094100,15735050,10130,10130,10130,10130,7
20230626,094000,15664140,10130,10130,10130,10130,9
20230626,093900,15572970,10130,10130,10130,10130,4
20230626,093800,15532450,10130,10130,10130,10130,4
20230626,093700,15491930,10130,10130,10130,10130,3
20230626,093600,15461540,10130,10130,10130,10130,0
20230626,093500,15461540,10130,10130,10130,10130,2
20230626,093400,15441280,10130,10130,10130,10130,4
20230626,093300,15400760,10130,10130,10130,10130,21
20230626,093200,15188030,10130,10110,10130,10100,275
20230626,093100,12408500,10120,10120,10120,10120,2
20230626,093000,12388260,10110,10110,10110,10110,0
20230626,092900,12388260,10110,10110,10110,10110,0
20230626,092800,12388260,10110,10110,10110,10110,0
20230626,092700,12388260,10110,10110,10110,10110,0
20230626,092600,12388260,10110,10110,10110,10110,0
20230626,092500,12388260,10110,10110,10110,10110,0
20230626,092400,12388260,10110,10110,10110,10110,0
20230626,092300,12388260,10110,10110,10110,10110,0
20230626,092200,12388260,10110,10120,10130,10110,621
20230626,092100,6099430,10110,10110,10110,10110,21
20230626,092000,5887120,10100,10100,10100,10100,0
20230626,091900,5887120,10100,10100,10100,10100,0
20230626,091800,5887120,10100,10100,10100,10100,0
20230626,091700,5887120,10100,10100,10100,10100,0
20230626,091600,5887120,10100,10100,10100,10100,80
20230626,091500,5079120,10100,10100,10100,10100,0
20230626,091400,5079120,10100,10100,10100,10100,3
20230626,091300,5048820,10100,10110,10110,10100,167
20230626,091200,3361070,10130,10130,10130,10130,0
20230626,091100,3361070,10130,10130,10130,10130,43
20230626,091000,2925480,10110,10150,10150,10110,11
20230626,090900,2814130,10150,10150,10150,10150,6
20230626,090800,2753230,10150,10120,10150,10100,183
20230626,090700,902440,10140,10140,10140,10140,0
20230626,090600,902440,10140,10140,10140,10140,0
20230626,090500,902440,10140,10140,10140,10140,11
20230626,090400,790900,10130,10130,10130,10130,0
20230626,090300,790900,10130,10130,10130,10130,36
20230626,090200,426220,10130,10130,10130,10130,1
20230626,090100,416090,10130,10140,10140,10130,4
20230626,090000,375550,10150,10150,10150,10150,37