stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185200,2037183515,2100,2100,2100,2100,23864
20230626,185100,2037183515,2100,2100,2100,2100,0
20230626,185000,2037183515,2100,2100,2100,2100,0
20230626,184900,2037183515,2100,2100,2100,2100,0
20230626,184800,2037183515,2100,2100,2100,2100,0
20230626,184700,2037183515,2100,2100,2100,2100,0
20230626,184600,2037183515,2100,2100,2100,2100,0
20230626,184500,2037183515,2100,2100,2100,2100,0
20230626,184400,2037183515,2100,2100,2100,2100,0
20230626,184300,2037183515,2100,2100,2100,2100,0
20230626,184200,2037183515,2100,2100,2100,2100,0
20230626,184100,2037183515,2100,2100,2100,2100,0
20230626,184000,2037183515,2100,2100,2100,2100,0
20230626,183900,2037183515,2100,2100,2100,2100,0
20230626,183800,2037183515,2100,2100,2100,2100,0
20230626,183700,2037183515,2100,2100,2100,2100,0
20230626,183600,2037183515,2100,2100,2100,2100,0
20230626,183500,2037183515,2100,2100,2100,2100,0
20230626,183400,2037183515,2100,2100,2100,2100,0
20230626,183300,2037183515,2100,2100,2100,2100,0
20230626,183200,2037183515,2100,2100,2100,2100,0
20230626,183100,2037183515,2100,2100,2100,2100,0
20230626,183000,2037183515,2100,2100,2100,2100,0
20230626,182900,2037183515,2100,2100,2100,2100,0
20230626,182800,2037183515,2100,2100,2100,2100,0
20230626,182700,2037183515,2100,2100,2100,2100,0
20230626,182600,2037183515,2100,2100,2100,2100,0
20230626,182500,2037183515,2100,2100,2100,2100,0
20230626,182400,2037183515,2100,2100,2100,2100,0
20230626,182300,2037183515,2100,2100,2100,2100,0
20230626,182200,2037183515,2100,2100,2100,2100,23864
20230626,182100,2037183515,2100,2100,2100,2100,0
20230626,182000,2037183515,2100,2100,2100,2100,0
20230626,181900,2037183515,2100,2100,2100,2100,0
20230626,181800,2037183515,2100,2100,2100,2100,0
20230626,181700,2037183515,2100,2100,2100,2100,0
20230626,181600,2037183515,2100,2100,2100,2100,0
20230626,181500,2037183515,2100,2100,2100,2100,0
20230626,181400,2037183515,2100,2100,2100,2100,0
20230626,181300,2037183515,2100,2100,2100,2100,0
20230626,181200,2037183515,2100,2100,2100,2100,0
20230626,181100,2037183515,2100,2100,2100,2100,0
20230626,181000,2037183515,2100,2100,2100,2100,0
20230626,180900,2037183515,2100,2100,2100,2100,0
20230626,180800,2037183515,2100,2100,2100,2100,0
20230626,180700,2037183515,2100,2100,2100,2100,0
20230626,180600,2037183515,2100,2100,2100,2100,0
20230626,180500,2037183515,2100,2100,2100,2100,0
20230626,180400,2037183515,2100,2100,2100,2100,0
20230626,180300,2037183515,2100,2100,2100,2100,0
20230626,180200,2037183515,2100,2100,2100,2100,0
20230626,180100,2037183515,2100,2100,2100,2100,0
20230626,180000,2037183515,2100,2100,2100,2100,0
20230626,175900,2037183515,2100,2100,2100,2100,0
20230626,175800,2037183515,2100,2100,2100,2100,0
20230626,175700,2037183515,2100,2100,2100,2100,0
20230626,175600,2037183515,2100,2100,2100,2100,0
20230626,175500,2037183515,2100,2100,2100,2100,0
20230626,175400,2037183515,2100,2100,2100,2100,0
20230626,175300,2037183515,2100,2100,2100,2100,0
20230626,175200,2037183515,2100,2100,2100,2100,23864
20230626,175100,2037183515,2100,2100,2100,2100,0
20230626,175000,2037183515,2100,2100,2100,2100,0
20230626,174900,2037183515,2100,2100,2100,2100,0
20230626,174800,2037183515,2100,2100,2100,2100,0
20230626,174700,2037183515,2100,2100,2100,2100,0
20230626,174600,2037183515,2100,2100,2100,2100,0
20230626,174500,2037183515,2100,2100,2100,2100,0
20230626,174400,2037183515,2100,2100,2100,2100,0
20230626,174300,2037183515,2100,2100,2100,2100,0
20230626,174200,2037183515,2100,2100,2100,2100,0
20230626,174100,2037183515,2100,2100,2100,2100,0
20230626,174000,2037183515,2100,2100,2100,2100,0
20230626,173900,2037183515,2100,2100,2100,2100,0
20230626,173800,2037183515,2100,2100,2100,2100,0
20230626,173700,2037183515,2100,2100,2100,2100,0
20230626,173600,2037183515,2100,2100,2100,2100,0
20230626,173500,2037183515,2100,2100,2100,2100,0
20230626,173400,2037183515,2100,2100,2100,2100,0
20230626,173300,2037183515,2100,2100,2100,2100,0
20230626,173200,2037183515,2100,2100,2100,2100,0
20230626,173100,2037183515,2100,2100,2100,2100,0
20230626,173000,2037183515,2100,2100,2100,2100,0
20230626,172900,2037183515,2100,2100,2100,2100,0
20230626,172800,2037183515,2100,2100,2100,2100,0
20230626,172700,2037183515,2100,2100,2100,2100,0
20230626,172600,2037183515,2100,2100,2100,2100,0
20230626,172500,2037183515,2100,2100,2100,2100,0
20230626,172400,2037183515,2100,2100,2100,2100,0
20230626,172300,2037183515,2100,2100,2100,2100,0
20230626,172200,2037183515,2100,2100,2100,2100,23864
20230626,172100,2037183515,2100,2100,2100,2100,0
20230626,172000,2037183515,2100,2100,2100,2100,0
20230626,171900,2037183515,2100,2100,2100,2100,0
20230626,171800,2037183515,2100,2100,2100,2100,0
20230626,171700,2037183515,2100,2100,2100,2100,0
20230626,171600,2037183515,2100,2100,2100,2100,0
20230626,171500,2037183515,2100,2100,2100,2100,0
20230626,171400,2037183515,2100,2100,2100,2100,0
20230626,171300,2037183515,2100,2100,2100,2100,0
20230626,171200,2037183515,2100,2100,2100,2100,0
20230626,171100,2037183515,2100,2100,2100,2100,0
20230626,171000,2037183515,2100,2100,2100,2100,0
20230626,170900,2037183515,2100,2100,2100,2100,0
20230626,170800,2037183515,2100,2100,2100,2100,0
20230626,170700,2037183515,2100,2100,2100,2100,0
20230626,170600,2037183515,2100,2100,2100,2100,0
20230626,170500,2037183515,2100,2100,2100,2100,0
20230626,170400,2037183515,2100,2100,2100,2100,0
20230626,170300,2037183515,2100,2100,2100,2100,0
20230626,170200,2037183515,2100,2100,2100,2100,0
20230626,170100,2037183515,2100,2100,2100,2100,0
20230626,170000,2037183515,2100,2100,2100,2100,0
20230626,165900,2037183515,2100,2100,2100,2100,0
20230626,165800,2037183515,2100,2100,2100,2100,0
20230626,165700,2037183515,2100,2100,2100,2100,0
20230626,165600,2037183515,2100,2100,2100,2100,0
20230626,165500,2037183515,2100,2100,2100,2100,0
20230626,165400,2037183515,2100,2100,2100,2100,0
20230626,165300,2037183515,2100,2100,2100,2100,0
20230626,165200,2037183515,2100,2100,2100,2100,23864
20230626,165100,2037183515,2100,2100,2100,2100,0
20230626,165000,2037183515,2100,2100,2100,2100,0
20230626,164900,2037183515,2100,2100,2100,2100,0
20230626,164800,2037183515,2100,2100,2100,2100,0
20230626,164700,2037183515,2100,2100,2100,2100,0
20230626,164600,2037183515,2100,2100,2100,2100,0
20230626,164500,2037183515,2100,2100,2100,2100,0
20230626,164400,2037183515,2100,2100,2100,2100,0
20230626,164300,2037183515,2100,2100,2100,2100,0
20230626,164200,2037183515,2100,2100,2100,2100,0
20230626,164100,2037183515,2100,2100,2100,2100,0
20230626,164000,2037183515,2100,2100,2100,2100,0
20230626,163900,2037183515,2100,2100,2100,2100,0
20230626,163800,2037183515,2100,2100,2100,2100,0
20230626,163700,2037183515,2100,2100,2100,2100,0
20230626,163600,2037183515,2100,2100,2100,2100,0
20230626,163500,2037183515,2100,2100,2100,2100,0
20230626,163400,2037183515,2100,2100,2100,2100,0
20230626,163300,2037183515,2100,2100,2100,2100,0
20230626,163200,2037183515,2100,2100,2100,2100,0
20230626,163100,2037183515,2100,2100,2100,2100,0
20230626,163000,2037183515,2100,2100,2100,2100,0
20230626,162900,2037183515,2100,2100,2100,2100,0
20230626,162800,2037183515,2100,2100,2100,2100,0
20230626,162700,2037183515,2100,2100,2100,2100,0
20230626,162600,2037183515,2100,2100,2100,2100,0
20230626,162500,2037183515,2100,2100,2100,2100,0
20230626,162400,2037183515,2100,2100,2100,2100,0
20230626,162300,2037183515,2100,2100,2100,2100,0
20230626,162200,2037183515,2100,2100,2100,2100,23864
20230626,162100,2037183515,2100,2100,2100,2100,0
20230626,162000,2037183515,2100,2100,2100,2100,0
20230626,161900,2037183515,2100,2100,2100,2100,0
20230626,161800,2037183515,2100,2100,2100,2100,0
20230626,161700,2037183515,2100,2100,2100,2100,0
20230626,161600,2037183515,2100,2100,2100,2100,0
20230626,161500,2037183515,2100,2100,2100,2100,0
20230626,161400,2037183515,2100,2100,2100,2100,0
20230626,161300,2037183515,2100,2100,2100,2100,0
20230626,161200,2037183515,2100,2100,2100,2100,0
20230626,161100,2037183515,2100,2100,2100,2100,0
20230626,161000,2037183515,2100,2100,2100,2100,0
20230626,160900,2037183515,2100,2100,2100,2100,0
20230626,160800,2037183515,2100,2100,2100,2100,0
20230626,160700,2037183515,2100,2100,2100,2100,0
20230626,160600,2037183515,2100,2100,2100,2100,0
20230626,160500,2037183515,2100,2100,2100,2100,0
20230626,160400,2037183515,2100,2100,2100,2100,0
20230626,160300,2037183515,2100,2100,2100,2100,0
20230626,160200,2037183515,2100,2100,2100,2100,0
20230626,160100,2037183515,2100,2100,2100,2100,0
20230626,160000,2037183515,2100,2100,2100,2100,0
20230626,155900,2037183515,2100,2100,2100,2100,0
20230626,155800,2037183515,2100,2100,2100,2100,0
20230626,155700,2037183515,2100,2100,2100,2100,0
20230626,155600,2037183515,2100,2100,2100,2100,0
20230626,155500,2037183515,2100,2100,2100,2100,0
20230626,155400,2037183515,2100,2100,2100,2100,0
20230626,155300,2037183515,2100,2100,2100,2100,0
20230626,155200,2037183515,2100,2100,2100,2100,23864
20230626,155100,2037183515,2100,2100,2100,2100,0
20230626,155000,2037183515,2100,2100,2100,2100,0
20230626,154900,2037183515,2100,2100,2100,2100,0
20230626,154800,2037183515,2100,2100,2100,2100,0
20230626,154700,2037183515,2100,2100,2100,2100,0
20230626,154600,2037183515,2100,2100,2100,2100,0
20230626,154500,2037183515,2100,2100,2100,2100,0
20230626,154400,2037183515,2100,2100,2100,2100,0
20230626,154300,2037183515,2100,2100,2100,2100,0
20230626,154200,2037183515,2100,2100,2100,2100,0
20230626,154100,2037183515,2100,2100,2100,2100,0
20230626,154000,2037183515,2100,2100,2100,2100,0
20230626,153900,2037183515,2100,2100,2100,2100,0
20230626,153800,2037183515,2100,2100,2100,2100,0
20230626,153700,2037183515,2100,2100,2100,2100,0
20230626,153600,2037183515,2100,2100,2100,2100,0
20230626,153500,2037183515,2100,2100,2100,2100,0
20230626,153400,2037183515,2100,2100,2100,2100,0
20230626,153300,2037183515,2100,2100,2100,2100,0
20230626,153200,2037183515,2100,2100,2100,2100,0
20230626,153100,2037183515,2100,2100,2100,2100,0
20230626,153000,2037183515,2100,2100,2100,2100,23864
20230626,152900,1987069115,2105,2105,2105,2105,0
20230626,152800,1987069115,2105,2105,2105,2105,0
20230626,152700,1987069115,2105,2105,2105,2105,0
20230626,152600,1987069115,2105,2105,2105,2105,0
20230626,152500,1987069115,2105,2105,2105,2105,0
20230626,152400,1987069115,2105,2105,2105,2105,0
20230626,152300,1987069115,2105,2105,2105,2105,0
20230626,152200,1987069115,2105,2105,2105,2105,0
20230626,152100,1987069115,2105,2105,2105,2105,0
20230626,152000,1987069115,2105,2105,2105,2105,0
20230626,151900,1987069115,2105,2105,2105,2100,7973
20230626,151800,1970296435,2100,2105,2105,2100,701
20230626,151700,1968823700,2105,2105,2105,2105,721
20230626,151600,1967305995,2105,2100,2105,2100,7049
20230626,151500,1952492855,2105,2105,2105,2105,179
20230626,151400,1952116060,2100,2105,2105,2100,18370
20230626,151300,1913538940,2105,2100,2105,2100,22095
20230626,151200,1867139340,2105,2105,2105,2100,84
20230626,151100,1866962525,2100,2105,2105,2100,2146
20230626,151000,1862445695,2105,2100,2105,2100,6889
20230626,150900,1847978670,2105,2105,2105,2105,26
20230626,150800,1847923940,2105,2105,2105,2100,2783
20230626,150700,1842078985,2105,2105,2105,2105,40
20230626,150600,1841994785,2105,2105,2105,2100,1495
20230626,150500,1838848110,2105,2105,2105,2100,2945
20230626,150400,1832662640,2100,2105,2105,2100,3780
20230626,150300,1824721655,2105,2105,2105,2100,2721
20230626,150200,1818999955,2105,2110,2110,2105,7772
20230626,150100,1802637305,2110,2110,2110,2110,153
20230626,150000,1802314475,2110,2105,2110,2105,3106
20230626,145900,1795776315,2110,2110,2110,2110,40
20230626,145800,1795691915,2110,2110,2110,2110,216
20230626,145700,1795236155,2110,2105,2110,2105,2450
20230626,145600,1790078625,2105,2110,2110,2105,6400
20230626,145500,1776584625,2110,2110,2110,2110,0
20230626,145400,1776584625,2110,2110,2110,2105,8466
20230626,145300,1758760860,2110,2110,2110,2110,38
20230626,145200,1758680680,2110,2110,2110,2105,626
20230626,145100,1757362425,2110,2110,2110,2110,1
20230626,145000,1757360315,2110,2105,2110,2105,861
20230626,144900,1755547905,2105,2105,2105,2105,200
20230626,144800,1755126905,2110,2105,2110,2105,5592
20230626,144700,1743355715,2110,2110,2110,2110,526
20230626,144600,1742245855,2110,2105,2110,2105,156
20230626,144500,1741917195,2110,2110,2110,2110,44
20230626,144400,1741824355,2110,2110,2110,2110,5365
20230626,144300,1730504205,2110,2105,2110,2105,1520
20230626,144200,1727299605,2110,2110,2110,2110,1006
20230626,144100,1725176945,2110,2115,2115,2110,1447
20230626,144000,1722123765,2110,2115,2115,2110,1748
20230626,143900,1718434750,2115,2105,2115,2105,18974
20230626,143800,1678373690,2105,2105,2105,2105,520
20230626,143700,1677279090,2105,2110,2110,2105,331
20230626,143600,1676582185,2105,2100,2105,2100,7120
20230626,143500,1661595085,2105,2105,2105,2100,3593
20230626,143400,1654031830,2105,2100,2105,2100,1098
20230626,143300,1651723320,2105,2105,2105,2100,315
20230626,143200,1651060990,2105,2105,2105,2105,20
20230626,143100,1651018890,2105,2105,2105,2100,420
20230626,143000,1650136290,2105,2105,2105,2100,73
20230626,142900,1649982860,2105,2105,2105,2100,2720
20230626,142800,1644269760,2105,2105,2105,2105,22
20230626,142700,1644223450,2105,2105,2105,2100,679
20230626,142600,1642797405,2105,2105,2105,2100,2114
20230626,142500,1638347585,2105,2100,2105,2100,301
20230626,142400,1637713985,2100,2105,2105,2100,301
20230626,142300,1637081730,2105,2105,2105,2105,253
20230626,142200,1636549165,2105,2105,2105,2105,103
20230626,142100,1636332350,2105,2105,2105,2105,20
20230626,142000,1636290250,2100,2105,2105,2100,226
20230626,141900,1635814525,2105,2105,2105,2100,75
20230626,141800,1635656950,2100,2100,2100,2100,2500
20230626,141700,1630406950,2105,2105,2105,2105,100
20230626,141600,1630196450,2105,2105,2105,2105,500
20230626,141500,1629143950,2105,2100,2105,2100,6
20230626,141400,1629131330,2100,2105,2105,2100,8
20230626,141300,1629114505,2105,2105,2105,2105,14
20230626,141200,1629085035,2105,2105,2105,2105,0
20230626,141100,1629085035,2105,2100,2105,2100,151
20230626,141000,1628767930,2100,2105,2105,2100,404
20230626,140900,1627919370,2105,2105,2105,2105,166
20230626,140800,1627569940,2100,2105,2105,2100,133
20230626,140700,1627290475,2105,2100,2105,2100,427
20230626,140600,1626393625,2100,2105,2105,2100,2770
20230626,140500,1620563500,2110,2110,2110,2110,0
20230626,140400,1620563500,2110,2110,2110,2110,5
20230626,140300,1620552950,2105,2105,2105,2105,0
20230626,140200,1620552950,2105,2105,2105,2105,205
20230626,140100,1620121425,2105,2105,2105,2105,1000
20230626,140000,1618016425,2105,2105,2105,2105,1000
20230626,135900,1615911425,2105,2110,2110,2105,508
20230626,135800,1614842080,2105,2105,2105,2105,1001
20230626,135700,1612734975,2110,2110,2110,2110,241
20230626,135600,1612226465,2105,2110,2110,2105,483
20230626,135500,1611209700,2110,2110,2110,2110,9
20230626,135400,1611190710,2110,2110,2110,2110,5
20230626,135300,1611180160,2110,2110,2110,2110,100
20230626,135200,1610969160,2105,2105,2105,2105,1469
20230626,135100,1607876915,2105,2110,2110,2105,900
20230626,135000,1605981915,2105,2110,2110,2105,255
20230626,134900,1605444115,2110,2110,2110,2105,467
20230626,134800,1604458995,2110,2110,2110,2110,0
20230626,134700,1604458995,2110,2110,2110,2110,2
20230626,134600,1604454775,2100,2105,2105,2100,1000
20230626,134500,1602352865,2105,2110,2110,2105,606
20230626,134400,1601074235,2110,2110,2110,2110,144
20230626,134300,1600770395,2105,2110,2110,2105,156
20230626,134200,1600441965,2110,2110,2110,2105,199
20230626,134100,1600022645,2110,2110,2110,2105,1102
20230626,134000,1597702425,2110,2105,2110,2105,76
20230626,133900,1597542440,2110,2105,2110,2105,8949
20230626,133800,1578704295,2105,2110,2110,2105,173
20230626,133700,1578340030,2105,2105,2105,2105,1083
20230626,133600,1576060315,2105,2100,2105,2100,3372
20230626,133500,1568964010,2105,2105,2105,2105,2403
20230626,133400,1563905695,2105,2105,2105,2105,16
20230626,133300,1563872015,2105,2110,2110,2105,2106
20230626,133200,1559438855,2105,2105,2110,2105,5843
20230626,133100,1547139335,2110,2110,2110,2110,700
20230626,133000,1545662335,2105,2110,2110,2105,709
20230626,132900,1544168845,2110,2110,2110,2110,5
20230626,132800,1544158295,2105,2105,2105,2105,31
20230626,132700,1544093040,2105,2110,2110,2105,2583
20230626,132600,1538655780,2105,2110,2110,2105,160
20230626,132500,1538318680,2110,2110,2115,2110,2867
20230626,132400,1532269305,2115,2110,2115,2110,5471
20230626,132300,1520725490,2110,2110,2110,2105,3500
20230626,132200,1513342990,2110,2110,2110,2110,656
20230626,132100,1511958830,2110,2110,2110,2110,1072
20230626,132000,1509696910,2110,2110,2110,2110,3991
20230626,131900,1501275900,2110,2110,2110,2110,1261
20230626,131800,1498615190,2110,2110,2110,2110,20
20230626,131700,1498572990,2110,2110,2110,2110,570
20230626,131600,1497370290,2110,2105,2110,2105,2627
20230626,131500,1491829605,2105,2110,2110,2105,346
20230626,131400,1491101065,2110,2110,2110,2105,137
20230626,131300,1490812060,2105,2105,2110,2105,742
20230626,131200,1489249440,2110,2110,2110,2105,227
20230626,131100,1488770810,2105,2105,2105,2105,885
20230626,131000,1486907885,2105,2105,2105,2105,500
20230626,130900,1485855385,2105,2100,2105,2100,3047
20230626,130800,1479442675,2105,2105,2105,2105,4300
20230626,130700,1470391175,2105,2105,2105,2105,1856
20230626,130600,1466484295,2105,2105,2105,2105,107
20230626,130500,1466259060,2105,2100,2105,2100,230
20230626,130400,1465775410,2105,2100,2105,2100,24
20230626,130300,1465724920,2100,2100,2100,2100,501
20230626,130200,1464672820,2100,2100,2100,2100,754
20230626,130100,1463089420,2100,2100,2100,2100,1520
20230626,130000,1459897420,2105,2100,2105,2100,212
20230626,125900,1459452195,2100,2100,2105,2100,4182
20230626,125800,1450668470,2100,2105,2105,2100,1063
20230626,125700,1448431480,2100,2110,2110,2100,361
20230626,125600,1447671590,2110,2105,2110,2105,106
20230626,125500,1447448440,2105,2105,2110,2105,120
20230626,125400,1447195835,2105,2105,2105,2105,399
20230626,125300,1446355940,2105,2105,2110,2105,10125
20230626,125200,1425042805,2105,2110,2110,2105,332
20230626,125100,1424343390,2110,2110,2110,2105,663
20230626,125000,1422947240,2105,2110,2110,2105,55
20230626,124900,1422831210,2105,2105,2110,2105,2517
20230626,124800,1417527915,2105,2110,2110,2105,3553
20230626,124700,1410048845,2105,2110,2110,2105,46
20230626,124600,1409951800,2110,2110,2110,2105,27
20230626,124500,1409894900,2100,2105,2110,2100,907
20230626,124400,1407985455,2105,2105,2110,2105,20004
20230626,124300,1365877030,2105,2100,2105,2100,8431
20230626,124200,1348171900,2100,2105,2105,2100,6
20230626,124100,1348159290,2100,2105,2105,2100,2019
20230626,124000,1343909315,2105,2100,2105,2100,428
20230626,123900,1343010345,2100,2105,2105,2100,155
20230626,123800,1342684085,2105,2110,2110,2105,71
20230626,123700,1342534625,2100,2110,2110,2100,1104
20230626,123600,1340215030,2105,2100,2105,2100,6014
20230626,123500,1327555580,2100,2105,2105,2100,330
20230626,123400,1326862525,2105,2105,2105,2100,48
20230626,123300,1326761510,2100,2105,2105,2100,1053
20230626,123200,1324545110,2105,2105,2105,2100,7
20230626,123100,1324530395,2100,2100,2105,2100,865
20230626,123000,1322713890,2100,2105,2105,2100,9745
20230626,122900,1302247585,2100,2105,2105,2100,3124
20230626,122800,1295671885,2105,2105,2105,2100,1014
20230626,122700,1293537430,2105,2105,2105,2100,1066
20230626,122600,1291298520,2105,2100,2105,2100,5
20230626,122500,1291288015,2100,2105,2105,2100,63
20230626,122400,1291155665,2105,2100,2105,2100,20
20230626,122300,1291113585,2105,2100,2105,2100,4
20230626,122200,1291105180,2105,2105,2105,2100,417
20230626,122100,1290227415,2105,2105,2105,2100,1287
20230626,122000,1287518895,2105,2105,2105,2100,4591
20230626,121900,1277854855,2100,2100,2105,2100,5168
20230626,121800,1267001500,2105,2105,2105,2100,151
20230626,121700,1266684390,2100,2105,2105,2100,6058
20230626,121600,1253962320,2100,2100,2105,2100,2325
20230626,121500,1249076805,2100,2100,2105,2100,9743
20230626,121400,1228567815,2105,2105,2105,2100,313
20230626,121300,1227908965,2100,2105,2105,2100,265
20230626,121200,1227352410,2105,2100,2105,2100,967
20230626,121100,1225316895,2105,2100,2105,2100,14
20230626,121000,1225287490,2100,2100,2105,2100,37
20230626,120900,1225209765,2100,2100,2105,2100,74
20230626,120800,1225054360,2105,2100,2105,2100,106
20230626,120700,1224831755,2100,2105,2105,2100,704
20230626,120600,1223353350,2100,2100,2105,2100,224
20230626,120500,1222882450,2105,2100,2105,2100,92
20230626,120400,1222688810,2100,2100,2100,2100,3
20230626,120300,1222682510,2100,2100,2100,2100,34
20230626,120200,1222611110,2105,2105,2105,2100,610
20230626,120100,1221330075,2105,2100,2105,2100,853
20230626,120000,1219537275,2105,2100,2105,2100,506
20230626,115900,1218474665,2100,2100,2100,2100,16
20230626,115800,1218441065,2100,2100,2105,2100,1220
20230626,115700,1215879020,2105,2105,2105,2105,35
20230626,115600,1215805345,2105,2105,2105,2105,0
20230626,115500,1215805345,2105,2100,2105,2100,31
20230626,115400,1215740240,2105,2105,2105,2105,238
20230626,115300,1215239250,2100,2100,2100,2100,500
20230626,115200,1214189250,2100,2105,2105,2100,213
20230626,115100,1213741885,2105,2105,2105,2105,108
20230626,115000,1213514545,2105,2105,2105,2105,150
20230626,114900,1213198795,2100,2105,2105,2100,138
20230626,114800,1212908970,2105,2100,2105,2100,8668
20230626,114700,1194705745,2100,2100,2100,2100,1
20230626,114600,1194703645,2100,2100,2100,2100,21
20230626,114500,1194659545,2105,2105,2105,2100,24
20230626,114400,1194609125,2100,2105,2105,2100,1444
20230626,114300,1191573725,2105,2105,2105,2105,1435
20230626,114200,1188553050,2105,2105,2105,2105,1434
20230626,114100,1185534480,2105,2105,2105,2105,543
20230626,114000,1184391465,2105,2100,2105,2100,404
20230626,113900,1183543055,2100,2105,2105,2100,667
20230626,113800,1182141520,2105,2105,2105,2105,1
20230626,113700,1182139415,2100,2105,2105,2100,1507
20230626,113600,1178974680,2105,2105,2105,2105,1
20230626,113500,1178972575,2105,2100,2105,2100,139
20230626,113400,1178679985,2100,2105,2105,2100,3360
20230626,113300,1171612070,2105,2105,2105,2100,466
20230626,113200,1170633365,2105,2105,2105,2105,25
20230626,113100,1170580740,2105,2100,2105,2100,5161
20230626,113000,1159742575,2100,2100,2100,2100,8925
20230626,112900,1141000075,2100,2095,2100,2095,2002
20230626,112800,1136798100,2100,2095,2100,2095,1568
20230626,112700,1133506850,2100,2100,2100,2100,220
20230626,112600,1133044850,2100,2100,2100,2100,433
20230626,112500,1132135550,2100,2100,2100,2095,3205
20230626,112400,1125406050,2100,2100,2100,2100,1506
20230626,112300,1122243450,2100,2100,2100,2100,1500
20230626,112200,1119093450,2100,2100,2100,2100,9
20230626,112100,1119074550,2095,2095,2100,2095,3747
20230626,112000,1111218990,2100,2100,2100,2100,628
20230626,111900,1109900190,2100,2100,2100,2100,705
20230626,111800,1108419690,2100,2100,2100,2100,280
20230626,111700,1107831690,2100,2100,2100,2095,328
20230626,111600,1107142935,2100,2100,2100,2100,1502
20230626,111500,1103988735,2100,2100,2100,2100,43
20230626,111400,1103898435,2105,2105,2105,2100,31
20230626,111300,1103833315,2105,2095,2105,2095,26349
20230626,111200,1048626585,2100,2100,2100,2100,451
20230626,111100,1047679485,2100,2100,2105,2100,10513
20230626,111000,1025599550,2100,2100,2100,2100,1743
20230626,110900,1021939250,2100,2105,2105,2100,1251
20230626,110800,1019312140,2100,2100,2100,2100,1214
20230626,110700,1016762740,2100,2100,2105,2100,2089
20230626,110600,1012375780,2105,2100,2105,2100,3931
20230626,110500,1004120175,2105,2105,2105,2105,50
20230626,110400,1004014925,2105,2105,2105,2105,208
20230626,110300,1003577085,2105,2100,2105,2100,22
20230626,110200,1003530875,2100,2105,2105,2100,720
20230626,110100,1002018175,2105,2100,2105,2100,149
20230626,110000,1001704790,2100,2100,2100,2100,590
20230626,105900,1000465790,2105,2100,2105,2100,4098
20230626,105800,991859915,2105,2105,2105,2100,751
20230626,105700,990281660,2105,2100,2105,2100,95
20230626,105600,990082155,2105,2105,2105,2105,0
20230626,105500,990082155,2105,2105,2105,2105,255
20230626,105400,989545380,2105,2105,2105,2100,3599
20230626,105300,981986230,2100,2110,2110,2100,2211
20230626,105200,977332210,2110,2110,2110,2110,182
20230626,105100,976948190,2110,2110,2110,2110,727
20230626,105000,975414220,2110,2110,2110,2100,8261
20230626,104900,958026370,2110,2110,2110,2110,48
20230626,104800,957925090,2110,2105,2110,2100,1300
20230626,104700,955189040,2110,2110,2110,2110,32
20230626,104600,955121520,2100,2100,2100,2100,4855
20230626,104500,944926020,2100,2100,2100,2100,150
20230626,104400,944611020,2110,2100,2110,2100,507
20230626,104300,943546250,2100,2100,2100,2100,0
20230626,104200,943546250,2100,2110,2110,2100,6628
20230626,104100,929609760,2110,2110,2110,2110,7
20230626,104000,929594990,2110,2110,2110,2110,152
20230626,103900,929274270,2110,2105,2110,2105,85
20230626,103800,929095270,2100,2110,2110,2100,577
20230626,103700,927883215,2105,2105,2105,2105,1851
20230626,103600,923986860,2105,2100,2105,2100,3164
20230626,103500,917342380,2100,2105,2105,2100,674
20230626,103400,915924310,2105,2105,2105,2105,1313
20230626,103300,913160445,2100,2100,2105,2100,6746
20230626,103200,898991705,2105,2105,2105,2105,1531
20230626,103100,895768950,2110,2105,2110,2105,11
20230626,103000,895745790,2110,2110,2110,2110,36
20230626,102900,895669830,2110,2105,2110,2105,646
20230626,102800,894309800,2105,2100,2105,2100,6008
20230626,102700,881692960,2105,2105,2110,2105,1788
20230626,102600,877929210,2110,2105,2110,2105,1134
20230626,102500,875541130,2110,2110,2110,2100,12
20230626,102400,875515820,2100,2105,2105,2100,498
20230626,102300,874469855,2105,2110,2110,2105,2432
20230626,102200,869347990,2105,2115,2115,2105,10715
20230626,102100,846690915,2115,2110,2115,2110,1255
20230626,102000,844041360,2115,2115,2115,2115,12
20230626,101900,844015980,2115,2110,2115,2110,1999
20230626,101800,839797445,2110,2110,2110,2110,10
20230626,101700,839776345,2110,2105,2110,2100,6409
20230626,101600,826281785,2105,2105,2105,2105,2394
20230626,101500,821242415,2105,2105,2105,2105,9372
20230626,101400,801514355,2105,2105,2105,2105,150
20230626,101300,801198605,2105,2105,2105,2105,4118
20230626,101200,792530215,2105,2105,2105,2105,2828
20230626,101100,786577275,2110,2105,2110,2105,14
20230626,101000,786547760,2110,2110,2110,2110,22
20230626,100900,786501340,2110,2110,2110,2110,397
20230626,100800,785663670,2110,2110,2110,2105,5054
20230626,100700,775024730,2110,2115,2115,2110,2818
20230626,100600,769078460,2115,2115,2115,2115,240
20230626,100500,768570860,2115,2115,2115,2110,1116
20230626,100400,766216070,2115,2115,2115,2110,547
20230626,100300,765061885,2110,2110,2110,2110,550
20230626,100200,763901385,2110,2115,2120,2110,4348
20230626,100100,754726230,2120,2120,2120,2110,948
20230626,100000,752718940,2120,2115,2120,2110,5648
20230626,095900,740798610,2120,2120,2120,2115,3535
20230626,095800,733322025,2120,2120,2120,2120,58
20230626,095700,733199065,2120,2120,2120,2120,4157
20230626,095600,724386225,2115,2115,2120,2115,5603
20230626,095500,712533325,2120,2120,2120,2120,2068
20230626,095400,708149165,2120,2110,2120,2110,6481
20230626,095300,694439565,2110,2110,2110,2110,2303
20230626,095200,689580235,2110,2110,2110,2105,1409
20230626,095100,686608735,2110,2110,2110,2110,762
20230626,095000,685000915,2110,2110,2110,2105,53
20230626,094900,684889090,2105,2105,2105,2105,292
20230626,094800,684274430,2105,2105,2105,2105,529
20230626,094700,683160885,2105,2105,2105,2105,336
20230626,094600,682453605,2105,2100,2105,2100,2626
20230626,094500,676939000,2100,2105,2105,2100,1694
20230626,094400,673381350,2105,2105,2105,2100,1460
20230626,094300,670308055,2100,2105,2105,2100,8423
20230626,094200,652586640,2105,2100,2105,2100,2230
20230626,094100,647903190,2100,2100,2105,2100,5468
20230626,094000,636418525,2105,2105,2105,2100,10125
20230626,093900,615155740,2105,2100,2105,2100,376
20230626,093800,614365840,2100,2100,2100,2095,832
20230626,093700,612619140,2100,2095,2100,2095,2308
20230626,093600,607775340,2100,2095,2100,2095,3178
20230626,093500,601117040,2095,2100,2100,2095,3037
20230626,093400,594752270,2100,2100,2100,2100,1180
20230626,093300,592274270,2100,2100,2100,2095,1167
20230626,093200,589826170,2100,2100,2100,2095,84
20230626,093100,589650020,2100,2095,2100,2095,1121
20230626,093000,587300510,2095,2095,2095,2090,11847
20230626,092900,562501815,2095,2095,2095,2095,3848
20230626,092800,554440255,2100,2100,2105,2095,5844
20230626,092700,542176805,2095,2095,2100,2090,3427
20230626,092600,534997740,2095,2090,2095,2090,3142
20230626,092500,528430910,2090,2090,2090,2090,1417
20230626,092400,525469380,2090,2090,2095,2090,14505
20230626,092300,495145885,2090,2095,2095,2090,23889
20230626,092200,445217165,2090,2095,2095,2090,12653
20230626,092100,418711355,2100,2105,2105,2100,5490
20230626,092000,407181720,2105,2105,2110,2105,2302
20230626,091900,402335410,2105,2105,2110,2105,649
20230626,091800,400969235,2110,2105,2110,2105,1021
20230626,091700,398817405,2110,2100,2110,2100,2431
20230626,091600,393699215,2100,2100,2110,2100,2294
20230626,091500,388874705,2110,2100,2110,2095,5649
20230626,091400,377019075,2100,2095,2100,2095,1243
20230626,091300,374414750,2095,2095,2095,2090,1504
20230626,091200,371263875,2095,2095,2100,2090,6092
20230626,091100,358501540,2095,2105,2110,2090,10420
20230626,091000,336669820,2100,2100,2100,2095,10798
20230626,090900,313996520,2100,2100,2100,2095,11814
20230626,090800,289234625,2100,2100,2100,2095,1446
20230626,090700,286200040,2095,2100,2105,2095,23059
20230626,090600,237822155,2110,2110,2115,2100,5785
20230626,090500,225655150,2115,2105,2115,2100,5856
20230626,090400,213339640,2115,2105,2115,2105,6158
20230626,090300,200376760,2115,2095,2120,2095,9406
20230626,090200,180543005,2110,2100,2110,2095,9251
20230626,090100,161142070,2095,2130,2130,2095,40325
20230626,090000,76275265,2130,2130,2130,2120,35042