stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185400,1673583275,2455,2455,2455,2455,5495
20230626,185300,1673583275,2455,2455,2455,2455,0
20230626,185200,1673583275,2455,2455,2455,2455,0
20230626,185100,1673583275,2455,2455,2455,2455,0
20230626,185000,1673583275,2455,2455,2455,2455,0
20230626,184900,1673583275,2455,2455,2455,2455,0
20230626,184800,1673583275,2455,2455,2455,2455,0
20230626,184700,1673583275,2455,2455,2455,2455,0
20230626,184600,1673583275,2455,2455,2455,2455,0
20230626,184500,1673583275,2455,2455,2455,2455,0
20230626,184400,1673583275,2455,2455,2455,2455,0
20230626,184300,1673583275,2455,2455,2455,2455,0
20230626,184200,1673583275,2455,2455,2455,2455,0
20230626,184100,1673583275,2455,2455,2455,2455,0
20230626,184000,1673583275,2455,2455,2455,2455,0
20230626,183900,1673583275,2455,2455,2455,2455,0
20230626,183800,1673583275,2455,2455,2455,2455,0
20230626,183700,1673583275,2455,2455,2455,2455,0
20230626,183600,1673583275,2455,2455,2455,2455,0
20230626,183500,1673583275,2455,2455,2455,2455,0
20230626,183400,1673583275,2455,2455,2455,2455,0
20230626,183300,1673583275,2455,2455,2455,2455,0
20230626,183200,1673583275,2455,2455,2455,2455,0
20230626,183100,1673583275,2455,2455,2455,2455,0
20230626,183000,1673583275,2455,2455,2455,2455,0
20230626,182900,1673583275,2455,2455,2455,2455,0
20230626,182800,1673583275,2455,2455,2455,2455,0
20230626,182700,1673583275,2455,2455,2455,2455,0
20230626,182600,1673583275,2455,2455,2455,2455,0
20230626,182500,1673583275,2455,2455,2455,2455,0
20230626,182400,1673583275,2455,2455,2455,2455,5495
20230626,182300,1673583275,2455,2455,2455,2455,0
20230626,182200,1673583275,2455,2455,2455,2455,0
20230626,182100,1673583275,2455,2455,2455,2455,0
20230626,182000,1673583275,2455,2455,2455,2455,0
20230626,181900,1673583275,2455,2455,2455,2455,0
20230626,181800,1673583275,2455,2455,2455,2455,0
20230626,181700,1673583275,2455,2455,2455,2455,0
20230626,181600,1673583275,2455,2455,2455,2455,0
20230626,181500,1673583275,2455,2455,2455,2455,0
20230626,181400,1673583275,2455,2455,2455,2455,0
20230626,181300,1673583275,2455,2455,2455,2455,0
20230626,181200,1673583275,2455,2455,2455,2455,0
20230626,181100,1673583275,2455,2455,2455,2455,0
20230626,181000,1673583275,2455,2455,2455,2455,0
20230626,180900,1673583275,2455,2455,2455,2455,0
20230626,180800,1673583275,2455,2455,2455,2455,0
20230626,180700,1673583275,2455,2455,2455,2455,0
20230626,180600,1673583275,2455,2455,2455,2455,0
20230626,180500,1673583275,2455,2455,2455,2455,0
20230626,180400,1673583275,2455,2455,2455,2455,0
20230626,180300,1673583275,2455,2455,2455,2455,0
20230626,180200,1673583275,2455,2455,2455,2455,0
20230626,180100,1673583275,2455,2455,2455,2455,0
20230626,180000,1673583275,2455,2455,2455,2455,0
20230626,175900,1673583275,2455,2455,2455,2455,0
20230626,175800,1673583275,2455,2455,2455,2455,0
20230626,175700,1673583275,2455,2455,2455,2455,0
20230626,175600,1673583275,2455,2455,2455,2455,0
20230626,175500,1673583275,2455,2455,2455,2455,0
20230626,175400,1673583275,2455,2455,2455,2455,5495
20230626,175300,1673583275,2455,2455,2455,2455,0
20230626,175200,1673583275,2455,2455,2455,2455,0
20230626,175100,1673583275,2455,2455,2455,2455,0
20230626,175000,1673583275,2455,2455,2455,2455,0
20230626,174900,1673583275,2455,2455,2455,2455,0
20230626,174800,1673583275,2455,2455,2455,2455,0
20230626,174700,1673583275,2455,2455,2455,2455,0
20230626,174600,1673583275,2455,2455,2455,2455,0
20230626,174500,1673583275,2455,2455,2455,2455,0
20230626,174400,1673583275,2455,2455,2455,2455,0
20230626,174300,1673583275,2455,2455,2455,2455,0
20230626,174200,1673583275,2455,2455,2455,2455,0
20230626,174100,1673583275,2455,2455,2455,2455,0
20230626,174000,1673583275,2455,2455,2455,2455,0
20230626,173900,1673583275,2455,2455,2455,2455,0
20230626,173800,1673583275,2455,2455,2455,2455,0
20230626,173700,1673583275,2455,2455,2455,2455,0
20230626,173600,1673583275,2455,2455,2455,2455,0
20230626,173500,1673583275,2455,2455,2455,2455,0
20230626,173400,1673583275,2455,2455,2455,2455,0
20230626,173300,1673583275,2455,2455,2455,2455,0
20230626,173200,1673583275,2455,2455,2455,2455,0
20230626,173100,1673583275,2455,2455,2455,2455,0
20230626,173000,1673583275,2455,2455,2455,2455,0
20230626,172900,1673583275,2455,2455,2455,2455,0
20230626,172800,1673583275,2455,2455,2455,2455,0
20230626,172700,1673583275,2455,2455,2455,2455,0
20230626,172600,1673583275,2455,2455,2455,2455,0
20230626,172500,1673583275,2455,2455,2455,2455,0
20230626,172400,1673583275,2455,2455,2455,2455,5495
20230626,172300,1673583275,2455,2455,2455,2455,0
20230626,172200,1673583275,2455,2455,2455,2455,0
20230626,172100,1673583275,2455,2455,2455,2455,0
20230626,172000,1673583275,2455,2455,2455,2455,0
20230626,171900,1673583275,2455,2455,2455,2455,0
20230626,171800,1673583275,2455,2455,2455,2455,0
20230626,171700,1673583275,2455,2455,2455,2455,0
20230626,171600,1673583275,2455,2455,2455,2455,0
20230626,171500,1673583275,2455,2455,2455,2455,0
20230626,171400,1673583275,2455,2455,2455,2455,0
20230626,171300,1673583275,2455,2455,2455,2455,0
20230626,171200,1673583275,2455,2455,2455,2455,0
20230626,171100,1673583275,2455,2455,2455,2455,0
20230626,171000,1673583275,2455,2455,2455,2455,0
20230626,170900,1673583275,2455,2455,2455,2455,0
20230626,170800,1673583275,2455,2455,2455,2455,0
20230626,170700,1673583275,2455,2455,2455,2455,0
20230626,170600,1673583275,2455,2455,2455,2455,0
20230626,170500,1673583275,2455,2455,2455,2455,0
20230626,170400,1673583275,2455,2455,2455,2455,0
20230626,170300,1673583275,2455,2455,2455,2455,0
20230626,170200,1673583275,2455,2455,2455,2455,0
20230626,170100,1673583275,2455,2455,2455,2455,0
20230626,170000,1673583275,2455,2455,2455,2455,0
20230626,165900,1673583275,2455,2455,2455,2455,0
20230626,165800,1673583275,2455,2455,2455,2455,0
20230626,165700,1673583275,2455,2455,2455,2455,0
20230626,165600,1673583275,2455,2455,2455,2455,0
20230626,165500,1673583275,2455,2455,2455,2455,0
20230626,165400,1673583275,2455,2455,2455,2455,5495
20230626,165300,1673583275,2455,2455,2455,2455,0
20230626,165200,1673583275,2455,2455,2455,2455,0
20230626,165100,1673583275,2455,2455,2455,2455,0
20230626,165000,1673583275,2455,2455,2455,2455,0
20230626,164900,1673583275,2455,2455,2455,2455,0
20230626,164800,1673583275,2455,2455,2455,2455,0
20230626,164700,1673583275,2455,2455,2455,2455,0
20230626,164600,1673583275,2455,2455,2455,2455,0
20230626,164500,1673583275,2455,2455,2455,2455,0
20230626,164400,1673583275,2455,2455,2455,2455,0
20230626,164300,1673583275,2455,2455,2455,2455,0
20230626,164200,1673583275,2455,2455,2455,2455,0
20230626,164100,1673583275,2455,2455,2455,2455,0
20230626,164000,1673583275,2455,2455,2455,2455,0
20230626,163900,1673583275,2455,2455,2455,2455,0
20230626,163800,1673583275,2455,2455,2455,2455,0
20230626,163700,1673583275,2455,2455,2455,2455,0
20230626,163600,1673583275,2455,2455,2455,2455,0
20230626,163500,1673583275,2455,2455,2455,2455,0
20230626,163400,1673583275,2455,2455,2455,2455,0
20230626,163300,1673583275,2455,2455,2455,2455,0
20230626,163200,1673583275,2455,2455,2455,2455,0
20230626,163100,1673583275,2455,2455,2455,2455,0
20230626,163000,1673583275,2455,2455,2455,2455,0
20230626,162900,1673583275,2455,2455,2455,2455,0
20230626,162800,1673583275,2455,2455,2455,2455,0
20230626,162700,1673583275,2455,2455,2455,2455,0
20230626,162600,1673583275,2455,2455,2455,2455,0
20230626,162500,1673583275,2455,2455,2455,2455,0
20230626,162400,1673583275,2455,2455,2455,2455,5495
20230626,162300,1673583275,2455,2455,2455,2455,0
20230626,162200,1673583275,2455,2455,2455,2455,0
20230626,162100,1673583275,2455,2455,2455,2455,0
20230626,162000,1673583275,2455,2455,2455,2455,0
20230626,161900,1673583275,2455,2455,2455,2455,0
20230626,161800,1673583275,2455,2455,2455,2455,0
20230626,161700,1673583275,2455,2455,2455,2455,0
20230626,161600,1673583275,2455,2455,2455,2455,0
20230626,161500,1673583275,2455,2455,2455,2455,0
20230626,161400,1673583275,2455,2455,2455,2455,0
20230626,161300,1673583275,2455,2455,2455,2455,0
20230626,161200,1673583275,2455,2455,2455,2455,0
20230626,161100,1673583275,2455,2455,2455,2455,0
20230626,161000,1673583275,2455,2455,2455,2455,0
20230626,160900,1673583275,2455,2455,2455,2455,0
20230626,160800,1673583275,2455,2455,2455,2455,0
20230626,160700,1673583275,2455,2455,2455,2455,0
20230626,160600,1673583275,2455,2455,2455,2455,0
20230626,160500,1673583275,2455,2455,2455,2455,0
20230626,160400,1673583275,2455,2455,2455,2455,0
20230626,160300,1673583275,2455,2455,2455,2455,0
20230626,160200,1673583275,2455,2455,2455,2455,0
20230626,160100,1673583275,2455,2455,2455,2455,0
20230626,160000,1673583275,2455,2455,2455,2455,0
20230626,155900,1673583275,2455,2455,2455,2455,0
20230626,155800,1673583275,2455,2455,2455,2455,0
20230626,155700,1673583275,2455,2455,2455,2455,0
20230626,155600,1673583275,2455,2455,2455,2455,0
20230626,155500,1673583275,2455,2455,2455,2455,0
20230626,155400,1673583275,2455,2455,2455,2455,5495
20230626,155300,1673583275,2455,2455,2455,2455,0
20230626,155200,1673583275,2455,2455,2455,2455,0
20230626,155100,1673583275,2455,2455,2455,2455,0
20230626,155000,1673583275,2455,2455,2455,2455,0
20230626,154900,1673583275,2455,2455,2455,2455,0
20230626,154800,1673583275,2455,2455,2455,2455,0
20230626,154700,1673583275,2455,2455,2455,2455,0
20230626,154600,1673583275,2455,2455,2455,2455,0
20230626,154500,1673583275,2455,2455,2455,2455,0
20230626,154400,1673583275,2455,2455,2455,2455,0
20230626,154300,1673583275,2455,2455,2455,2455,0
20230626,154200,1673583275,2455,2455,2455,2455,0
20230626,154100,1673583275,2455,2455,2455,2455,0
20230626,154000,1673583275,2455,2455,2455,2455,0
20230626,153900,1673583275,2455,2455,2455,2455,0
20230626,153800,1673583275,2455,2455,2455,2455,0
20230626,153700,1673583275,2455,2455,2455,2455,0
20230626,153600,1673583275,2455,2455,2455,2455,0
20230626,153500,1673583275,2455,2455,2455,2455,0
20230626,153400,1673583275,2455,2455,2455,2455,0
20230626,153300,1673583275,2455,2455,2455,2455,0
20230626,153200,1673583275,2455,2455,2455,2455,0
20230626,153100,1673583275,2455,2455,2455,2455,0
20230626,153000,1673583275,2455,2455,2455,2455,5495
20230626,152900,1660093050,2450,2450,2450,2450,0
20230626,152800,1660093050,2450,2450,2450,2450,0
20230626,152700,1660093050,2450,2450,2450,2450,0
20230626,152600,1660093050,2450,2450,2450,2450,0
20230626,152500,1660093050,2450,2450,2450,2450,0
20230626,152400,1660093050,2450,2450,2450,2450,0
20230626,152300,1660093050,2450,2450,2450,2450,0
20230626,152200,1660093050,2450,2450,2450,2450,0
20230626,152100,1660093050,2450,2450,2450,2450,0
20230626,152000,1660093050,2450,2450,2450,2450,0
20230626,151900,1660093050,2450,2440,2450,2430,1090
20230626,151800,1657433935,2440,2445,2450,2435,529
20230626,151700,1656140610,2445,2445,2450,2435,83
20230626,151600,1655937695,2450,2445,2450,2445,293
20230626,151500,1655221280,2450,2445,2450,2445,191
20230626,151400,1654753410,2450,2450,2450,2445,114
20230626,151300,1654474160,2445,2430,2450,2430,118
20230626,151200,1654186390,2450,2445,2450,2425,32
20230626,151100,1654108250,2425,2430,2445,2425,343
20230626,151000,1653275600,2440,2425,2440,2425,1026
20230626,150900,1650772300,2440,2440,2440,2425,91
20230626,150800,1650550710,2425,2440,2440,2425,25
20230626,150700,1650489945,2425,2430,2450,2425,1868
20230626,150600,1645957715,2435,2450,2455,2435,3904
20230626,150500,1636410055,2455,2445,2455,2435,73
20230626,150400,1636231445,2455,2445,2455,2445,2383
20230626,150300,1630396705,2440,2440,2445,2440,768
20230626,150200,1628521280,2440,2430,2440,2430,616
20230626,150100,1627023815,2435,2425,2435,2425,122
20230626,150000,1626727335,2430,2430,2430,2425,5
20230626,145900,1626715195,2425,2430,2430,2420,1729
20230626,145800,1622522325,2425,2430,2430,2425,56
20230626,145700,1622386510,2425,2435,2435,2425,3
20230626,145600,1622379215,2435,2430,2440,2415,1312
20230626,145500,1619194870,2410,2425,2425,2410,3850
20230626,145400,1609882415,2425,2425,2435,2425,5
20230626,145300,1609870265,2440,2425,2440,2425,260
20230626,145200,1609239695,2425,2435,2440,2425,6
20230626,145100,1609225095,2425,2440,2440,2425,3
20230626,145000,1609217800,2420,2445,2445,2420,303
20230626,144900,1608483975,2425,2425,2425,2425,0
20230626,144800,1608483975,2425,2440,2440,2425,53
20230626,144700,1608354670,2445,2445,2445,2445,312
20230626,144600,1607591830,2445,2445,2450,2445,234
20230626,144500,1607019670,2445,2420,2445,2420,1552
20230626,144400,1603256110,2420,2430,2430,2420,3016
20230626,144300,1595941360,2440,2440,2440,2440,0
20230626,144200,1595941360,2440,2445,2445,2430,1603
20230626,144100,1592041720,2450,2450,2450,2445,35
20230626,144000,1591956070,2450,2450,2450,2450,102
20230626,143900,1591706170,2445,2445,2445,2445,55
20230626,143800,1591571695,2450,2450,2450,2450,0
20230626,143700,1591571695,2450,2450,2450,2450,82
20230626,143600,1591370795,2450,2445,2450,2445,201
20230626,143500,1590878705,2445,2440,2445,2440,846
20230626,143400,1588814435,2440,2440,2440,2435,312
20230626,143300,1588053235,2440,2435,2440,2435,38
20230626,143200,1587960700,2440,2440,2440,2435,50
20230626,143100,1587838940,2430,2430,2430,2430,855
20230626,143000,1585761290,2425,2420,2425,2420,117
20230626,142900,1585478145,2420,2425,2430,2410,3102
20230626,142800,1577982260,2425,2425,2425,2425,83
20230626,142700,1577780985,2425,2425,2425,2425,1
20230626,142600,1577778560,2425,2425,2425,2425,24
20230626,142500,1577720360,2425,2415,2425,2415,277
20230626,142400,1577051385,2425,2415,2425,2410,2946
20230626,142300,1569923585,2415,2420,2425,2415,1349
20230626,142200,1566661600,2425,2425,2425,2425,100
20230626,142100,1566419100,2425,2435,2435,2425,719
20230626,142000,1564673750,2440,2435,2440,2435,953
20230626,141900,1562353190,2435,2435,2435,2435,30
20230626,141800,1562280140,2435,2430,2435,2430,5
20230626,141700,1562267985,2440,2430,2440,2430,1016
20230626,141600,1559799095,2430,2430,2430,2430,0
20230626,141500,1559799095,2430,2430,2430,2430,702
20230626,141400,1558093235,2430,2425,2430,2425,199
20230626,141300,1557610645,2430,2430,2430,2430,17
20230626,141200,1557569335,2430,2430,2430,2425,515
20230626,141100,1556320435,2430,2425,2435,2425,3504
20230626,141000,1547823000,2430,2435,2435,2430,729
20230626,140900,1546051480,2435,2435,2435,2430,2665
20230626,140800,1539575515,2435,2440,2440,2435,3062
20230626,140700,1532111710,2445,2445,2445,2445,115
20230626,140600,1531830535,2450,2445,2450,2445,425
20230626,140500,1530791405,2450,2455,2455,2450,2076
20230626,140400,1525703195,2460,2455,2460,2455,44
20230626,140300,1525595165,2455,2455,2455,2455,235
20230626,140200,1525018240,2455,2455,2455,2455,372
20230626,140100,1524104980,2455,2465,2465,2455,1128
20230626,140000,1521335260,2465,2465,2465,2465,0
20230626,135900,1521335260,2465,2465,2465,2465,1
20230626,135800,1521332795,2460,2460,2460,2460,8
20230626,135700,1521313115,2460,2460,2465,2460,217
20230626,135600,1520779290,2460,2460,2460,2460,4
20230626,135500,1520769450,2460,2455,2465,2455,3448
20230626,135400,1512298555,2455,2455,2455,2455,1200
20230626,135300,1509352555,2455,2450,2455,2450,66
20230626,135200,1509190800,2455,2455,2455,2455,121
20230626,135100,1508893745,2455,2455,2455,2455,11
20230626,135000,1508866740,2460,2460,2460,2460,1
20230626,134900,1508864280,2460,2460,2460,2460,0
20230626,134800,1508864280,2460,2455,2460,2450,961
20230626,134700,1506509045,2455,2455,2460,2455,214
20230626,134600,1505983670,2460,2455,2460,2455,144
20230626,134500,1505630085,2460,2460,2460,2455,154
20230626,134400,1505251675,2460,2455,2460,2450,611
20230626,134300,1503754105,2460,2455,2460,2455,1057
20230626,134200,1501159165,2460,2455,2460,2455,486
20230626,134100,1499964725,2460,2460,2460,2455,51
20230626,134000,1499839510,2450,2455,2460,2450,106
20230626,133900,1499579425,2455,2460,2460,2455,1117
20230626,133800,1496836945,2455,2455,2460,2455,1222
20230626,133700,1493832075,2460,2465,2465,2460,173
20230626,133600,1493405965,2465,2455,2465,2455,482
20230626,133500,1492218035,2465,2465,2465,2465,1
20230626,133400,1492215570,2460,2465,2465,2460,51
20230626,133300,1492089860,2470,2470,2470,2470,0
20230626,133200,1492089860,2470,2460,2470,2460,1505
20230626,133100,1488383610,2460,2470,2470,2460,57
20230626,133000,1488243380,2460,2470,2470,2460,2
20230626,132900,1488238450,2460,2460,2460,2460,100
20230626,132800,1487992450,2475,2475,2475,2475,0
20230626,132700,1487992450,2475,2470,2475,2470,63
20230626,132600,1487836825,2470,2465,2480,2455,1370
20230626,132500,1484463645,2475,2475,2475,2460,10
20230626,132400,1484438955,2460,2465,2465,2460,8
20230626,132300,1484419270,2475,2475,2475,2475,1
20230626,132200,1484416795,2475,2470,2475,2460,3480
20230626,132100,1475845140,2470,2470,2470,2470,1
20230626,132000,1475842670,2475,2475,2475,2475,93
20230626,131900,1475612495,2480,2480,2480,2480,0
20230626,131800,1475612495,2480,2480,2480,2480,2
20230626,131700,1475607535,2475,2480,2480,2475,597
20230626,131600,1474129760,2485,2485,2490,2470,766
20230626,131500,1472234010,2485,2485,2485,2480,176
20230626,131400,1471796725,2485,2470,2490,2470,806
20230626,131300,1469793955,2485,2485,2485,2470,264
20230626,131200,1469141740,2470,2470,2470,2470,0
20230626,131100,1469141740,2470,2470,2470,2470,2473
20230626,131000,1463033430,2470,2475,2475,2470,1058
20230626,130900,1460414890,2475,2480,2485,2475,1361
20230626,130800,1457041295,2480,2485,2485,2480,342
20230626,130700,1456193110,2480,2485,2485,2480,637
20230626,130600,1454613100,2490,2490,2495,2480,1940
20230626,130500,1449773110,2495,2495,2495,2480,96
20230626,130400,1449533895,2490,2490,2500,2490,422
20230626,130300,1448481740,2475,2485,2490,2475,712
20230626,130200,1446717370,2485,2475,2485,2475,117
20230626,130100,1446427785,2485,2485,2485,2485,0
20230626,130000,1446427785,2485,2485,2485,2485,31
20230626,125900,1446350750,2485,2485,2485,2470,1019
20230626,125800,1443833625,2470,2485,2485,2465,61
20230626,125700,1443682090,2460,2475,2485,2460,8590
20230626,125600,1422510755,2470,2475,2485,2470,2940
20230626,125500,1415237035,2475,2470,2490,2470,251
20230626,125400,1414616525,2470,2485,2485,2470,999
20230626,125300,1412145860,2485,2480,2500,2480,1933
20230626,125200,1407336430,2480,2480,2495,2475,2755
20230626,125100,1400513560,2495,2500,2500,2470,6281
20230626,125000,1384942505,2500,2510,2510,2500,1760
20230626,124900,1380534480,2510,2520,2520,2510,711
20230626,124800,1378747700,2515,2525,2525,2515,537
20230626,124700,1377393265,2525,2510,2530,2510,1674
20230626,124600,1373188600,2520,2500,2520,2500,3780
20230626,124500,1363692130,2510,2510,2515,2510,1083
20230626,124400,1360973755,2510,2500,2510,2495,254
20230626,124300,1360337365,2500,2510,2515,2500,2098
20230626,124200,1355067605,2545,2515,2545,2500,11305
20230626,124100,1326448385,2515,2490,2515,2485,8134
20230626,124000,1306084925,2485,2485,2495,2480,1874
20230626,123900,1301430500,2485,2500,2505,2450,22377
20230626,123800,1246019885,2500,2485,2505,2480,3687
20230626,123700,1236836915,2495,2510,2510,2495,3857
20230626,123600,1227195095,2505,2490,2515,2485,7472
20230626,123500,1208521650,2490,2550,2550,2485,21677
20230626,123400,1154113765,2550,2585,2595,2530,33839
20230626,123300,1067649670,2585,2600,2625,2565,85958
20230626,123200,844634795,2580,2580,2580,2580,0
20230626,123100,844634795,2580,2500,2580,2500,31394
20230626,123000,764713380,2500,2485,2515,2485,15260
20230626,122900,726580105,2485,2480,2485,2480,8
20230626,122800,726560250,2480,2470,2480,2470,860
20230626,122700,724427460,2470,2475,2475,2470,150
20230626,122600,724056905,2480,2480,2480,2480,191
20230626,122500,723583225,2480,2460,2480,2460,5833
20230626,122400,709195570,2455,2455,2455,2455,505
20230626,122300,707955795,2455,2455,2455,2455,1193
20230626,122200,705026980,2455,2455,2455,2455,0
20230626,122100,705026980,2455,2455,2455,2455,0
20230626,122000,705026980,2455,2450,2455,2450,311
20230626,121900,704265020,2450,2450,2450,2450,50
20230626,121800,704142520,2450,2450,2450,2450,1380
20230626,121700,700761520,2450,2450,2450,2450,0
20230626,121600,700761520,2450,2450,2450,2450,2
20230626,121500,700756620,2460,2460,2460,2460,10
20230626,121400,700732020,2455,2455,2455,2455,0
20230626,121300,700732020,2455,2455,2455,2455,0
20230626,121200,700732020,2455,2455,2455,2455,461
20230626,121100,699600265,2460,2455,2460,2455,24
20230626,121000,699541340,2460,2450,2460,2450,627
20230626,120900,698002095,2450,2455,2455,2450,16
20230626,120800,697962885,2455,2455,2455,2455,6
20230626,120700,697948155,2455,2455,2455,2450,8
20230626,120600,697928535,2450,2455,2455,2450,506
20230626,120500,696688830,2455,2450,2455,2450,26
20230626,120400,696625125,2455,2455,2455,2455,200
20230626,120300,696134125,2455,2450,2455,2450,19
20230626,120200,696087570,2450,2450,2455,2450,1180
20230626,120100,693196560,2455,2450,2455,2450,4
20230626,120000,693186750,2455,2455,2455,2450,44
20230626,115900,693078735,2455,2450,2455,2450,12
20230626,115800,693049280,2455,2455,2455,2455,0
20230626,115700,693049280,2455,2450,2455,2450,24
20230626,115600,692990475,2450,2435,2450,2435,21
20230626,115500,692939325,2435,2445,2455,2435,60
20230626,115400,692793040,2440,2435,2440,2435,452
20230626,115300,691691505,2440,2430,2440,2425,210
20230626,115200,691182055,2430,2435,2435,2430,1025
20230626,115100,688691245,2435,2435,2435,2435,100
20230626,115000,688447745,2435,2435,2435,2435,1
20230626,114900,688445310,2435,2435,2435,2435,11
20230626,114800,688418525,2435,2435,2435,2435,15
20230626,114700,688382000,2435,2430,2440,2425,2978
20230626,114600,681159375,2430,2435,2435,2430,2916
20230626,114500,674073415,2440,2440,2440,2440,0
20230626,114400,674073415,2440,2440,2440,2440,41
20230626,114300,673973375,2435,2435,2435,2435,0
20230626,114200,673973375,2435,2435,2435,2435,6
20230626,114100,673958765,2435,2440,2440,2435,2065
20230626,114000,668929170,2440,2440,2440,2440,361
20230626,113900,668048330,2450,2450,2450,2450,11
20230626,113800,668021380,2450,2450,2450,2450,92
20230626,113700,667795980,2440,2450,2450,2440,566
20230626,113600,666410930,2455,2455,2455,2455,1
20230626,113500,666408475,2450,2455,2460,2450,199
20230626,113400,665919975,2460,2460,2460,2460,0
20230626,113300,665919975,2460,2460,2460,2460,1
20230626,113200,665917515,2465,2465,2465,2465,3
20230626,113100,665910120,2470,2465,2470,2465,198
20230626,113000,665422045,2465,2450,2470,2450,2139
20230626,112900,660157550,2450,2450,2450,2450,3
20230626,112800,660150200,2455,2455,2455,2455,0
20230626,112700,660150200,2455,2455,2455,2455,0
20230626,112600,660150200,2455,2450,2455,2450,2
20230626,112500,660145295,2440,2455,2455,2440,1927
20230626,112400,655439435,2455,2455,2455,2455,105
20230626,112300,655181660,2455,2455,2455,2450,156
20230626,112200,654799200,2455,2455,2455,2455,0
20230626,112100,654799200,2455,2455,2455,2455,1001
20230626,112000,652341745,2450,2455,2455,2450,12
20230626,111900,652312335,2455,2455,2455,2455,50
20230626,111800,652189585,2455,2445,2455,2445,602
20230626,111700,650715685,2455,2450,2455,2450,3
20230626,111600,650708330,2450,2450,2450,2450,123
20230626,111500,650406980,2450,2445,2450,2445,6
20230626,111400,650392305,2450,2450,2450,2450,5
20230626,111300,650380055,2455,2455,2455,2455,0
20230626,111200,650380055,2455,2450,2455,2440,4326
20230626,111100,639808035,2450,2450,2450,2450,0
20230626,111000,639808035,2450,2450,2450,2450,0
20230626,110900,639808035,2450,2450,2450,2450,30
20230626,110800,639734535,2455,2455,2455,2455,2
20230626,110700,639729625,2455,2450,2455,2450,103
20230626,110600,639476765,2460,2445,2460,2445,1321
20230626,110500,636237915,2445,2460,2460,2445,301
20230626,110400,635501450,2455,2455,2455,2450,323
20230626,110300,634708985,2455,2450,2455,2450,696
20230626,110200,633000630,2450,2450,2450,2450,31
20230626,110100,632924680,2440,2440,2440,2440,1
20230626,110000,632922240,2455,2440,2455,2440,13
20230626,105900,632890485,2440,2440,2440,2435,146
20230626,105800,632534250,2440,2440,2440,2440,13
20230626,105700,632502530,2440,2440,2440,2440,1
20230626,105600,632500090,2435,2435,2435,2435,0
20230626,105500,632500090,2435,2445,2445,2435,308
20230626,105400,631749945,2440,2445,2445,2440,311
20230626,105300,630990875,2445,2460,2460,2445,413
20230626,105200,629974915,2440,2460,2460,2440,12
20230626,105100,629945415,2445,2450,2450,2445,11
20230626,105000,629918470,2450,2450,2450,2445,88
20230626,104900,629703205,2455,2460,2465,2455,131
20230626,104800,629381030,2450,2450,2450,2445,916
20230626,104700,627136840,2450,2475,2475,2450,696
20230626,104600,625425195,2480,2465,2480,2450,460
20230626,104500,624291130,2465,2465,2465,2465,421
20230626,104400,623253365,2460,2460,2475,2460,392
20230626,104300,622288970,2480,2445,2490,2445,1738
20230626,104200,618013595,2445,2445,2445,2445,100
20230626,104100,617769095,2445,2435,2445,2435,1841
20230626,104000,613279655,2430,2430,2430,2430,10
20230626,103900,613255355,2425,2420,2425,2420,628
20230626,103800,611735585,2420,2420,2420,2420,0
20230626,103700,611735585,2420,2420,2420,2420,0
20230626,103600,611735585,2420,2420,2420,2420,437
20230626,103500,610678045,2420,2420,2420,2420,0
20230626,103400,610678045,2420,2425,2425,2420,1670
20230626,103300,606633345,2425,2425,2425,2425,25
20230626,103200,606572720,2425,2435,2435,2425,434
20230626,103100,605519260,2435,2435,2435,2435,167
20230626,103000,605112615,2435,2435,2435,2435,170
20230626,102900,604698665,2425,2425,2425,2425,0
20230626,102800,604698665,2425,2425,2425,2425,169
20230626,102700,604288840,2435,2435,2435,2435,0
20230626,102600,604288840,2435,2435,2435,2435,1
20230626,102500,604286405,2435,2435,2435,2435,7
20230626,102400,604269360,2440,2430,2440,2425,83
20230626,102300,604067715,2420,2420,2430,2420,1698
20230626,102200,599956675,2420,2420,2420,2420,338
20230626,102100,599138715,2410,2415,2415,2410,300
20230626,102000,598415705,2420,2420,2420,2420,133
20230626,101900,598093845,2420,2425,2425,2420,59
20230626,101800,597950860,2425,2410,2425,2410,2440
20230626,101700,592070445,2425,2425,2425,2425,1
20230626,101600,592068020,2425,2410,2425,2410,433
20230626,101500,591024460,2410,2440,2440,2410,6293
20230626,101400,575798700,2440,2430,2440,2425,2402
20230626,101300,569969040,2430,2435,2440,2430,2787
20230626,101200,563189315,2430,2430,2430,2430,2
20230626,101100,563184455,2425,2430,2445,2425,903
20230626,101000,560993260,2430,2440,2440,2430,2804
20230626,100900,554168895,2450,2440,2450,2435,95
20230626,100800,553937085,2435,2440,2440,2435,1442
20230626,100700,550424915,2440,2450,2450,2440,700
20230626,100600,548710545,2460,2460,2460,2445,1716
20230626,100500,544511805,2460,2465,2465,2460,76
20230626,100400,544324820,2440,2460,2460,2440,1207
20230626,100300,541367735,2460,2445,2460,2445,862
20230626,100200,539251915,2445,2460,2460,2445,1436
20230626,100100,535729825,2465,2475,2475,2465,41
20230626,100000,535628750,2470,2455,2470,2455,304
20230626,095900,534882000,2455,2460,2460,2455,1297
20230626,095800,531691935,2475,2475,2475,2460,2035
20230626,095700,526673090,2470,2460,2480,2450,991
20230626,095600,524226395,2460,2470,2470,2460,1383
20230626,095500,520812335,2470,2480,2480,2470,333
20230626,095400,519989515,2480,2480,2480,2470,244
20230626,095300,519385045,2470,2480,2490,2460,3303
20230626,095200,511165810,2480,2460,2480,2455,1894
20230626,095100,506492275,2480,2470,2480,2455,3252
20230626,095000,498468645,2470,2455,2490,2450,3558
20230626,094900,489703050,2455,2475,2475,2450,7381
20230626,094800,471560845,2475,2540,2540,2465,25183
20230626,094700,408714575,2535,2465,2540,2450,50808
20230626,094600,282014110,2470,2445,2470,2440,19326
20230626,094500,234432790,2440,2435,2445,2435,920
20230626,094400,232186330,2435,2440,2445,2435,1274
20230626,094300,229077130,2440,2440,2440,2440,92
20230626,094200,228852650,2440,2445,2445,2435,831
20230626,094100,226822090,2445,2435,2445,2435,602
20230626,094000,225355050,2435,2435,2440,2435,2124
20230626,093900,220180235,2440,2435,2440,2425,2067
20230626,093800,215156945,2435,2435,2435,2435,359
20230626,093700,214282780,2435,2430,2435,2430,2141
20230626,093600,209069600,2430,2440,2440,2425,651
20230626,093500,207484600,2440,2435,2440,2435,1288
20230626,093400,204343740,2435,2425,2435,2425,1755
20230626,093300,200081020,2430,2425,2430,2425,321
20230626,093200,199302565,2420,2415,2420,2415,1326
20230626,093100,196094770,2415,2415,2415,2415,307
20230626,093000,195353365,2420,2425,2425,2420,906
20230626,092900,193158295,2420,2430,2430,2420,39
20230626,092800,193063815,2435,2430,2435,2430,245
20230626,092700,192468000,2430,2430,2430,2415,655
20230626,092600,190878280,2435,2435,2435,2420,1758
20230626,092500,186597565,2435,2430,2435,2430,891
20230626,092400,184430650,2430,2420,2430,2420,593
20230626,092300,182990665,2420,2425,2425,2420,2064
20230626,092200,177995700,2420,2430,2430,2420,85
20230626,092100,177789590,2420,2420,2425,2405,4693
20230626,092000,166438270,2415,2420,2420,2415,101
20230626,091900,166193855,2420,2405,2425,2400,949
20230626,091800,163912185,2400,2405,2405,2400,171
20230626,091700,163501570,2405,2405,2410,2400,511
20230626,091600,162272360,2405,2410,2410,2390,1991
20230626,091500,157491980,2410,2425,2425,2410,2580
20230626,091400,151255995,2425,2440,2440,2425,5831
20230626,091300,137081415,2445,2435,2460,2435,5544
20230626,091200,123509305,2440,2445,2470,2440,20139
20230626,091100,74075250,2445,2380,2465,2380,8860
20230626,091000,52818490,2375,2350,2375,2350,2895
20230626,090900,45995585,2350,2350,2355,2350,126
20230626,090800,45699480,2350,2350,2350,2345,1307
20230626,090700,42628045,2350,2350,2350,2350,1275
20230626,090600,39631795,2350,2345,2350,2345,1145
20230626,090500,36946070,2325,2325,2325,2325,1813
20230626,090400,32730845,2320,2325,2325,2320,1789
20230626,090300,28579365,2325,2325,2325,2320,770
20230626,090200,26789265,2325,2325,2325,2325,2136
20230626,090100,21823065,2330,2325,2330,2325,821
20230626,090000,19912690,2330,2350,2350,2330,8509