stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183300,210751100845,3440,3440,3440,3440,447687
20230626,183200,210751100845,3440,3440,3440,3440,0
20230626,183100,210751100845,3440,3440,3440,3440,0
20230626,183000,210751100845,3440,3440,3440,3440,0
20230626,182900,210751100845,3440,3440,3440,3440,0
20230626,182800,210751100845,3440,3440,3440,3440,0
20230626,182700,210751100845,3440,3440,3440,3440,0
20230626,182600,210751100845,3440,3440,3440,3440,0
20230626,182500,210751100845,3440,3440,3440,3440,0
20230626,182400,210751100845,3440,3440,3440,3440,0
20230626,182300,210751100845,3440,3440,3440,3440,0
20230626,182200,210751100845,3440,3440,3440,3440,0
20230626,182100,210751100845,3440,3440,3440,3440,0
20230626,182000,210751100845,3440,3440,3440,3440,0
20230626,181900,210751100845,3440,3440,3440,3440,0
20230626,181800,210751100845,3440,3440,3440,3440,0
20230626,181700,210751100845,3440,3440,3440,3440,0
20230626,181600,210751100845,3440,3440,3440,3440,0
20230626,181500,210751100845,3440,3440,3440,3440,0
20230626,181400,210751100845,3440,3440,3440,3440,0
20230626,181300,210751100845,3440,3440,3440,3440,0
20230626,181200,210751100845,3440,3440,3440,3440,0
20230626,181100,210751100845,3440,3440,3440,3440,0
20230626,181000,210751100845,3440,3440,3440,3440,0
20230626,180900,210751100845,3440,3440,3440,3440,0
20230626,180800,210751100845,3440,3440,3440,3440,0
20230626,180700,210751100845,3440,3440,3440,3440,0
20230626,180600,210751100845,3440,3440,3440,3440,0
20230626,180500,210751100845,3440,3440,3440,3440,0
20230626,180400,210751100845,3440,3440,3440,3440,0
20230626,180300,210751100845,3440,3440,3440,3440,447687
20230626,180200,210751100845,3440,3440,3440,3440,0
20230626,180100,210751100845,3440,3440,3440,3440,0
20230626,180000,210751100845,3440,3440,3440,3440,0
20230626,175900,210751100845,3440,3440,3440,3440,0
20230626,175800,210751100845,3440,3440,3440,3440,0
20230626,175700,210751100845,3440,3440,3440,3440,0
20230626,175600,210751100845,3440,3440,3440,3440,0
20230626,175500,210751100845,3440,3440,3440,3440,0
20230626,175400,210751100845,3440,3440,3440,3440,0
20230626,175300,210751100845,3440,3440,3440,3440,0
20230626,175200,210751100845,3440,3440,3440,3440,0
20230626,175100,210751100845,3440,3440,3440,3440,0
20230626,175000,210751100845,3440,3440,3440,3440,0
20230626,174900,210751100845,3440,3440,3440,3440,0
20230626,174800,210751100845,3440,3440,3440,3440,0
20230626,174700,210751100845,3440,3440,3440,3440,0
20230626,174600,210751100845,3440,3440,3440,3440,0
20230626,174500,210751100845,3440,3440,3440,3440,0
20230626,174400,210751100845,3440,3440,3440,3440,0
20230626,174300,210751100845,3440,3440,3440,3440,0
20230626,174200,210751100845,3440,3440,3440,3440,0
20230626,174100,210751100845,3440,3440,3440,3440,0
20230626,174000,210751100845,3440,3440,3440,3440,0
20230626,173900,210751100845,3440,3440,3440,3440,0
20230626,173800,210751100845,3440,3440,3440,3440,0
20230626,173700,210751100845,3440,3440,3440,3440,0
20230626,173600,210751100845,3440,3440,3440,3440,0
20230626,173500,210751100845,3440,3440,3440,3440,0
20230626,173400,210751100845,3440,3440,3440,3440,0
20230626,173300,210751100845,3440,3440,3440,3440,447687
20230626,173200,210751100845,3440,3440,3440,3440,0
20230626,173100,210751100845,3440,3440,3440,3440,0
20230626,173000,210751100845,3440,3440,3440,3440,0
20230626,172900,210751100845,3440,3440,3440,3440,0
20230626,172800,210751100845,3440,3440,3440,3440,0
20230626,172700,210751100845,3440,3440,3440,3440,0
20230626,172600,210751100845,3440,3440,3440,3440,0
20230626,172500,210751100845,3440,3440,3440,3440,0
20230626,172400,210751100845,3440,3440,3440,3440,0
20230626,172300,210751100845,3440,3440,3440,3440,0
20230626,172200,210751100845,3440,3440,3440,3440,0
20230626,172100,210751100845,3440,3440,3440,3440,0
20230626,172000,210751100845,3440,3440,3440,3440,0
20230626,171900,210751100845,3440,3440,3440,3440,0
20230626,171800,210751100845,3440,3440,3440,3440,0
20230626,171700,210751100845,3440,3440,3440,3440,0
20230626,171600,210751100845,3440,3440,3440,3440,0
20230626,171500,210751100845,3440,3440,3440,3440,0
20230626,171400,210751100845,3440,3440,3440,3440,0
20230626,171300,210751100845,3440,3440,3440,3440,0
20230626,171200,210751100845,3440,3440,3440,3440,0
20230626,171100,210751100845,3440,3440,3440,3440,0
20230626,171000,210751100845,3440,3440,3440,3440,0
20230626,170900,210751100845,3440,3440,3440,3440,0
20230626,170800,210751100845,3440,3440,3440,3440,0
20230626,170700,210751100845,3440,3440,3440,3440,0
20230626,170600,210751100845,3440,3440,3440,3440,0
20230626,170500,210751100845,3440,3440,3440,3440,0
20230626,170400,210751100845,3440,3440,3440,3440,0
20230626,170300,210751100845,3440,3440,3440,3440,447687
20230626,170200,210751100845,3440,3440,3440,3440,0
20230626,170100,210751100845,3440,3440,3440,3440,0
20230626,170000,210751100845,3440,3440,3440,3440,0
20230626,165900,210751100845,3440,3440,3440,3440,0
20230626,165800,210751100845,3440,3440,3440,3440,0
20230626,165700,210751100845,3440,3440,3440,3440,0
20230626,165600,210751100845,3440,3440,3440,3440,0
20230626,165500,210751100845,3440,3440,3440,3440,0
20230626,165400,210751100845,3440,3440,3440,3440,0
20230626,165300,210751100845,3440,3440,3440,3440,0
20230626,165200,210751100845,3440,3440,3440,3440,0
20230626,165100,210751100845,3440,3440,3440,3440,0
20230626,165000,210751100845,3440,3440,3440,3440,0
20230626,164900,210751100845,3440,3440,3440,3440,0
20230626,164800,210751100845,3440,3440,3440,3440,0
20230626,164700,210751100845,3440,3440,3440,3440,0
20230626,164600,210751100845,3440,3440,3440,3440,0
20230626,164500,210751100845,3440,3440,3440,3440,0
20230626,164400,210751100845,3440,3440,3440,3440,0
20230626,164300,210751100845,3440,3440,3440,3440,0
20230626,164200,210751100845,3440,3440,3440,3440,0
20230626,164100,210751100845,3440,3440,3440,3440,0
20230626,164000,210751100845,3440,3440,3440,3440,0
20230626,163900,210751100845,3440,3440,3440,3440,0
20230626,163800,210751100845,3440,3440,3440,3440,0
20230626,163700,210751100845,3440,3440,3440,3440,0
20230626,163600,210751100845,3440,3440,3440,3440,0
20230626,163500,210751100845,3440,3440,3440,3440,0
20230626,163400,210751100845,3440,3440,3440,3440,0
20230626,163300,210751100845,3440,3440,3440,3440,447687
20230626,163200,210751100845,3440,3440,3440,3440,0
20230626,163100,210751100845,3440,3440,3440,3440,0
20230626,163000,210751100845,3440,3440,3440,3440,0
20230626,162900,210751100845,3440,3440,3440,3440,0
20230626,162800,210751100845,3440,3440,3440,3440,0
20230626,162700,210751100845,3440,3440,3440,3440,0
20230626,162600,210751100845,3440,3440,3440,3440,0
20230626,162500,210751100845,3440,3440,3440,3440,0
20230626,162400,210751100845,3440,3440,3440,3440,0
20230626,162300,210751100845,3440,3440,3440,3440,0
20230626,162200,210751100845,3440,3440,3440,3440,0
20230626,162100,210751100845,3440,3440,3440,3440,0
20230626,162000,210751100845,3440,3440,3440,3440,0
20230626,161900,210751100845,3440,3440,3440,3440,0
20230626,161800,210751100845,3440,3440,3440,3440,0
20230626,161700,210751100845,3440,3440,3440,3440,0
20230626,161600,210751100845,3440,3440,3440,3440,0
20230626,161500,210751100845,3440,3440,3440,3440,0
20230626,161400,210751100845,3440,3440,3440,3440,0
20230626,161300,210751100845,3440,3440,3440,3440,0
20230626,161200,210751100845,3440,3440,3440,3440,0
20230626,161100,210751100845,3440,3440,3440,3440,0
20230626,161000,210751100845,3440,3440,3440,3440,0
20230626,160900,210751100845,3440,3440,3440,3440,0
20230626,160800,210751100845,3440,3440,3440,3440,0
20230626,160700,210751100845,3440,3440,3440,3440,0
20230626,160600,210751100845,3440,3440,3440,3440,0
20230626,160500,210751100845,3440,3440,3440,3440,0
20230626,160400,210751100845,3440,3440,3440,3440,0
20230626,160300,210751100845,3440,3440,3440,3440,447687
20230626,160200,210751100845,3440,3440,3440,3440,0
20230626,160100,210751100845,3440,3440,3440,3440,0
20230626,160000,210751100845,3440,3440,3440,3440,0
20230626,155900,210751100845,3440,3440,3440,3440,0
20230626,155800,210751100845,3440,3440,3440,3440,0
20230626,155700,210751100845,3440,3440,3440,3440,0
20230626,155600,210751100845,3440,3440,3440,3440,0
20230626,155500,210751100845,3440,3440,3440,3440,0
20230626,155400,210751100845,3440,3440,3440,3440,0
20230626,155300,210751100845,3440,3440,3440,3440,0
20230626,155200,210751100845,3440,3440,3440,3440,0
20230626,155100,210751100845,3440,3440,3440,3440,0
20230626,155000,210751100845,3440,3440,3440,3440,0
20230626,154900,210751100845,3440,3440,3440,3440,0
20230626,154800,210751100845,3440,3440,3440,3440,0
20230626,154700,210751100845,3440,3440,3440,3440,0
20230626,154600,210751100845,3440,3440,3440,3440,0
20230626,154500,210751100845,3440,3440,3440,3440,0
20230626,154400,210751100845,3440,3440,3440,3440,0
20230626,154300,210751100845,3440,3440,3440,3440,0
20230626,154200,210751100845,3440,3440,3440,3440,0
20230626,154100,210751100845,3440,3440,3440,3440,0
20230626,154000,210751100845,3440,3440,3440,3440,0
20230626,153900,210751100845,3440,3440,3440,3440,0
20230626,153800,210751100845,3440,3440,3440,3440,0
20230626,153700,210751100845,3440,3440,3440,3440,0
20230626,153600,210751100845,3440,3440,3440,3440,0
20230626,153500,210751100845,3440,3440,3440,3440,0
20230626,153400,210751100845,3440,3440,3440,3440,0
20230626,153300,210751100845,3440,3440,3440,3440,447687
20230626,153200,210751100845,3440,3440,3440,3440,0
20230626,153100,210751100845,3440,3440,3440,3440,0
20230626,153000,210751100845,3440,3440,3440,3440,447687
20230626,152900,209211057565,3440,3440,3440,3440,0
20230626,152800,209211057565,3440,3440,3440,3440,0
20230626,152700,209211057565,3440,3440,3440,3440,0
20230626,152600,209211057565,3440,3440,3440,3440,0
20230626,152500,209211057565,3440,3440,3440,3440,0
20230626,152400,209211057565,3440,3440,3440,3440,0
20230626,152300,209211057565,3440,3440,3440,3440,0
20230626,152200,209211057565,3440,3440,3440,3440,0
20230626,152100,209211057565,3440,3440,3440,3440,0
20230626,152000,209211057565,3440,3440,3440,3440,0
20230626,151900,209211057565,3440,3445,3445,3425,255566
20230626,151800,208333197435,3445,3440,3445,3440,90395
20230626,151700,208021936000,3445,3450,3455,3440,133284
20230626,151600,207562366130,3455,3440,3455,3440,96749
20230626,151500,207228812120,3445,3420,3445,3420,123378
20230626,151400,206805419430,3420,3420,3430,3415,73817
20230626,151300,206552869905,3420,3430,3430,3415,123304
20230626,151200,206131064305,3425,3435,3435,3425,40462
20230626,151100,205992361020,3435,3435,3440,3425,70122
20230626,151000,205751644025,3430,3435,3440,3425,116287
20230626,150900,205352763055,3440,3445,3445,3435,87851
20230626,150800,205050469575,3445,3450,3455,3440,114106
20230626,150700,204657037855,3450,3440,3450,3430,79169
20230626,150600,204385052980,3440,3470,3475,3435,191566
20230626,150500,203722470465,3465,3455,3470,3455,137494
20230626,150400,203246463725,3455,3450,3460,3445,165881
20230626,150300,202673572845,3450,3440,3450,3435,108258
20230626,150200,202300694520,3440,3435,3445,3430,107289
20230626,150100,201931804415,3435,3430,3450,3425,205160
20230626,150000,201226470295,3425,3405,3430,3400,267522
20230626,145900,200312256390,3405,3400,3405,3390,162982
20230626,145800,199758596295,3400,3400,3400,3390,126205
20230626,145700,199329990370,3400,3410,3415,3395,111767
20230626,145600,198949591475,3415,3405,3415,3405,82374
20230626,145500,198668850560,3405,3395,3410,3390,158422
20230626,145400,198130602235,3395,3415,3420,3390,284908
20230626,145300,197160633870,3415,3425,3425,3410,130100
20230626,145200,196716027065,3425,3420,3435,3415,218770
20230626,145100,195966576755,3415,3410,3420,3400,136648
20230626,145000,195500827470,3405,3405,3425,3400,242523
20230626,144900,194673324915,3400,3420,3425,3400,294588
20230626,144800,193669707550,3425,3435,3440,3410,174395
20230626,144700,193072790235,3435,3425,3445,3415,223083
20230626,144600,192307017470,3425,3445,3445,3410,339227
20230626,144500,191144099620,3440,3465,3465,3435,377180
20230626,144400,189843593655,3465,3475,3475,3460,133901
20230626,144300,189379168635,3470,3480,3480,3470,53306
20230626,144200,189193918005,3475,3475,3480,3470,86531
20230626,144100,188893255995,3475,3475,3480,3465,89203
20230626,144000,188583646240,3475,3475,3480,3465,93550
20230626,143900,188258740575,3470,3470,3485,3465,141606
20230626,143800,187766808650,3470,3465,3475,3460,91424
20230626,143700,187449745740,3465,3485,3490,3465,195825
20230626,143600,186768393310,3485,3470,3485,3465,65862
20230626,143500,186539527830,3465,3465,3470,3455,198255
20230626,143400,185853049900,3465,3510,3515,3465,377215
20230626,143300,184536854535,3510,3490,3515,3485,235554
20230626,143200,183711253985,3490,3490,3515,3480,648398
20230626,143100,181441936235,3490,3475,3495,3465,327041
20230626,143000,180303487980,3475,3445,3480,3445,227395
20230626,142900,179516103875,3450,3440,3450,3430,149287
20230626,142800,179002838880,3440,3465,3485,3430,347461
20230626,142700,177802896825,3450,3435,3485,3425,555588
20230626,142600,175882631110,3425,3445,3450,3405,372404
20230626,142500,174606374255,3445,3415,3470,3415,769928
20230626,142400,171955899105,3415,3400,3420,3390,478219
20230626,142300,170327103715,3400,3375,3405,3360,462360
20230626,142200,168760391135,3375,3360,3380,3350,639800
20230626,142100,166609075395,3360,3400,3415,3355,526993
20230626,142000,164825353695,3410,3405,3410,3380,505776
20230626,141900,163108042375,3405,3400,3405,3380,893830
20230626,141800,160073308865,3405,3455,3455,3400,822578
20230626,141700,157254101470,3450,3470,3475,3450,333653
20230626,141600,156100092545,3475,3465,3495,3450,220625
20230626,141500,155334677490,3460,3500,3510,3460,283041
20230626,141400,154347859290,3500,3500,3515,3490,340965
20230626,141300,153154567205,3500,3485,3505,3480,278516
20230626,141200,152181600455,3485,3485,3495,3475,214133
20230626,141100,151435781735,3485,3445,3490,3435,376382
20230626,141000,150131708780,3450,3460,3470,3440,548644
20230626,140900,148238022140,3465,3480,3485,3455,332770
20230626,140800,147084298360,3490,3520,3525,3475,513761
20230626,140700,145283045670,3525,3485,3525,3475,602513
20230626,140600,143171828205,3480,3450,3485,3450,580414
20230626,140500,141156749425,3450,3475,3480,3435,810752
20230626,140400,138357760400,3475,3480,3485,3470,308948
20230626,140300,137282713770,3485,3490,3495,3465,824973
20230626,140200,134416117855,3490,3515,3520,3485,601850
20230626,140100,132307693105,3515,3540,3540,3500,533410
20230626,140000,130433465275,3540,3575,3575,3535,489590
20230626,135900,128692569565,3575,3580,3580,3570,118250
20230626,135800,128270063030,3580,3570,3580,3570,116093
20230626,135700,127855040765,3575,3570,3575,3565,210984
20230626,135600,127102256935,3565,3580,3580,3565,194186
20230626,135500,126408910485,3575,3590,3590,3575,198574
20230626,135400,125697819030,3590,3590,3590,3585,67193
20230626,135300,125456893545,3590,3600,3600,3590,51878
20230626,135200,125270494225,3600,3600,3600,3595,52686
20230626,135100,125080919880,3600,3600,3605,3600,73617
20230626,135000,124815871790,3605,3595,3605,3595,87578
20230626,134900,124500727455,3595,3585,3595,3585,59955
20230626,134800,124285497800,3590,3580,3590,3580,74702
20230626,134700,124017693120,3585,3595,3595,3580,74013
20230626,134600,123752396455,3595,3600,3600,3585,142811
20230626,134500,123239256945,3600,3615,3615,3595,293874
20230626,134400,122180461550,3615,3625,3630,3610,93600
20230626,134300,121841909675,3625,3625,3630,3620,102380
20230626,134200,121470809700,3625,3615,3630,3610,120174
20230626,134100,121035804020,3615,3615,3620,3610,68212
20230626,134000,120789341365,3610,3610,3620,3605,85578
20230626,133900,120480182060,3610,3610,3615,3605,96756
20230626,133800,120130889090,3615,3610,3620,3605,62510
20230626,133700,119905110435,3610,3610,3625,3605,173512
20230626,133600,119278557770,3610,3605,3610,3600,110000
20230626,133500,118882171060,3600,3600,3605,3595,163301
20230626,133400,118294280610,3605,3610,3615,3600,95500
20230626,133300,117950029190,3605,3610,3620,3600,116256
20230626,133200,117530383345,3610,3610,3625,3605,349086
20230626,133100,116268705355,3610,3575,3610,3570,337197
20230626,133000,115058052200,3575,3605,3605,3565,559205
20230626,132900,113051633175,3605,3625,3625,3600,234284
20230626,132800,112205399110,3625,3610,3625,3600,362618
20230626,132700,110898055580,3610,3630,3635,3605,303683
20230626,132600,109800188275,3630,3635,3640,3625,136407
20230626,132500,109304885355,3630,3630,3640,3625,138132
20230626,132400,108803450265,3635,3650,3655,3630,257887
20230626,132300,107864887780,3650,3675,3675,3650,114920
20230626,132200,107444281110,3675,3675,3675,3670,43353
20230626,132100,107285083310,3670,3675,3680,3670,52530
20230626,132000,107092116030,3675,3675,3680,3670,64607
20230626,131900,106854799065,3675,3670,3675,3665,44541
20230626,131800,106691293125,3670,3680,3680,3670,65911
20230626,131700,106449123045,3680,3670,3680,3670,36782
20230626,131600,106313930220,3675,3670,3675,3660,73379
20230626,131500,106044879235,3670,3695,3695,3665,130300
20230626,131400,105565168110,3695,3690,3695,3685,130040
20230626,131300,105085135515,3690,3675,3690,3670,209824
20230626,131200,104312657125,3675,3655,3675,3655,154902
20230626,131100,103744798845,3655,3645,3660,3640,224785
20230626,131000,102924294230,3640,3635,3650,3630,365343
20230626,130900,101595178935,3630,3630,3630,3630,0
20230626,130800,101595178935,3630,3630,3635,3630,25274
20230626,130700,101503431115,3635,3655,3660,3630,394012
20230626,130600,100068928020,3650,3695,3700,3650,328768
20230626,130500,98862085035,3695,3700,3700,3690,81192
20230626,130400,98561825620,3700,3700,3705,3695,56050
20230626,130300,98354444725,3700,3695,3705,3690,61370
20230626,130200,98127555650,3695,3680,3700,3680,53867
20230626,130100,97928903270,3685,3690,3695,3680,103838
20230626,130000,97546430990,3685,3695,3705,3685,195344
20230626,125900,96824970815,3700,3715,3715,3695,90915
20230626,125800,96488187835,3720,3705,3720,3695,128688
20230626,125700,96010733730,3705,3690,3715,3690,250786
20230626,125600,95082666100,3695,3695,3700,3685,144380
20230626,125500,94549653850,3695,3710,3710,3690,418747
20230626,125400,92999759595,3710,3725,3725,3705,263354
20230626,125300,92020922490,3725,3735,3735,3725,100704
20230626,125200,91645518405,3730,3735,3735,3725,87033
20230626,125100,91321028150,3735,3740,3745,3730,93096
20230626,125000,90973116920,3745,3725,3745,3720,164767
20230626,124900,90358401705,3725,3745,3745,3725,124429
20230626,124800,89894085015,3745,3745,3750,3740,86559
20230626,124700,89570120280,3745,3745,3750,3740,115059
20230626,124600,89139459850,3750,3760,3760,3745,83603
20230626,124500,88826033695,3760,3755,3760,3745,76283
20230626,124400,88539816600,3755,3765,3765,3750,105470
20230626,124300,88143914060,3760,3765,3775,3760,55372
20230626,124200,87935583380,3760,3770,3775,3760,30159
20230626,124100,87821942625,3770,3775,3775,3765,30705
20230626,124000,87706193790,3775,3775,3780,3770,9509
20230626,123900,87670286335,3775,3785,3785,3770,36449
20230626,123800,87532672490,3785,3785,3790,3780,31166
20230626,123700,87414716155,3785,3780,3795,3775,24103
20230626,123600,87323492555,3775,3770,3780,3765,31059
20230626,123500,87206359220,3765,3775,3775,3760,112857
20230626,123400,86781374850,3775,3790,3790,3775,43103
20230626,123300,86618423990,3785,3795,3795,3785,33543
20230626,123200,86491293960,3795,3800,3800,3790,17989
20230626,123100,86423019765,3800,3800,3805,3790,49534
20230626,123000,86234863745,3805,3800,3805,3800,16205
20230626,122900,86173268805,3800,3810,3810,3800,23042
20230626,122800,86085634105,3805,3805,3810,3805,17795
20230626,122700,86017866595,3810,3805,3810,3805,6452
20230626,122600,85993304235,3810,3805,3810,3805,5569
20230626,122500,85972105060,3805,3805,3810,3805,18253
20230626,122400,85902651705,3805,3805,3810,3805,11567
20230626,122300,85858633195,3810,3800,3810,3800,8846
20230626,122200,85824976695,3805,3805,3810,3800,21018
20230626,122100,85745023175,3805,3805,3810,3805,8817
20230626,122000,85711452335,3805,3810,3810,3805,13694
20230626,121900,85659318265,3810,3810,3810,3805,8874
20230626,121800,85625536505,3810,3805,3810,3805,9336
20230626,121700,85589992160,3805,3805,3810,3805,21241
20230626,121600,85509105550,3810,3810,3810,3805,9573
20230626,121500,85472658490,3810,3810,3810,3805,7160
20230626,121400,85445390580,3805,3805,3810,3800,18740
20230626,121300,85374083910,3805,3805,3805,3800,21251
20230626,121200,85293275790,3805,3805,3805,3800,12315
20230626,121100,85246454770,3805,3800,3805,3800,13294
20230626,121000,85195915760,3800,3805,3805,3800,12456
20230626,120900,85148565890,3805,3805,3805,3800,27093
20230626,120800,85045525345,3800,3815,3815,3800,47171
20230626,120700,84866090150,3815,3830,3830,3805,77937
20230626,120600,84568810310,3830,3825,3830,3820,64600
20230626,120500,84321649480,3820,3810,3820,3810,72497
20230626,120400,84044964175,3810,3810,3815,3810,46552
20230626,120300,83867462655,3810,3815,3815,3810,56652
20230626,120200,83651367850,3815,3815,3820,3810,48823
20230626,120100,83465122385,3815,3815,3815,3805,70690
20230626,120000,83195553515,3810,3795,3815,3795,99521
20230626,115900,82816698275,3795,3780,3800,3775,35359
20230626,115800,82682798400,3780,3775,3780,3770,12889
20230626,115700,82634129815,3775,3775,3775,3770,28734
20230626,115600,82525679260,3775,3780,3780,3770,24066
20230626,115500,82434819875,3780,3780,3780,3775,13632
20230626,115400,82383321235,3775,3775,3780,3775,15414
20230626,115300,82325113540,3775,3770,3780,3765,19919
20230626,115200,82249976880,3770,3770,3780,3760,28443
20230626,115100,82142793155,3770,3765,3785,3765,70227
20230626,115000,81877561605,3765,3750,3770,3750,63262
20230626,114900,81639573940,3750,3745,3755,3740,69588
20230626,114800,81378871620,3745,3740,3745,3730,164345
20230626,114700,80764602750,3745,3755,3755,3740,153000
20230626,114600,80191130390,3755,3760,3765,3750,139032
20230626,114500,79668939835,3760,3770,3770,3760,57557
20230626,114400,79452465405,3770,3770,3770,3760,55991
20230626,114300,79241642045,3765,3770,3775,3765,31991
20230626,114200,79121113405,3770,3775,3775,3770,48298
20230626,114100,78938989485,3775,3775,3775,3770,16359
20230626,114000,78877274440,3775,3775,3780,3770,18526
20230626,113900,78807330920,3775,3775,3780,3770,27075
20230626,113800,78705157660,3770,3770,3775,3765,63130
20230626,113700,78467326170,3765,3765,3775,3760,39312
20230626,113600,78319223670,3760,3785,3785,3760,102940
20230626,113500,77931018135,3785,3785,3790,3780,47942
20230626,113400,77749605220,3785,3770,3790,3770,54175
20230626,113300,77544684855,3770,3760,3770,3755,141440
20230626,113200,77012534395,3765,3785,3785,3760,111942
20230626,113100,76590181015,3785,3795,3795,3780,54335
20230626,113000,76384353355,3790,3805,3805,3790,72891
20230626,112900,76107626655,3800,3800,3805,3795,121385
20230626,112800,75646442405,3795,3795,3810,3790,97683
20230626,112700,75275467350,3795,3785,3795,3785,117899
20230626,112600,74828809045,3785,3790,3810,3775,227169
20230626,112500,73968581225,3795,3770,3795,3745,259344
20230626,112400,72992426000,3770,3815,3820,3760,537690
20230626,112300,70951593095,3815,3825,3830,3815,131409
20230626,112200,70449646610,3825,3845,3845,3820,141473
20230626,112100,69907895540,3840,3855,3855,3840,150437
20230626,112000,69328984605,3855,3850,3860,3850,26991
20230626,111900,69224971085,3850,3855,3860,3850,90848
20230626,111800,68874841265,3860,3855,3860,3855,26235
20230626,111700,68773695970,3860,3865,3865,3855,54155
20230626,111600,68564650470,3865,3860,3865,3860,16306
20230626,111500,68501686880,3865,3865,3865,3860,16797
20230626,111400,68436806165,3865,3865,3865,3860,36505
20230626,111300,68295790410,3860,3865,3865,3860,9708
20230626,111200,68258304585,3865,3865,3870,3860,22155
20230626,111100,68172674955,3865,3870,3870,3865,10575
20230626,111000,68131776065,3865,3865,3870,3860,64455
20230626,110900,67882564810,3870,3865,3870,3860,41216
20230626,110800,67723273695,3870,3870,3870,3865,12975
20230626,110700,67673111095,3865,3865,3870,3860,18520
20230626,110600,67601540620,3865,3870,3870,3860,24063
20230626,110500,67508557770,3870,3880,3880,3870,56830
20230626,110400,67288491755,3880,3895,3895,3875,98760
20230626,110300,66905037930,3890,3890,3895,3885,37786
20230626,110200,66758011570,3895,3890,3895,3885,25085
20230626,110100,66660441455,3885,3890,3895,3885,59162
20230626,110000,66430395025,3895,3885,3895,3880,77989
20230626,105900,66127157990,3880,3875,3885,3870,47095
20230626,105800,65944448110,3870,3870,3875,3865,9397
20230626,105700,65908083855,3870,3865,3870,3865,28548
20230626,105600,65797684130,3865,3865,3865,3860,45308
20230626,105500,65622669160,3865,3865,3865,3860,46147
20230626,105400,65444376170,3865,3875,3875,3865,28868
20230626,105300,65332723885,3875,3870,3875,3870,26942
20230626,105200,65228451750,3870,3870,3875,3870,21823
20230626,105100,65143983325,3870,3875,3880,3870,20797
20230626,105000,65063383830,3880,3875,3880,3875,15329
20230626,104900,65003974145,3875,3875,3880,3875,7118
20230626,104800,64976382775,3870,3870,3880,3870,20055
20230626,104700,64898693085,3870,3875,3880,3870,32385
20230626,104600,64773253885,3875,3875,3880,3875,13452
20230626,104500,64721126155,3880,3880,3885,3875,36580
20230626,104400,64579190960,3880,3880,3885,3880,9314
20230626,104300,64543042145,3880,3880,3885,3875,12956
20230626,104200,64492768975,3875,3880,3885,3875,19951
20230626,104100,64415349720,3880,3880,3885,3875,21747
20230626,104000,64330970565,3885,3880,3885,3870,36799
20230626,103900,64188275180,3875,3875,3880,3870,18103
20230626,103800,64118151690,3875,3870,3875,3865,14937
20230626,103700,64060347775,3870,3855,3870,3855,71335
20230626,103600,63784746065,3855,3855,3860,3855,37184
20230626,103500,63641391460,3860,3855,3860,3855,61016
20230626,103400,63405989270,3860,3855,3860,3855,43240
20230626,103300,63239257685,3855,3860,3865,3855,54718
20230626,103200,63028112570,3865,3860,3865,3855,57159
20230626,103100,62807457150,3860,3865,3865,3855,75303
20230626,103000,62516790705,3860,3875,3875,3860,68653
20230626,102900,62251248530,3875,3870,3875,3870,16007
20230626,102800,62189285825,3875,3870,3880,3870,43226
20230626,102700,62021894900,3870,3865,3875,3860,68764
20230626,102600,61756035650,3865,3875,3875,3865,103836
20230626,102500,61354303175,3875,3880,3880,3870,36560
20230626,102400,61212699765,3880,3890,3890,3875,92774
20230626,102300,60852494660,3885,3885,3890,3885,30204
20230626,102200,60735130830,3885,3890,3895,3880,37768
20230626,102100,60588338245,3890,3895,3895,3885,31528
20230626,102000,60465694850,3895,3900,3900,3890,48259
20230626,101900,60277739220,3895,3890,3900,3890,59451
20230626,101800,60046212480,3890,3875,3890,3870,41657
20230626,101700,59884488160,3875,3865,3875,3865,73193
20230626,101600,59601388415,3865,3870,3875,3865,109878
20230626,101500,59176311575,3875,3890,3895,3870,142045
20230626,101400,58624982580,3890,3890,3900,3885,48660
20230626,101300,58435635905,3890,3890,3900,3890,41393
20230626,101200,58274567785,3890,3905,3905,3890,99431
20230626,101100,57886982335,3900,3905,3905,3900,29738
20230626,101000,57770956075,3905,3905,3910,3900,50003
20230626,100900,57575749075,3905,3905,3910,3900,47176
20230626,100800,57391595205,3905,3915,3920,3900,89076
20230626,100700,57043224390,3915,3925,3925,3915,71633
20230626,100600,56762459370,3920,3930,3935,3915,65467
20230626,100500,56505646135,3930,3915,3935,3915,108087
20230626,100400,56081241295,3920,3910,3920,3910,40840
20230626,100300,55921243515,3915,3915,3915,3910,41191
20230626,100200,55760017815,3910,3910,3915,3905,39366
20230626,100100,55606183355,3905,3895,3910,3895,38279
20230626,100000,55456859100,3900,3895,3905,3895,33082
20230626,095900,55327857345,3900,3895,3900,3890,37170
20230626,095800,55183056080,3895,3885,3900,3880,59692
20230626,095700,54951021335,3885,3910,3910,3885,160846
20230626,095600,54324063525,3905,3930,3930,3905,141492
20230626,095500,53769190670,3925,3925,3930,3920,51620
20230626,095400,53566544450,3925,3910,3925,3910,59048
20230626,095300,53335081560,3915,3910,3915,3905,69288
20230626,095200,53064053840,3915,3915,3915,3905,44892
20230626,095100,52888443785,3915,3910,3915,3905,59455
20230626,095000,52656014315,3910,3905,3915,3905,74137
20230626,094900,52366283585,3905,3905,3910,3900,37920
20230626,094800,52218228255,3905,3900,3910,3900,48646
20230626,094700,52028334290,3905,3905,3905,3900,31412
20230626,094600,51905746830,3905,3905,3905,3900,34678
20230626,094500,51770411520,3905,3900,3910,3900,46744
20230626,094400,51587921075,3905,3905,3905,3890,86471
20230626,094300,51250790910,3900,3895,3915,3895,109588
20230626,094200,50822964020,3895,3925,3930,3890,144426
20230626,094100,50258432965,3930,3945,3950,3925,187248
20230626,094000,49520715020,3950,3925,3950,3920,437838
20230626,093900,47796323510,3920,3910,3925,3905,160044
20230626,093800,47169592755,3910,3910,3910,3900,133356
20230626,093700,46648531875,3910,3915,3920,3900,170598
20230626,093600,45981846840,3915,3900,3915,3895,225079
20230626,093500,45102568415,3895,3870,3900,3870,121962
20230626,093400,44628607490,3875,3860,3875,3860,84590
20230626,093300,44301568775,3860,3860,3865,3860,34536
20230626,093200,44168227555,3860,3865,3865,3855,58799
20230626,093100,43941238790,3860,3860,3865,3850,73164
20230626,093000,43659018155,3860,3860,3865,3850,120914
20230626,092900,43192584815,3860,3870,3870,3855,67452
20230626,092800,42932040760,3870,3875,3880,3865,57491
20230626,092700,42709459720,3875,3880,3890,3870,80550
20230626,092600,42396881970,3880,3880,3890,3875,105659
20230626,092500,41986388705,3880,3870,3885,3860,57451
20230626,092400,41763884455,3860,3845,3865,3830,193730
20230626,092300,41019475635,3845,3900,3900,3845,241958
20230626,092200,40084388320,3890,3895,3900,3885,132879
20230626,092100,39567077055,3890,3895,3900,3885,90896
20230626,092000,39213261465,3895,3895,3900,3890,75255
20230626,091900,38920241675,3900,3895,3910,3890,131079
20230626,091800,38409536095,3895,3915,3925,3890,193989
20230626,091700,37652257075,3915,3920,3930,3910,257227
20230626,091600,36643780085,3915,3905,3920,3890,413040
20230626,091500,35030670615,3905,3880,3910,3880,201393
20230626,091400,34245124015,3880,3895,3900,3855,175333
20230626,091300,33565382250,3900,3905,3915,3870,415502
20230626,091200,31944866915,3905,3875,3910,3865,316539
20230626,091100,30713681830,3875,3840,3875,3830,231247
20230626,091000,29823036465,3840,3845,3845,3805,361426
20230626,090900,28442040655,3845,3850,3855,3835,244614
20230626,090800,27501500845,3860,3875,3885,3840,259522
20230626,090700,26498512735,3875,3845,3880,3835,334035
20230626,090600,25207113935,3840,3885,3895,3805,720968
20230626,090500,22430716040,3890,3880,3920,3875,573829
20230626,090400,20195839025,3880,3975,3980,3870,829344
20230626,090300,16946827630,3975,3980,3990,3965,458925
20230626,090200,15120836990,3980,3965,3980,3950,632205
20230626,090100,12610990385,3965,3960,4005,3945,1137537
20230626,090000,8083781245,3960,4030,4050,3950,1947201