stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,204100,1627117505,3300,3300,3300,3300,5070
20230626,204000,1627117505,3300,3300,3300,3300,0
20230626,203900,1627117505,3300,3300,3300,3300,0
20230626,203800,1627117505,3300,3300,3300,3300,0
20230626,203700,1627117505,3300,3300,3300,3300,0
20230626,203600,1627117505,3300,3300,3300,3300,0
20230626,203500,1627117505,3300,3300,3300,3300,0
20230626,203400,1627117505,3300,3300,3300,3300,0
20230626,203300,1627117505,3300,3300,3300,3300,0
20230626,203200,1627117505,3300,3300,3300,3300,0
20230626,203100,1627117505,3300,3300,3300,3300,0
20230626,203000,1627117505,3300,3300,3300,3300,0
20230626,202900,1627117505,3300,3300,3300,3300,0
20230626,202800,1627117505,3300,3300,3300,3300,0
20230626,202700,1627117505,3300,3300,3300,3300,0
20230626,202600,1627117505,3300,3300,3300,3300,0
20230626,202500,1627117505,3300,3300,3300,3300,0
20230626,202400,1627117505,3300,3300,3300,3300,0
20230626,202300,1627117505,3300,3300,3300,3300,0
20230626,202200,1627117505,3300,3300,3300,3300,0
20230626,202100,1627117505,3300,3300,3300,3300,0
20230626,202000,1627117505,3300,3300,3300,3300,0
20230626,201900,1627117505,3300,3300,3300,3300,0
20230626,201800,1627117505,3300,3300,3300,3300,0
20230626,201700,1627117505,3300,3300,3300,3300,0
20230626,201600,1627117505,3300,3300,3300,3300,0
20230626,201500,1627117505,3300,3300,3300,3300,0
20230626,201400,1627117505,3300,3300,3300,3300,0
20230626,201300,1627117505,3300,3300,3300,3300,0
20230626,201200,1627117505,3300,3300,3300,3300,0
20230626,201100,1627117505,3300,3300,3300,3300,5070
20230626,201000,1627117505,3300,3300,3300,3300,0
20230626,200900,1627117505,3300,3300,3300,3300,0
20230626,200800,1627117505,3300,3300,3300,3300,0
20230626,200700,1627117505,3300,3300,3300,3300,0
20230626,200600,1627117505,3300,3300,3300,3300,0
20230626,200500,1627117505,3300,3300,3300,3300,0
20230626,200400,1627117505,3300,3300,3300,3300,0
20230626,200300,1627117505,3300,3300,3300,3300,0
20230626,200200,1627117505,3300,3300,3300,3300,0
20230626,200100,1627117505,3300,3300,3300,3300,0
20230626,200000,1627117505,3300,3300,3300,3300,0
20230626,195900,1627117505,3300,3300,3300,3300,0
20230626,195800,1627117505,3300,3300,3300,3300,0
20230626,195700,1627117505,3300,3300,3300,3300,0
20230626,195600,1627117505,3300,3300,3300,3300,0
20230626,195500,1627117505,3300,3300,3300,3300,0
20230626,195400,1627117505,3300,3300,3300,3300,0
20230626,195300,1627117505,3300,3300,3300,3300,0
20230626,195200,1627117505,3300,3300,3300,3300,0
20230626,195100,1627117505,3300,3300,3300,3300,0
20230626,195000,1627117505,3300,3300,3300,3300,0
20230626,194900,1627117505,3300,3300,3300,3300,0
20230626,194800,1627117505,3300,3300,3300,3300,0
20230626,194700,1627117505,3300,3300,3300,3300,0
20230626,194600,1627117505,3300,3300,3300,3300,0
20230626,194500,1627117505,3300,3300,3300,3300,0
20230626,194400,1627117505,3300,3300,3300,3300,0
20230626,194300,1627117505,3300,3300,3300,3300,0
20230626,194200,1627117505,3300,3300,3300,3300,0
20230626,194100,1627117505,3300,3300,3300,3300,5070
20230626,194000,1627117505,3300,3300,3300,3300,0
20230626,193900,1627117505,3300,3300,3300,3300,0
20230626,193800,1627117505,3300,3300,3300,3300,0
20230626,193700,1627117505,3300,3300,3300,3300,0
20230626,193600,1627117505,3300,3300,3300,3300,0
20230626,193500,1627117505,3300,3300,3300,3300,0
20230626,193400,1627117505,3300,3300,3300,3300,0
20230626,193300,1627117505,3300,3300,3300,3300,0
20230626,193200,1627117505,3300,3300,3300,3300,0
20230626,193100,1627117505,3300,3300,3300,3300,0
20230626,193000,1627117505,3300,3300,3300,3300,0
20230626,192900,1627117505,3300,3300,3300,3300,0
20230626,192800,1627117505,3300,3300,3300,3300,0
20230626,192700,1627117505,3300,3300,3300,3300,0
20230626,192600,1627117505,3300,3300,3300,3300,0
20230626,192500,1627117505,3300,3300,3300,3300,0
20230626,192400,1627117505,3300,3300,3300,3300,0
20230626,192300,1627117505,3300,3300,3300,3300,0
20230626,192200,1627117505,3300,3300,3300,3300,0
20230626,192100,1627117505,3300,3300,3300,3300,0
20230626,192000,1627117505,3300,3300,3300,3300,0
20230626,191900,1627117505,3300,3300,3300,3300,0
20230626,191800,1627117505,3300,3300,3300,3300,0
20230626,191700,1627117505,3300,3300,3300,3300,0
20230626,191600,1627117505,3300,3300,3300,3300,0
20230626,191500,1627117505,3300,3300,3300,3300,0
20230626,191400,1627117505,3300,3300,3300,3300,0
20230626,191300,1627117505,3300,3300,3300,3300,0
20230626,191200,1627117505,3300,3300,3300,3300,0
20230626,191100,1627117505,3300,3300,3300,3300,5070
20230626,191000,1627117505,3300,3300,3300,3300,0
20230626,190900,1627117505,3300,3300,3300,3300,0
20230626,190800,1627117505,3300,3300,3300,3300,0
20230626,190700,1627117505,3300,3300,3300,3300,0
20230626,190600,1627117505,3300,3300,3300,3300,0
20230626,190500,1627117505,3300,3300,3300,3300,0
20230626,190400,1627117505,3300,3300,3300,3300,0
20230626,190300,1627117505,3300,3300,3300,3300,0
20230626,190200,1627117505,3300,3300,3300,3300,0
20230626,190100,1627117505,3300,3300,3300,3300,0
20230626,190000,1627117505,3300,3300,3300,3300,0
20230626,185900,1627117505,3300,3300,3300,3300,0
20230626,185800,1627117505,3300,3300,3300,3300,0
20230626,185700,1627117505,3300,3300,3300,3300,0
20230626,185600,1627117505,3300,3300,3300,3300,0
20230626,185500,1627117505,3300,3300,3300,3300,0
20230626,185400,1627117505,3300,3300,3300,3300,0
20230626,185300,1627117505,3300,3300,3300,3300,0
20230626,185200,1627117505,3300,3300,3300,3300,0
20230626,185100,1627117505,3300,3300,3300,3300,0
20230626,185000,1627117505,3300,3300,3300,3300,0
20230626,184900,1627117505,3300,3300,3300,3300,0
20230626,184800,1627117505,3300,3300,3300,3300,0
20230626,184700,1627117505,3300,3300,3300,3300,0
20230626,184600,1627117505,3300,3300,3300,3300,0
20230626,184500,1627117505,3300,3300,3300,3300,0
20230626,184400,1627117505,3300,3300,3300,3300,0
20230626,184300,1627117505,3300,3300,3300,3300,0
20230626,184200,1627117505,3300,3300,3300,3300,0
20230626,184100,1627117505,3300,3300,3300,3300,5070
20230626,184000,1627117505,3300,3300,3300,3300,0
20230626,183900,1627117505,3300,3300,3300,3300,0
20230626,183800,1627117505,3300,3300,3300,3300,0
20230626,183700,1627117505,3300,3300,3300,3300,0
20230626,183600,1627117505,3300,3300,3300,3300,0
20230626,183500,1627117505,3300,3300,3300,3300,0
20230626,183400,1627117505,3300,3300,3300,3300,0
20230626,183300,1627117505,3300,3300,3300,3300,0
20230626,183200,1627117505,3300,3300,3300,3300,0
20230626,183100,1627117505,3300,3300,3300,3300,0
20230626,183000,1627117505,3300,3300,3300,3300,0
20230626,182900,1627117505,3300,3300,3300,3300,0
20230626,182800,1627117505,3300,3300,3300,3300,0
20230626,182700,1627117505,3300,3300,3300,3300,0
20230626,182600,1627117505,3300,3300,3300,3300,0
20230626,182500,1627117505,3300,3300,3300,3300,0
20230626,182400,1627117505,3300,3300,3300,3300,0
20230626,182300,1627117505,3300,3300,3300,3300,0
20230626,182200,1627117505,3300,3300,3300,3300,0
20230626,182100,1627117505,3300,3300,3300,3300,0
20230626,182000,1627117505,3300,3300,3300,3300,0
20230626,181900,1627117505,3300,3300,3300,3300,0
20230626,181800,1627117505,3300,3300,3300,3300,0
20230626,181700,1627117505,3300,3300,3300,3300,0
20230626,181600,1627117505,3300,3300,3300,3300,0
20230626,181500,1627117505,3300,3300,3300,3300,0
20230626,181400,1627117505,3300,3300,3300,3300,0
20230626,181300,1627117505,3300,3300,3300,3300,0
20230626,181200,1627117505,3300,3300,3300,3300,0
20230626,181100,1627117505,3300,3300,3300,3300,5070
20230626,181000,1627117505,3300,3300,3300,3300,0
20230626,180900,1627117505,3300,3300,3300,3300,0
20230626,180800,1627117505,3300,3300,3300,3300,0
20230626,180700,1627117505,3300,3300,3300,3300,0
20230626,180600,1627117505,3300,3300,3300,3300,0
20230626,180500,1627117505,3300,3300,3300,3300,0
20230626,180400,1627117505,3300,3300,3300,3300,0
20230626,180300,1627117505,3300,3300,3300,3300,0
20230626,180200,1627117505,3300,3300,3300,3300,0
20230626,180100,1627117505,3300,3300,3300,3300,0
20230626,180000,1627117505,3300,3300,3300,3300,0
20230626,175900,1627117505,3300,3300,3300,3300,0
20230626,175800,1627117505,3300,3300,3300,3300,0
20230626,175700,1627117505,3300,3300,3300,3300,0
20230626,175600,1627117505,3300,3300,3300,3300,0
20230626,175500,1627117505,3300,3300,3300,3300,0
20230626,175400,1627117505,3300,3300,3300,3300,0
20230626,175300,1627117505,3300,3300,3300,3300,0
20230626,175200,1627117505,3300,3300,3300,3300,0
20230626,175100,1627117505,3300,3300,3300,3300,0
20230626,175000,1627117505,3300,3300,3300,3300,0
20230626,174900,1627117505,3300,3300,3300,3300,0
20230626,174800,1627117505,3300,3300,3300,3300,0
20230626,174700,1627117505,3300,3300,3300,3300,0
20230626,174600,1627117505,3300,3300,3300,3300,0
20230626,174500,1627117505,3300,3300,3300,3300,0
20230626,174400,1627117505,3300,3300,3300,3300,0
20230626,174300,1627117505,3300,3300,3300,3300,0
20230626,174200,1627117505,3300,3300,3300,3300,0
20230626,174100,1627117505,3300,3300,3300,3300,5070
20230626,174000,1627117505,3300,3300,3300,3300,0
20230626,173900,1627117505,3300,3300,3300,3300,0
20230626,173800,1627117505,3300,3300,3300,3300,0
20230626,173700,1627117505,3300,3300,3300,3300,0
20230626,173600,1627117505,3300,3300,3300,3300,0
20230626,173500,1627117505,3300,3300,3300,3300,0
20230626,173400,1627117505,3300,3300,3300,3300,0
20230626,173300,1627117505,3300,3300,3300,3300,0
20230626,173200,1627117505,3300,3300,3300,3300,0
20230626,173100,1627117505,3300,3300,3300,3300,0
20230626,173000,1627117505,3300,3300,3300,3300,0
20230626,172900,1627117505,3300,3300,3300,3300,0
20230626,172800,1627117505,3300,3300,3300,3300,0
20230626,172700,1627117505,3300,3300,3300,3300,0
20230626,172600,1627117505,3300,3300,3300,3300,0
20230626,172500,1627117505,3300,3300,3300,3300,0
20230626,172400,1627117505,3300,3300,3300,3300,0
20230626,172300,1627117505,3300,3300,3300,3300,0
20230626,172200,1627117505,3300,3300,3300,3300,0
20230626,172100,1627117505,3300,3300,3300,3300,0
20230626,172000,1627117505,3300,3300,3300,3300,0
20230626,171900,1627117505,3300,3300,3300,3300,0
20230626,171800,1627117505,3300,3300,3300,3300,0
20230626,171700,1627117505,3300,3300,3300,3300,0
20230626,171600,1627117505,3300,3300,3300,3300,0
20230626,171500,1627117505,3300,3300,3300,3300,0
20230626,171400,1627117505,3300,3300,3300,3300,0
20230626,171300,1627117505,3300,3300,3300,3300,0
20230626,171200,1627117505,3300,3300,3300,3300,0
20230626,171100,1627117505,3300,3300,3300,3300,5070
20230626,171000,1627117505,3300,3300,3300,3300,0
20230626,170900,1627117505,3300,3300,3300,3300,0
20230626,170800,1627117505,3300,3300,3300,3300,0
20230626,170700,1627117505,3300,3300,3300,3300,0
20230626,170600,1627117505,3300,3300,3300,3300,0
20230626,170500,1627117505,3300,3300,3300,3300,0
20230626,170400,1627117505,3300,3300,3300,3300,0
20230626,170300,1627117505,3300,3300,3300,3300,0
20230626,170200,1627117505,3300,3300,3300,3300,0
20230626,170100,1627117505,3300,3300,3300,3300,0
20230626,170000,1627117505,3300,3300,3300,3300,0
20230626,165900,1627117505,3300,3300,3300,3300,0
20230626,165800,1627117505,3300,3300,3300,3300,0
20230626,165700,1627117505,3300,3300,3300,3300,0
20230626,165600,1627117505,3300,3300,3300,3300,0
20230626,165500,1627117505,3300,3300,3300,3300,0
20230626,165400,1627117505,3300,3300,3300,3300,0
20230626,165300,1627117505,3300,3300,3300,3300,0
20230626,165200,1627117505,3300,3300,3300,3300,0
20230626,165100,1627117505,3300,3300,3300,3300,0
20230626,165000,1627117505,3300,3300,3300,3300,0
20230626,164900,1627117505,3300,3300,3300,3300,0
20230626,164800,1627117505,3300,3300,3300,3300,0
20230626,164700,1627117505,3300,3300,3300,3300,0
20230626,164600,1627117505,3300,3300,3300,3300,0
20230626,164500,1627117505,3300,3300,3300,3300,0
20230626,164400,1627117505,3300,3300,3300,3300,0
20230626,164300,1627117505,3300,3300,3300,3300,0
20230626,164200,1627117505,3300,3300,3300,3300,0
20230626,164100,1627117505,3300,3300,3300,3300,5070
20230626,164000,1627117505,3300,3300,3300,3300,0
20230626,163900,1627117505,3300,3300,3300,3300,0
20230626,163800,1627117505,3300,3300,3300,3300,0
20230626,163700,1627117505,3300,3300,3300,3300,0
20230626,163600,1627117505,3300,3300,3300,3300,0
20230626,163500,1627117505,3300,3300,3300,3300,0
20230626,163400,1627117505,3300,3300,3300,3300,0
20230626,163300,1627117505,3300,3300,3300,3300,0
20230626,163200,1627117505,3300,3300,3300,3300,0
20230626,163100,1627117505,3300,3300,3300,3300,0
20230626,163000,1627117505,3300,3300,3300,3300,0
20230626,162900,1627117505,3300,3300,3300,3300,0
20230626,162800,1627117505,3300,3300,3300,3300,0
20230626,162700,1627117505,3300,3300,3300,3300,0
20230626,162600,1627117505,3300,3300,3300,3300,0
20230626,162500,1627117505,3300,3300,3300,3300,0
20230626,162400,1627117505,3300,3300,3300,3300,0
20230626,162300,1627117505,3300,3300,3300,3300,0
20230626,162200,1627117505,3300,3300,3300,3300,0
20230626,162100,1627117505,3300,3300,3300,3300,0
20230626,162000,1627117505,3300,3300,3300,3300,0
20230626,161900,1627117505,3300,3300,3300,3300,0
20230626,161800,1627117505,3300,3300,3300,3300,0
20230626,161700,1627117505,3300,3300,3300,3300,0
20230626,161600,1627117505,3300,3300,3300,3300,0
20230626,161500,1627117505,3300,3300,3300,3300,0
20230626,161400,1627117505,3300,3300,3300,3300,0
20230626,161300,1627117505,3300,3300,3300,3300,0
20230626,161200,1627117505,3300,3300,3300,3300,0
20230626,161100,1627117505,3300,3300,3300,3300,5070
20230626,161000,1627117505,3300,3300,3300,3300,0
20230626,160900,1627117505,3300,3300,3300,3300,0
20230626,160800,1627117505,3300,3300,3300,3300,0
20230626,160700,1627117505,3300,3300,3300,3300,0
20230626,160600,1627117505,3300,3300,3300,3300,0
20230626,160500,1627117505,3300,3300,3300,3300,0
20230626,160400,1627117505,3300,3300,3300,3300,0
20230626,160300,1627117505,3300,3300,3300,3300,0
20230626,160200,1627117505,3300,3300,3300,3300,0
20230626,160100,1627117505,3300,3300,3300,3300,0
20230626,160000,1627117505,3300,3300,3300,3300,0
20230626,155900,1627117505,3300,3300,3300,3300,0
20230626,155800,1627117505,3300,3300,3300,3300,0
20230626,155700,1627117505,3300,3300,3300,3300,0
20230626,155600,1627117505,3300,3300,3300,3300,0
20230626,155500,1627117505,3300,3300,3300,3300,0
20230626,155400,1627117505,3300,3300,3300,3300,0
20230626,155300,1627117505,3300,3300,3300,3300,0
20230626,155200,1627117505,3300,3300,3300,3300,0
20230626,155100,1627117505,3300,3300,3300,3300,0
20230626,155000,1627117505,3300,3300,3300,3300,0
20230626,154900,1627117505,3300,3300,3300,3300,0
20230626,154800,1627117505,3300,3300,3300,3300,0
20230626,154700,1627117505,3300,3300,3300,3300,0
20230626,154600,1627117505,3300,3300,3300,3300,0
20230626,154500,1627117505,3300,3300,3300,3300,0
20230626,154400,1627117505,3300,3300,3300,3300,0
20230626,154300,1627117505,3300,3300,3300,3300,0
20230626,154200,1627117505,3300,3300,3300,3300,0
20230626,154100,1627117505,3300,3300,3300,3300,5070
20230626,154000,1627117505,3300,3300,3300,3300,0
20230626,153900,1627117505,3300,3300,3300,3300,0
20230626,153800,1627117505,3300,3300,3300,3300,0
20230626,153700,1627117505,3300,3300,3300,3300,0
20230626,153600,1627117505,3300,3300,3300,3300,0
20230626,153500,1627117505,3300,3300,3300,3300,0
20230626,153400,1627117505,3300,3300,3300,3300,0
20230626,153300,1627117505,3300,3300,3300,3300,0
20230626,153200,1627117505,3300,3300,3300,3300,0
20230626,153100,1627117505,3300,3300,3300,3300,0
20230626,153000,1627117505,3300,3300,3300,3300,5070
20230626,152900,1610386505,3305,3305,3305,3305,0
20230626,152800,1610386505,3305,3305,3305,3305,0
20230626,152700,1610386505,3305,3305,3305,3305,0
20230626,152600,1610386505,3305,3305,3305,3305,0
20230626,152500,1610386505,3305,3305,3305,3305,0
20230626,152400,1610386505,3305,3305,3305,3305,0
20230626,152300,1610386505,3305,3305,3305,3305,0
20230626,152200,1610386505,3305,3305,3305,3305,0
20230626,152100,1610386505,3305,3305,3305,3305,0
20230626,152000,1610386505,3305,3305,3305,3305,0
20230626,151900,1610386505,3305,3305,3305,3300,1127
20230626,151800,1606666870,3305,3305,3305,3305,30
20230626,151700,1606567720,3305,3300,3305,3300,2053
20230626,151600,1599782720,3300,3305,3305,3300,605
20230626,151500,1597784460,3305,3305,3305,3305,398
20230626,151400,1596469070,3305,3305,3305,3305,32
20230626,151300,1596363310,3310,3310,3310,3310,0
20230626,151200,1596363310,3310,3305,3310,3305,107
20230626,151100,1596009145,3305,3310,3310,3305,64
20230626,151000,1595797555,3310,3310,3310,3310,5
20230626,150900,1595781005,3310,3305,3310,3305,102
20230626,150800,1595443545,3305,3305,3305,3305,73
20230626,150700,1595202280,3305,3310,3310,3305,3166
20230626,150600,1584738645,3310,3310,3310,3305,562
20230626,150500,1582879575,3310,3310,3310,3310,40
20230626,150400,1582747175,3310,3310,3315,3310,508
20230626,150300,1581065690,3310,3320,3320,3310,230
20230626,150200,1580304365,3320,3320,3320,3320,200
20230626,150100,1579640365,3320,3320,3320,3320,6
20230626,150000,1579620445,3305,3305,3305,3305,0
20230626,145900,1579620445,3305,3305,3305,3305,0
20230626,145800,1579620445,3305,3310,3310,3305,254
20230626,145700,1578780960,3310,3320,3320,3310,3613
20230626,145600,1566798230,3320,3325,3325,3320,436
20230626,145500,1565350645,3325,3325,3325,3325,52
20230626,145400,1565177745,3325,3325,3325,3325,151
20230626,145300,1564675670,3325,3325,3325,3325,0
20230626,145200,1564675670,3325,3330,3330,3325,6232
20230626,145100,1543931025,3330,3320,3330,3320,968
20230626,145000,1540712670,3320,3325,3325,3320,1157
20230626,144900,1536871405,3325,3320,3325,3320,257
20230626,144800,1536018160,3320,3315,3320,3315,660
20230626,144700,1533827110,3315,3315,3315,3315,634
20230626,144600,1531725400,3320,3320,3320,3320,100
20230626,144500,1531393400,3320,3320,3320,3320,1
20230626,144400,1531390080,3330,3325,3330,3320,2098
20230626,144300,1524413845,3320,3320,3320,3320,447
20230626,144200,1522929805,3320,3300,3320,3300,8575
20230626,144100,1494503145,3295,3295,3295,3295,702
20230626,144000,1492190055,3310,3310,3310,3300,2257
20230626,143900,1484722605,3310,3310,3310,3310,45
20230626,143800,1484573655,3315,3310,3315,3310,4709
20230626,143700,1468971615,3305,3305,3305,3305,482
20230626,143600,1467378605,3305,3305,3305,3305,35
20230626,143500,1467262930,3300,3295,3300,3295,2368
20230626,143400,1459448550,3295,3285,3295,3285,3181
20230626,143300,1448985785,3285,3285,3285,3285,3286
20230626,143200,1438191275,3290,3290,3290,3290,11
20230626,143100,1438155085,3290,3290,3290,3290,1930
20230626,143000,1431805385,3295,3290,3295,3290,11
20230626,142900,1431769190,3290,3290,3290,3290,0
20230626,142800,1431769190,3290,3295,3295,3290,401
20230626,142700,1430447900,3295,3295,3295,3295,100
20230626,142600,1430118400,3295,3295,3295,3295,1
20230626,142500,1430115105,3300,3300,3300,3300,0
20230626,142400,1430115105,3300,3300,3300,3300,0
20230626,142300,1430115105,3300,3300,3300,3300,56
20230626,142200,1429930305,3300,3290,3300,3290,101
20230626,142100,1429598005,3290,3290,3290,3290,119
20230626,142000,1429206495,3290,3290,3290,3290,560
20230626,141900,1427364095,3290,3290,3290,3290,58
20230626,141800,1427173275,3295,3295,3295,3295,798
20230626,141700,1424543865,3295,3295,3295,3295,321
20230626,141600,1423486170,3295,3295,3295,3295,501
20230626,141500,1421835375,3290,3290,3290,3290,1000
20230626,141400,1418545375,3285,3285,3285,3285,230
20230626,141300,1417789825,3285,3285,3285,3285,0
20230626,141200,1417789825,3285,3280,3285,3280,1571
20230626,141100,1412629115,3280,3275,3280,3275,5030
20230626,141000,1396150865,3270,3270,3270,3270,0
20230626,140900,1396150865,3270,3270,3270,3270,0
20230626,140800,1396150865,3270,3280,3280,3270,5147
20230626,140700,1379287190,3280,3280,3280,3280,528
20230626,140600,1377555350,3285,3285,3285,3285,0
20230626,140500,1377555350,3285,3280,3285,3280,288
20230626,140400,1376610270,3285,3285,3285,3285,80
20230626,140300,1376347470,3285,3285,3285,3280,216
20230626,140200,1375638340,3280,3280,3280,3280,17
20230626,140100,1375582580,3280,3280,3280,3280,699
20230626,140000,1373289860,3285,3285,3285,3285,6
20230626,135900,1373270150,3295,3295,3295,3280,13020
20230626,135800,1330492720,3300,3300,3300,3300,769
20230626,135700,1327955020,3300,3300,3300,3300,1000
20230626,135600,1324655020,3300,3310,3310,3300,1080
20230626,135500,1321088100,3315,3315,3315,3315,7
20230626,135400,1321064895,3310,3310,3310,3310,3
20230626,135300,1321054965,3310,3310,3310,3310,80
20230626,135200,1320790165,3310,3310,3310,3310,10
20230626,135100,1320757065,3315,3315,3315,3315,0
20230626,135000,1320757065,3315,3315,3315,3315,63
20230626,134900,1320548220,3305,3310,3310,3305,1187
20230626,134800,1316624735,3310,3310,3310,3310,62
20230626,134700,1316419515,3310,3310,3315,3310,435
20230626,134600,1314979350,3310,3310,3310,3310,1494
20230626,134500,1310034210,3315,3320,3320,3315,67
20230626,134400,1309812095,3320,3320,3320,3320,134
20230626,134300,1309367215,3310,3320,3320,3310,3277
20230626,134200,1298502575,3320,3320,3320,3320,62
20230626,134100,1298296735,3320,3315,3320,3315,863
20230626,134000,1295435575,3320,3320,3320,3315,144
20230626,133900,1294957545,3315,3315,3315,3315,619
20230626,133800,1292905560,3315,3315,3315,3310,407
20230626,133700,1291557575,3315,3315,3315,3310,275
20230626,133600,1290646700,3315,3315,3315,3315,63
20230626,133500,1290437855,3315,3310,3315,3310,4092
20230626,133400,1276892875,3315,3320,3320,3315,175
20230626,133300,1276312435,3315,3320,3320,3315,146
20230626,133200,1275827730,3320,3320,3320,3320,163
20230626,133100,1275286570,3320,3320,3320,3320,1182
20230626,133000,1271362330,3320,3320,3320,3310,775
20230626,132900,1268795830,3315,3310,3320,3310,396
20230626,132800,1267483265,3320,3315,3320,3315,480
20230626,132700,1265891755,3320,3320,3320,3320,128
20230626,132600,1265466795,3320,3315,3320,3315,214
20230626,132500,1264757380,3315,3315,3315,3315,62
20230626,132400,1264551850,3315,3310,3315,3310,1175
20230626,132300,1260656975,3315,3310,3315,3310,3219
20230626,132200,1250001570,3315,3315,3315,3315,322
20230626,132100,1248934140,3315,3315,3315,3315,64
20230626,132000,1248721980,3315,3315,3315,3310,895
20230626,131900,1245755155,3310,3310,3310,3310,9933
20230626,131800,1212876925,3310,3310,3310,3310,188
20230626,131700,1212254645,3315,3310,3315,3310,272
20230626,131600,1211354315,3315,3305,3315,3305,5777
20230626,131500,1192229960,3310,3310,3310,3310,11
20230626,131400,1192193550,3310,3310,3310,3310,30
20230626,131300,1192094250,3310,3310,3310,3310,15
20230626,131200,1192044600,3310,3305,3310,3305,544
20230626,131100,1190246640,3305,3305,3305,3305,515
20230626,131000,1188544565,3310,3310,3310,3310,1
20230626,130900,1188541255,3305,3305,3305,3305,1566
20230626,130800,1183365625,3300,3300,3300,3300,967
20230626,130700,1180174525,3300,3305,3305,3300,534
20230626,130600,1178409820,3305,3300,3305,3285,2033
20230626,130500,1171698450,3300,3300,3300,3300,0
20230626,130400,1171698450,3300,3300,3305,3290,508
20230626,130300,1170027035,3290,3300,3300,3290,748
20230626,130200,1167563635,3300,3285,3300,3285,101
20230626,130100,1167231835,3300,3300,3300,3295,196
20230626,130000,1166585135,3300,3300,3300,3300,500
20230626,125900,1164935135,3285,3285,3285,3285,0
20230626,125800,1164935135,3285,3285,3285,3285,120
20230626,125700,1164540935,3285,3300,3300,3285,1104
20230626,125600,1160898995,3300,3300,3300,3300,139
20230626,125500,1160440295,3300,3300,3300,3300,1250
20230626,125400,1156315295,3305,3305,3305,3305,11
20230626,125300,1156278940,3305,3300,3305,3300,1640
20230626,125200,1150859440,3300,3300,3300,3300,0
20230626,125100,1150859440,3300,3300,3305,3300,941
20230626,125000,1147754135,3300,3295,3300,3295,935
20230626,124900,1144668650,3285,3290,3290,3285,21
20230626,124800,1144599575,3285,3285,3285,3285,0
20230626,124700,1144599575,3285,3285,3285,3285,0
20230626,124600,1144599575,3285,3285,3285,3285,290
20230626,124500,1143646925,3285,3300,3300,3285,516
20230626,124400,1141950835,3300,3300,3300,3300,100
20230626,124300,1141620835,3285,3285,3285,3285,2966
20230626,124200,1131877525,3285,3290,3290,3285,549
20230626,124100,1130073940,3290,3290,3290,3290,286
20230626,124000,1129133000,3290,3290,3290,3290,220
20230626,123900,1128409200,3305,3300,3305,3285,1842
20230626,123800,1122335015,3305,3305,3305,3305,3
20230626,123700,1122325100,3300,3300,3300,3300,400
20230626,123600,1121005100,3305,3305,3305,3305,0
20230626,123500,1121005100,3305,3305,3305,3305,167
20230626,123400,1120453165,3300,3295,3300,3295,522
20230626,123300,1118730575,3300,3295,3300,3295,202
20230626,123200,1118063985,3300,3300,3300,3300,51
20230626,123100,1117895685,3300,3300,3300,3295,1001
20230626,123000,1114595575,3270,3280,3280,3270,2784
20230626,122900,1105475380,3300,3300,3300,3300,2
20230626,122800,1105468780,3300,3300,3300,3300,2970
20230626,122700,1095667780,3300,3285,3300,3285,2005
20230626,122600,1089067540,3290,3290,3290,3290,3
20230626,122500,1089057670,3295,3295,3295,3295,0
20230626,122400,1089057670,3295,3295,3295,3295,6
20230626,122300,1089037900,3300,3295,3300,3295,48
20230626,122200,1088879735,3280,3280,3280,3280,561
20230626,122100,1087039655,3280,3280,3280,3280,0
20230626,122000,1087039655,3280,3280,3280,3280,2
20230626,121900,1087033095,3280,3275,3280,3270,1101
20230626,121800,1083428975,3280,3280,3280,3280,510
20230626,121700,1081756175,3280,3305,3305,3280,3501
20230626,121600,1070255745,3305,3290,3305,3290,75
20230626,121500,1070008635,3290,3290,3290,3290,1097
20230626,121400,1066399505,3290,3295,3295,3290,1004
20230626,121300,1063096325,3290,3305,3305,3290,101
20230626,121200,1062763930,3290,3290,3290,3290,4334
20230626,121100,1048505070,3295,3295,3295,3295,240
20230626,121000,1047714270,3295,3295,3295,3295,0
20230626,120900,1047714270,3295,3295,3295,3295,950
20230626,120800,1044584020,3295,3300,3300,3295,1678
20230626,120700,1039051620,3300,3300,3305,3300,765
20230626,120600,1036525795,3305,3305,3305,3305,1
20230626,120500,1036522490,3305,3305,3305,3305,34
20230626,120400,1036410120,3305,3300,3305,3300,2724
20230626,120300,1027420890,3300,3305,3305,3300,1401
20230626,120200,1022797585,3300,3300,3300,3300,950
20230626,120100,1019662585,3305,3305,3305,3305,100
20230626,120000,1019332085,3305,3305,3305,3305,134
20230626,115900,1018889215,3305,3305,3305,3305,0
20230626,115800,1018889215,3305,3305,3305,3305,12
20230626,115700,1018849555,3305,3305,3305,3305,605
20230626,115600,1016850030,3305,3305,3305,3305,270
20230626,115500,1015957680,3305,3305,3305,3305,0
20230626,115400,1015957680,3305,3305,3305,3300,71
20230626,115300,1015723100,3305,3305,3305,3305,1185
20230626,115200,1011806675,3305,3305,3305,3305,747
20230626,115100,1009337840,3305,3305,3305,3305,0
20230626,115000,1009337840,3305,3310,3310,3305,1708
20230626,114900,1003692885,3310,3310,3310,3310,7
20230626,114800,1003669715,3310,3310,3310,3305,39
20230626,114700,1003540775,3310,3310,3310,3310,237
20230626,114600,1002756305,3310,3310,3310,3310,301
20230626,114500,1001759995,3310,3310,3310,3310,1
20230626,114400,1001756685,3300,3300,3300,3300,400
20230626,114300,1000436685,3300,3305,3305,3300,100
20230626,114200,1000106500,3305,3305,3305,3305,1620
20230626,114100,994752400,3305,3305,3305,3305,344
20230626,114000,993615480,3305,3305,3305,3305,408
20230626,113900,992267040,3305,3305,3305,3305,1
20230626,113800,992263735,3305,3305,3305,3305,25
20230626,113700,992181110,3305,3305,3305,3305,200
20230626,113600,991520110,3305,3305,3305,3305,300
20230626,113500,990528610,3305,3305,3305,3305,155
20230626,113400,990016335,3305,3305,3305,3305,3
20230626,113300,990006420,3305,3305,3305,3305,14
20230626,113200,989960150,3310,3310,3315,3310,54
20230626,113100,989781400,3310,3315,3315,3310,42
20230626,113000,989642180,3315,3315,3315,3315,235
20230626,112900,988863155,3315,3305,3315,3305,802
20230626,112800,986211250,3300,3300,3300,3300,136
20230626,112700,985762450,3300,3300,3300,3300,445
20230626,112600,984293950,3305,3305,3305,3305,12
20230626,112500,984254290,3305,3310,3310,3305,52
20230626,112400,984082425,3315,3315,3315,3315,2
20230626,112300,984075795,3305,3305,3305,3305,101
20230626,112200,983741990,3295,3305,3305,3295,1851
20230626,112100,977632740,3305,3300,3305,3300,3050
20230626,112000,967567490,3305,3305,3305,3305,1032
20230626,111900,964156730,3305,3305,3305,3305,1136
20230626,111800,960402250,3305,3305,3310,3300,3198
20230626,111700,949826375,3300,3310,3310,3300,4761
20230626,111600,934108805,3310,3310,3310,3310,1001
20230626,111500,930795495,3310,3305,3310,3305,2606
20230626,111400,922180165,3310,3310,3310,3310,213
20230626,111300,921475135,3310,3310,3310,3310,204
20230626,111200,920799895,3310,3305,3310,3305,1415
20230626,111100,916118315,3305,3305,3305,3305,154
20230626,111000,915609345,3310,3310,3310,3310,169
20230626,110900,915049955,3310,3310,3315,3305,1652
20230626,110800,909583850,3310,3310,3310,3305,1771
20230626,110700,903722520,3310,3310,3315,3310,530
20230626,110600,901968170,3315,3315,3315,3295,6162
20230626,110500,881614415,3315,3310,3315,3310,586
20230626,110400,879674250,3310,3310,3310,3310,739
20230626,110300,877228160,3305,3310,3310,3305,783
20230626,110200,874638910,3315,3315,3315,3310,1127
20230626,110100,870908460,3315,3315,3315,3315,355
20230626,110000,869731635,3315,3320,3325,3310,3403
20230626,105900,858441790,3320,3300,3325,3300,10285
20230626,105800,824449970,3300,3275,3300,3275,9568
20230626,105700,792954395,3275,3270,3275,3270,864
20230626,105600,790128615,3275,3275,3275,3270,1879
20230626,105500,783983780,3275,3275,3280,3270,271
20230626,105400,783096185,3280,3280,3280,3280,7
20230626,105300,783073225,3270,3280,3280,3270,5527
20230626,105200,764979695,3270,3265,3270,3265,51
20230626,105100,764812990,3265,3265,3265,3260,1623
20230626,105000,759520305,3265,3265,3275,3265,456
20230626,104900,758028155,3255,3255,3265,3255,2039
20230626,104800,751390760,3255,3255,3255,3255,714
20230626,104700,749066690,3260,3260,3260,3260,63
20230626,104600,748861310,3260,3265,3265,3260,16
20230626,104500,748809080,3265,3265,3265,3265,1
20230626,104400,748805815,3250,3270,3270,3245,2902
20230626,104300,739376825,3260,3265,3265,3260,185
20230626,104200,738773360,3260,3260,3260,3260,103
20230626,104100,738437580,3260,3280,3280,3260,1888
20230626,104000,732273465,3280,3280,3280,3280,386
20230626,103900,731007385,3280,3275,3280,3275,249
20230626,103800,730191880,3275,3280,3280,3275,1302
20230626,103700,725925785,3280,3290,3290,3280,3501
20230626,103600,714432680,3290,3285,3290,3285,155
20230626,103500,713923500,3290,3290,3290,3285,992
20230626,103400,710663830,3290,3280,3295,3275,8352
20230626,103300,683192370,3275,3260,3275,3260,3062
20230626,103200,673187400,3250,3250,3250,3250,427
20230626,103100,671799650,3260,3250,3260,3250,254
20230626,103000,670973610,3250,3255,3255,3250,300
20230626,102900,669997460,3250,3255,3255,3250,1051
20230626,102800,666581680,3255,3255,3255,3255,1090
20230626,102700,663033730,3250,3255,3255,3250,4272
20230626,102600,649132260,3250,3250,3250,3250,0
20230626,102500,649132260,3250,3250,3250,3250,17
20230626,102400,649077010,3245,3245,3245,3245,100
20230626,102300,648752510,3245,3260,3260,3245,162
20230626,102200,648225925,3260,3260,3260,3260,0
20230626,102100,648225925,3260,3255,3260,3255,303
20230626,102000,647239645,3255,3250,3255,3250,1589
20230626,101900,642073490,3250,3250,3250,3250,676
20230626,101800,639876490,3250,3250,3250,3245,4322
20230626,101700,625844860,3250,3250,3255,3250,3668
20230626,101600,613923710,3250,3250,3250,3250,336
20230626,101500,612831710,3250,3260,3270,3250,2540
20230626,101400,604557770,3260,3270,3270,3260,845
20230626,101300,601799795,3270,3275,3275,3270,301
20230626,101200,600814025,3265,3265,3265,3265,42
20230626,101100,600676895,3260,3260,3260,3260,54
20230626,101000,600500855,3260,3260,3265,3260,327
20230626,100900,599434830,3260,3260,3260,3260,342
20230626,100800,598319910,3255,3260,3260,3255,438
20230626,100700,596894035,3260,3255,3260,3255,118
20230626,100600,596509455,3255,3265,3265,3255,796
20230626,100500,593910925,3265,3270,3270,3265,189
20230626,100400,593293135,3265,3260,3270,3260,2340
20230626,100300,585656685,3265,3270,3270,3260,700
20230626,100200,583369185,3260,3265,3265,3260,785
20230626,100100,580808830,3270,3265,3270,3265,517
20230626,100000,579120265,3260,3250,3265,3250,2923
20230626,095900,569587350,3250,3260,3260,3250,89
20230626,095800,569297280,3260,3260,3260,3260,208
20230626,095700,568619200,3265,3255,3265,3245,2296
20230626,095600,561157120,3250,3250,3250,3250,2212
20230626,095500,553968120,3265,3255,3265,3250,357
20230626,095400,552806675,3250,3265,3265,3250,469
20230626,095300,551279530,3265,3265,3265,3255,357
20230626,095200,550114705,3270,3260,3270,3250,5032
20230626,095100,533750205,3260,3260,3265,3260,47
20230626,095000,533596930,3260,3260,3260,3260,418
20230626,094900,532234250,3250,3260,3260,3250,4200
20230626,094800,518565875,3260,3255,3260,3255,372
20230626,094700,517354905,3255,3260,3260,3255,263
20230626,094600,516498830,3255,3255,3260,3255,591
20230626,094500,514572680,3260,3265,3265,3260,3079
20230626,094400,504527615,3270,3275,3275,3270,1419
20230626,094300,499887235,3275,3270,3275,3270,72
20230626,094200,499651695,3270,3275,3275,3270,628
20230626,094100,497597545,3275,3280,3280,3275,190
20230626,094000,496974495,3270,3275,3275,3270,162
20230626,093900,496444085,3280,3285,3285,3280,412
20230626,093800,495092215,3290,3295,3295,3290,383
20230626,093700,493832140,3295,3275,3295,3275,2040
20230626,093600,487133295,3280,3270,3280,3270,2845
20230626,093500,477814415,3265,3265,3265,3260,5600
20230626,093400,459530450,3265,3260,3265,3260,281
20230626,093300,458613085,3265,3265,3265,3255,2197
20230626,093200,451451070,3265,3270,3270,3265,886
20230626,093100,448556350,3265,3265,3270,3265,852
20230626,093000,445773310,3265,3270,3275,3265,816
20230626,092900,443105000,3270,3255,3270,3250,2275
20230626,092800,435692130,3250,3245,3255,3245,454
20230626,092700,434214995,3250,3250,3255,3240,1053
20230626,092600,430796105,3250,3240,3250,3240,697
20230626,092500,428536470,3240,3245,3245,3240,86
20230626,092400,428257650,3245,3220,3245,3220,9049
20230626,092300,398986175,3220,3230,3230,3220,271
20230626,092200,398112255,3230,3230,3230,3230,6
20230626,092100,398092875,3235,3230,3240,3215,1734
20230626,092000,392496150,3220,3220,3230,3220,3187
20230626,091900,382202420,3220,3230,3230,3220,2006
20230626,091800,375742080,3230,3245,3245,3230,796
20230626,091700,373168675,3245,3250,3250,3245,200
20230626,091600,372519515,3250,3230,3250,3230,1075
20230626,091500,369035495,3230,3230,3250,3230,14725
20230626,091400,321393865,3230,3210,3230,3210,2278
20230626,091300,314066495,3205,3215,3215,3205,3798
20230626,091200,301876640,3210,3220,3220,3210,839
20230626,091100,299179310,3220,3225,3225,3215,2299
20230626,091000,291786000,3220,3235,3235,3220,2773
20230626,090900,282845885,3235,3210,3235,3210,815
20230626,090800,280222435,3210,3225,3240,3210,5577
20230626,090700,262261295,3210,3215,3220,3205,7045
20230626,090600,239626255,3215,3220,3220,3205,126
20230626,090500,239221890,3205,3230,3230,3190,11821
20230626,090400,201382470,3205,3240,3240,3205,4612
20230626,090300,186555965,3215,3220,3240,3215,4232
20230626,090200,172935035,3215,3210,3260,3195,4486
20230626,090100,158473965,3205,3230,3245,3165,31200
20230626,090000,58658535,3245,3240,3270,3230,18044