stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185200,168814875,2730,2730,2730,2730,2117
20230626,185100,168814875,2730,2730,2730,2730,0
20230626,185000,168814875,2730,2730,2730,2730,0
20230626,184900,168814875,2730,2730,2730,2730,0
20230626,184800,168814875,2730,2730,2730,2730,0
20230626,184700,168814875,2730,2730,2730,2730,0
20230626,184600,168814875,2730,2730,2730,2730,0
20230626,184500,168814875,2730,2730,2730,2730,0
20230626,184400,168814875,2730,2730,2730,2730,0
20230626,184300,168814875,2730,2730,2730,2730,0
20230626,184200,168814875,2730,2730,2730,2730,0
20230626,184100,168814875,2730,2730,2730,2730,0
20230626,184000,168814875,2730,2730,2730,2730,0
20230626,183900,168814875,2730,2730,2730,2730,0
20230626,183800,168814875,2730,2730,2730,2730,0
20230626,183700,168814875,2730,2730,2730,2730,0
20230626,183600,168814875,2730,2730,2730,2730,0
20230626,183500,168814875,2730,2730,2730,2730,0
20230626,183400,168814875,2730,2730,2730,2730,0
20230626,183300,168814875,2730,2730,2730,2730,0
20230626,183200,168814875,2730,2730,2730,2730,0
20230626,183100,168814875,2730,2730,2730,2730,0
20230626,183000,168814875,2730,2730,2730,2730,0
20230626,182900,168814875,2730,2730,2730,2730,0
20230626,182800,168814875,2730,2730,2730,2730,0
20230626,182700,168814875,2730,2730,2730,2730,0
20230626,182600,168814875,2730,2730,2730,2730,0
20230626,182500,168814875,2730,2730,2730,2730,0
20230626,182400,168814875,2730,2730,2730,2730,0
20230626,182300,168814875,2730,2730,2730,2730,0
20230626,182200,168814875,2730,2730,2730,2730,2117
20230626,182100,168814875,2730,2730,2730,2730,0
20230626,182000,168814875,2730,2730,2730,2730,0
20230626,181900,168814875,2730,2730,2730,2730,0
20230626,181800,168814875,2730,2730,2730,2730,0
20230626,181700,168814875,2730,2730,2730,2730,0
20230626,181600,168814875,2730,2730,2730,2730,0
20230626,181500,168814875,2730,2730,2730,2730,0
20230626,181400,168814875,2730,2730,2730,2730,0
20230626,181300,168814875,2730,2730,2730,2730,0
20230626,181200,168814875,2730,2730,2730,2730,0
20230626,181100,168814875,2730,2730,2730,2730,0
20230626,181000,168814875,2730,2730,2730,2730,0
20230626,180900,168814875,2730,2730,2730,2730,0
20230626,180800,168814875,2730,2730,2730,2730,0
20230626,180700,168814875,2730,2730,2730,2730,0
20230626,180600,168814875,2730,2730,2730,2730,0
20230626,180500,168814875,2730,2730,2730,2730,0
20230626,180400,168814875,2730,2730,2730,2730,0
20230626,180300,168814875,2730,2730,2730,2730,0
20230626,180200,168814875,2730,2730,2730,2730,0
20230626,180100,168814875,2730,2730,2730,2730,0
20230626,180000,168814875,2730,2730,2730,2730,0
20230626,175900,168814875,2730,2730,2730,2730,0
20230626,175800,168814875,2730,2730,2730,2730,0
20230626,175700,168814875,2730,2730,2730,2730,0
20230626,175600,168814875,2730,2730,2730,2730,0
20230626,175500,168814875,2730,2730,2730,2730,0
20230626,175400,168814875,2730,2730,2730,2730,0
20230626,175300,168814875,2730,2730,2730,2730,0
20230626,175200,168814875,2730,2730,2730,2730,2117
20230626,175100,168814875,2730,2730,2730,2730,0
20230626,175000,168814875,2730,2730,2730,2730,0
20230626,174900,168814875,2730,2730,2730,2730,0
20230626,174800,168814875,2730,2730,2730,2730,0
20230626,174700,168814875,2730,2730,2730,2730,0
20230626,174600,168814875,2730,2730,2730,2730,0
20230626,174500,168814875,2730,2730,2730,2730,0
20230626,174400,168814875,2730,2730,2730,2730,0
20230626,174300,168814875,2730,2730,2730,2730,0
20230626,174200,168814875,2730,2730,2730,2730,0
20230626,174100,168814875,2730,2730,2730,2730,0
20230626,174000,168814875,2730,2730,2730,2730,0
20230626,173900,168814875,2730,2730,2730,2730,0
20230626,173800,168814875,2730,2730,2730,2730,0
20230626,173700,168814875,2730,2730,2730,2730,0
20230626,173600,168814875,2730,2730,2730,2730,0
20230626,173500,168814875,2730,2730,2730,2730,0
20230626,173400,168814875,2730,2730,2730,2730,0
20230626,173300,168814875,2730,2730,2730,2730,0
20230626,173200,168814875,2730,2730,2730,2730,0
20230626,173100,168814875,2730,2730,2730,2730,0
20230626,173000,168814875,2730,2730,2730,2730,0
20230626,172900,168814875,2730,2730,2730,2730,0
20230626,172800,168814875,2730,2730,2730,2730,0
20230626,172700,168814875,2730,2730,2730,2730,0
20230626,172600,168814875,2730,2730,2730,2730,0
20230626,172500,168814875,2730,2730,2730,2730,0
20230626,172400,168814875,2730,2730,2730,2730,0
20230626,172300,168814875,2730,2730,2730,2730,0
20230626,172200,168814875,2730,2730,2730,2730,2117
20230626,172100,168814875,2730,2730,2730,2730,0
20230626,172000,168814875,2730,2730,2730,2730,0
20230626,171900,168814875,2730,2730,2730,2730,0
20230626,171800,168814875,2730,2730,2730,2730,0
20230626,171700,168814875,2730,2730,2730,2730,0
20230626,171600,168814875,2730,2730,2730,2730,0
20230626,171500,168814875,2730,2730,2730,2730,0
20230626,171400,168814875,2730,2730,2730,2730,0
20230626,171300,168814875,2730,2730,2730,2730,0
20230626,171200,168814875,2730,2730,2730,2730,0
20230626,171100,168814875,2730,2730,2730,2730,0
20230626,171000,168814875,2730,2730,2730,2730,0
20230626,170900,168814875,2730,2730,2730,2730,0
20230626,170800,168814875,2730,2730,2730,2730,0
20230626,170700,168814875,2730,2730,2730,2730,0
20230626,170600,168814875,2730,2730,2730,2730,0
20230626,170500,168814875,2730,2730,2730,2730,0
20230626,170400,168814875,2730,2730,2730,2730,0
20230626,170300,168814875,2730,2730,2730,2730,0
20230626,170200,168814875,2730,2730,2730,2730,0
20230626,170100,168814875,2730,2730,2730,2730,0
20230626,170000,168814875,2730,2730,2730,2730,0
20230626,165900,168814875,2730,2730,2730,2730,0
20230626,165800,168814875,2730,2730,2730,2730,0
20230626,165700,168814875,2730,2730,2730,2730,0
20230626,165600,168814875,2730,2730,2730,2730,0
20230626,165500,168814875,2730,2730,2730,2730,0
20230626,165400,168814875,2730,2730,2730,2730,0
20230626,165300,168814875,2730,2730,2730,2730,0
20230626,165200,168814875,2730,2730,2730,2730,2117
20230626,165100,168814875,2730,2730,2730,2730,0
20230626,165000,168814875,2730,2730,2730,2730,0
20230626,164900,168814875,2730,2730,2730,2730,0
20230626,164800,168814875,2730,2730,2730,2730,0
20230626,164700,168814875,2730,2730,2730,2730,0
20230626,164600,168814875,2730,2730,2730,2730,0
20230626,164500,168814875,2730,2730,2730,2730,0
20230626,164400,168814875,2730,2730,2730,2730,0
20230626,164300,168814875,2730,2730,2730,2730,0
20230626,164200,168814875,2730,2730,2730,2730,0
20230626,164100,168814875,2730,2730,2730,2730,0
20230626,164000,168814875,2730,2730,2730,2730,0
20230626,163900,168814875,2730,2730,2730,2730,0
20230626,163800,168814875,2730,2730,2730,2730,0
20230626,163700,168814875,2730,2730,2730,2730,0
20230626,163600,168814875,2730,2730,2730,2730,0
20230626,163500,168814875,2730,2730,2730,2730,0
20230626,163400,168814875,2730,2730,2730,2730,0
20230626,163300,168814875,2730,2730,2730,2730,0
20230626,163200,168814875,2730,2730,2730,2730,0
20230626,163100,168814875,2730,2730,2730,2730,0
20230626,163000,168814875,2730,2730,2730,2730,0
20230626,162900,168814875,2730,2730,2730,2730,0
20230626,162800,168814875,2730,2730,2730,2730,0
20230626,162700,168814875,2730,2730,2730,2730,0
20230626,162600,168814875,2730,2730,2730,2730,0
20230626,162500,168814875,2730,2730,2730,2730,0
20230626,162400,168814875,2730,2730,2730,2730,0
20230626,162300,168814875,2730,2730,2730,2730,0
20230626,162200,168814875,2730,2730,2730,2730,2117
20230626,162100,168814875,2730,2730,2730,2730,0
20230626,162000,168814875,2730,2730,2730,2730,0
20230626,161900,168814875,2730,2730,2730,2730,0
20230626,161800,168814875,2730,2730,2730,2730,0
20230626,161700,168814875,2730,2730,2730,2730,0
20230626,161600,168814875,2730,2730,2730,2730,0
20230626,161500,168814875,2730,2730,2730,2730,0
20230626,161400,168814875,2730,2730,2730,2730,0
20230626,161300,168814875,2730,2730,2730,2730,0
20230626,161200,168814875,2730,2730,2730,2730,0
20230626,161100,168814875,2730,2730,2730,2730,0
20230626,161000,168814875,2730,2730,2730,2730,0
20230626,160900,168814875,2730,2730,2730,2730,0
20230626,160800,168814875,2730,2730,2730,2730,0
20230626,160700,168814875,2730,2730,2730,2730,0
20230626,160600,168814875,2730,2730,2730,2730,0
20230626,160500,168814875,2730,2730,2730,2730,0
20230626,160400,168814875,2730,2730,2730,2730,0
20230626,160300,168814875,2730,2730,2730,2730,0
20230626,160200,168814875,2730,2730,2730,2730,0
20230626,160100,168814875,2730,2730,2730,2730,0
20230626,160000,168814875,2730,2730,2730,2730,0
20230626,155900,168814875,2730,2730,2730,2730,0
20230626,155800,168814875,2730,2730,2730,2730,0
20230626,155700,168814875,2730,2730,2730,2730,0
20230626,155600,168814875,2730,2730,2730,2730,0
20230626,155500,168814875,2730,2730,2730,2730,0
20230626,155400,168814875,2730,2730,2730,2730,0
20230626,155300,168814875,2730,2730,2730,2730,0
20230626,155200,168814875,2730,2730,2730,2730,2117
20230626,155100,168814875,2730,2730,2730,2730,0
20230626,155000,168814875,2730,2730,2730,2730,0
20230626,154900,168814875,2730,2730,2730,2730,0
20230626,154800,168814875,2730,2730,2730,2730,0
20230626,154700,168814875,2730,2730,2730,2730,0
20230626,154600,168814875,2730,2730,2730,2730,0
20230626,154500,168814875,2730,2730,2730,2730,0
20230626,154400,168814875,2730,2730,2730,2730,0
20230626,154300,168814875,2730,2730,2730,2730,0
20230626,154200,168814875,2730,2730,2730,2730,0
20230626,154100,168814875,2730,2730,2730,2730,0
20230626,154000,168814875,2730,2730,2730,2730,0
20230626,153900,168814875,2730,2730,2730,2730,0
20230626,153800,168814875,2730,2730,2730,2730,0
20230626,153700,168814875,2730,2730,2730,2730,0
20230626,153600,168814875,2730,2730,2730,2730,0
20230626,153500,168814875,2730,2730,2730,2730,0
20230626,153400,168814875,2730,2730,2730,2730,0
20230626,153300,168814875,2730,2730,2730,2730,0
20230626,153200,168814875,2730,2730,2730,2730,0
20230626,153100,168814875,2730,2730,2730,2730,0
20230626,153000,168814875,2730,2730,2730,2730,2117
20230626,152900,163035465,2730,2730,2730,2730,0
20230626,152800,163035465,2730,2730,2730,2730,0
20230626,152700,163035465,2730,2730,2730,2730,0
20230626,152600,163035465,2730,2730,2730,2730,0
20230626,152500,163035465,2730,2730,2730,2730,0
20230626,152400,163035465,2730,2730,2730,2730,0
20230626,152300,163035465,2730,2730,2730,2730,0
20230626,152200,163035465,2730,2730,2730,2730,0
20230626,152100,163035465,2730,2730,2730,2730,0
20230626,152000,163035465,2730,2730,2730,2730,0
20230626,151900,163035465,2730,2720,2730,2720,163
20230626,151800,162592005,2720,2720,2720,2720,5
20230626,151700,162578405,2730,2730,2730,2730,0
20230626,151600,162578405,2730,2725,2730,2725,13
20230626,151500,162542930,2720,2725,2725,2720,36
20230626,151400,162444950,2725,2725,2725,2725,0
20230626,151300,162444950,2725,2730,2730,2725,218
20230626,151200,161849850,2730,2735,2740,2730,25
20230626,151100,161781535,2730,2730,2730,2730,7
20230626,151000,161762425,2730,2730,2730,2730,350
20230626,150900,160806925,2730,2730,2730,2730,0
20230626,150800,160806925,2730,2730,2730,2730,0
20230626,150700,160806925,2730,2730,2730,2730,0
20230626,150600,160806925,2730,2730,2730,2730,0
20230626,150500,160806925,2730,2730,2730,2730,2
20230626,150400,160801465,2715,2715,2715,2715,0
20230626,150300,160801465,2715,2715,2715,2715,0
20230626,150200,160801465,2715,2715,2715,2715,0
20230626,150100,160801465,2715,2715,2715,2715,15
20230626,150000,160760740,2715,2720,2720,2715,6547
20230626,145900,142985090,2720,2730,2730,2720,4218
20230626,145800,131497795,2745,2745,2745,2745,0
20230626,145700,131497795,2745,2745,2745,2745,0
20230626,145600,131497795,2745,2745,2745,2745,0
20230626,145500,131497795,2745,2745,2745,2745,0
20230626,145400,131497795,2745,2745,2745,2745,0
20230626,145300,131497795,2745,2745,2745,2745,0
20230626,145200,131497795,2745,2745,2745,2745,0
20230626,145100,131497795,2745,2745,2745,2745,0
20230626,145000,131497795,2745,2745,2745,2745,0
20230626,144900,131497795,2745,2745,2745,2745,0
20230626,144800,131497795,2745,2745,2745,2745,0
20230626,144700,131497795,2745,2745,2745,2745,20
20230626,144600,131442895,2735,2735,2735,2735,0
20230626,144500,131442895,2735,2735,2735,2735,0
20230626,144400,131442895,2735,2735,2735,2735,0
20230626,144300,131442895,2735,2735,2735,2735,0
20230626,144200,131442895,2735,2735,2735,2735,0
20230626,144100,131442895,2735,2735,2735,2735,0
20230626,144000,131442895,2735,2735,2735,2735,0
20230626,143900,131442895,2735,2735,2735,2735,10
20230626,143800,131415545,2725,2725,2725,2725,0
20230626,143700,131415545,2725,2730,2730,2725,400
20230626,143600,130324250,2750,2750,2750,2750,1
20230626,143500,130321500,2740,2740,2740,2740,0
20230626,143400,130321500,2740,2735,2740,2735,271
20230626,143300,129578975,2735,2735,2735,2735,9997
20230626,143200,102237180,2740,2740,2740,2740,0
20230626,143100,102237180,2740,2740,2740,2740,8
20230626,143000,102215260,2740,2740,2740,2740,1
20230626,142900,102212520,2735,2735,2735,2735,0
20230626,142800,102212520,2735,2735,2735,2735,50
20230626,142700,102075770,2735,2740,2740,2735,3
20230626,142600,102067555,2740,2740,2740,2740,3
20230626,142500,102059335,2740,2740,2740,2740,1
20230626,142400,102056595,2740,2740,2740,2740,0
20230626,142300,102056595,2740,2740,2740,2740,7
20230626,142200,102037415,2745,2745,2745,2745,17
20230626,142100,101990750,2745,2745,2745,2745,30
20230626,142000,101908400,2745,2745,2745,2745,0
20230626,141900,101908400,2745,2745,2745,2745,0
20230626,141800,101908400,2745,2740,2745,2740,1345
20230626,141700,98217015,2740,2740,2740,2740,972
20230626,141600,95553735,2735,2735,2735,2735,0
20230626,141500,95553735,2735,2735,2735,2735,1
20230626,141400,95551000,2735,2735,2735,2735,20
20230626,141300,95496300,2735,2735,2735,2735,0
20230626,141200,95496300,2735,2735,2735,2735,0
20230626,141100,95496300,2735,2735,2735,2735,5
20230626,141000,95482625,2735,2730,2735,2730,661
20230626,140900,93675755,2730,2730,2730,2730,7
20230626,140800,93656645,2730,2730,2730,2730,4
20230626,140700,93645725,2730,2730,2730,2730,0
20230626,140600,93645725,2730,2730,2730,2730,0
20230626,140500,93645725,2730,2730,2730,2730,0
20230626,140400,93645725,2730,2730,2730,2730,0
20230626,140300,93645725,2730,2730,2730,2730,1
20230626,140200,93642995,2730,2730,2730,2730,0
20230626,140100,93642995,2730,2730,2730,2730,0
20230626,140000,93642995,2730,2730,2730,2730,0
20230626,135900,93642995,2730,2730,2730,2730,0
20230626,135800,93642995,2730,2730,2730,2730,0
20230626,135700,93642995,2730,2730,2730,2730,0
20230626,135600,93642995,2730,2730,2730,2730,0
20230626,135500,93642995,2730,2730,2730,2730,9
20230626,135400,93618425,2730,2730,2730,2730,4
20230626,135300,93607505,2730,2730,2730,2730,107
20230626,135200,93315395,2730,2730,2730,2730,0
20230626,135100,93315395,2730,2730,2730,2730,94
20230626,135000,93058775,2735,2735,2735,2735,0
20230626,134900,93058775,2735,2735,2735,2735,0
20230626,134800,93058775,2735,2735,2735,2735,0
20230626,134700,93058775,2735,2735,2735,2735,20
20230626,134600,93004075,2735,2735,2735,2735,0
20230626,134500,93004075,2735,2735,2735,2735,0
20230626,134400,93004075,2735,2735,2735,2735,0
20230626,134300,93004075,2735,2735,2735,2735,0
20230626,134200,93004075,2735,2735,2735,2735,0
20230626,134100,93004075,2735,2735,2735,2735,0
20230626,134000,93004075,2735,2735,2735,2735,2
20230626,133900,92998605,2730,2730,2730,2730,2
20230626,133800,92993145,2730,2730,2730,2730,0
20230626,133700,92993145,2730,2730,2730,2730,0
20230626,133600,92993145,2730,2730,2730,2730,0
20230626,133500,92993145,2730,2730,2730,2730,0
20230626,133400,92993145,2730,2730,2730,2730,0
20230626,133300,92993145,2730,2730,2730,2730,0
20230626,133200,92993145,2730,2730,2730,2730,0
20230626,133100,92993145,2730,2730,2730,2730,0
20230626,133000,92993145,2730,2730,2730,2730,0
20230626,132900,92993145,2730,2730,2730,2730,0
20230626,132800,92993145,2730,2730,2730,2730,362
20230626,132700,92004885,2735,2735,2735,2735,3
20230626,132600,91996680,2735,2735,2735,2735,0
20230626,132500,91996680,2735,2735,2735,2735,0
20230626,132400,91996680,2735,2735,2735,2735,3
20230626,132300,91988475,2735,2735,2735,2735,0
20230626,132200,91988475,2735,2735,2735,2735,40
20230626,132100,91879075,2740,2740,2740,2740,1
20230626,132000,91876335,2740,2740,2740,2740,0
20230626,131900,91876335,2740,2740,2740,2740,0
20230626,131800,91876335,2740,2740,2740,2740,0
20230626,131700,91876335,2740,2740,2740,2740,0
20230626,131600,91876335,2740,2740,2740,2740,0
20230626,131500,91876335,2740,2740,2740,2740,0
20230626,131400,91876335,2740,2740,2740,2740,0
20230626,131300,91876335,2740,2740,2740,2740,0
20230626,131200,91876335,2740,2740,2740,2740,19
20230626,131100,91824275,2735,2735,2735,2735,1
20230626,131000,91821540,2735,2735,2735,2735,0
20230626,130900,91821540,2735,2735,2735,2735,0
20230626,130800,91821540,2735,2735,2735,2735,0
20230626,130700,91821540,2735,2735,2735,2735,0
20230626,130600,91821540,2735,2735,2735,2735,0
20230626,130500,91821540,2735,2735,2735,2735,3
20230626,130400,91813335,2745,2745,2745,2745,0
20230626,130300,91813335,2745,2745,2745,2745,0
20230626,130200,91813335,2745,2745,2745,2745,0
20230626,130100,91813335,2745,2745,2745,2745,0
20230626,130000,91813335,2745,2745,2745,2745,0
20230626,125900,91813335,2745,2745,2745,2745,0
20230626,125800,91813335,2745,2745,2745,2745,0
20230626,125700,91813335,2745,2745,2745,2745,0
20230626,125600,91813335,2745,2745,2745,2745,0
20230626,125500,91813335,2745,2745,2745,2745,0
20230626,125400,91813335,2745,2745,2745,2745,0
20230626,125300,91813335,2745,2745,2745,2745,0
20230626,125200,91813335,2745,2745,2745,2745,0
20230626,125100,91813335,2745,2745,2745,2745,0
20230626,125000,91813335,2745,2745,2745,2745,0
20230626,124900,91813335,2745,2745,2745,2745,0
20230626,124800,91813335,2745,2745,2745,2745,2
20230626,124700,91807845,2745,2745,2745,2745,0
20230626,124600,91807845,2745,2745,2745,2745,0
20230626,124500,91807845,2745,2745,2745,2745,0
20230626,124400,91807845,2745,2745,2745,2745,0
20230626,124300,91807845,2745,2745,2745,2745,0
20230626,124200,91807845,2745,2745,2745,2745,0
20230626,124100,91807845,2745,2745,2745,2745,100
20230626,124000,91533345,2745,2735,2745,2735,502
20230626,123900,90159045,2730,2730,2730,2730,3
20230626,123800,90150855,2725,2725,2725,2725,0
20230626,123700,90150855,2725,2725,2725,2725,0
20230626,123600,90150855,2725,2725,2725,2725,0
20230626,123500,90150855,2725,2725,2725,2725,0
20230626,123400,90150855,2725,2725,2725,2725,0
20230626,123300,90150855,2725,2725,2725,2725,0
20230626,123200,90150855,2725,2725,2725,2725,0
20230626,123100,90150855,2725,2725,2725,2725,0
20230626,123000,90150855,2725,2725,2725,2725,0
20230626,122900,90150855,2725,2725,2725,2725,0
20230626,122800,90150855,2725,2725,2725,2725,0
20230626,122700,90150855,2725,2725,2725,2725,0
20230626,122600,90150855,2725,2725,2725,2725,0
20230626,122500,90150855,2725,2725,2725,2725,0
20230626,122400,90150855,2725,2725,2725,2725,0
20230626,122300,90150855,2725,2725,2725,2725,0
20230626,122200,90150855,2725,2725,2725,2725,0
20230626,122100,90150855,2725,2725,2725,2725,0
20230626,122000,90150855,2725,2725,2725,2725,306
20230626,121900,89317005,2740,2740,2740,2740,0
20230626,121800,89317005,2740,2740,2740,2740,40
20230626,121700,89207405,2735,2735,2735,2735,1991
20230626,121600,83762020,2725,2725,2725,2725,0
20230626,121500,83762020,2725,2725,2725,2725,0
20230626,121400,83762020,2725,2725,2725,2725,0
20230626,121300,83762020,2725,2730,2730,2725,350
20230626,121200,82807235,2735,2735,2735,2735,1
20230626,121100,82804500,2735,2735,2735,2735,2
20230626,121000,82799030,2735,2735,2735,2735,0
20230626,120900,82799030,2735,2735,2735,2735,0
20230626,120800,82799030,2735,2735,2735,2735,0
20230626,120700,82799030,2735,2735,2735,2735,0
20230626,120600,82799030,2735,2735,2735,2735,1000
20230626,120500,80064030,2735,2735,2735,2735,0
20230626,120400,80064030,2735,2735,2735,2735,0
20230626,120300,80064030,2735,2735,2735,2735,0
20230626,120200,80064030,2735,2735,2735,2735,1
20230626,120100,80061295,2735,2735,2735,2735,0
20230626,120000,80061295,2735,2735,2735,2735,155
20230626,115900,79637370,2735,2735,2735,2735,58
20230626,115800,79478740,2740,2740,2740,2740,0
20230626,115700,79478740,2740,2735,2740,2735,833
20230626,115600,77196925,2735,2735,2735,2735,0
20230626,115500,77196925,2735,2735,2735,2735,0
20230626,115400,77196925,2735,2735,2735,2735,0
20230626,115300,77196925,2735,2735,2735,2735,0
20230626,115200,77196925,2735,2735,2735,2735,0
20230626,115100,77196925,2735,2735,2735,2735,0
20230626,115000,77196925,2735,2735,2735,2735,0
20230626,114900,77196925,2735,2735,2735,2735,0
20230626,114800,77196925,2735,2735,2735,2735,0
20230626,114700,77196925,2735,2735,2735,2735,0
20230626,114600,77196925,2735,2735,2735,2735,0
20230626,114500,77196925,2735,2735,2735,2735,0
20230626,114400,77196925,2735,2735,2735,2735,0
20230626,114300,77196925,2735,2735,2735,2735,0
20230626,114200,77196925,2735,2735,2735,2735,40
20230626,114100,77087525,2735,2735,2735,2735,0
20230626,114000,77087525,2735,2735,2735,2735,0
20230626,113900,77087525,2735,2735,2735,2735,0
20230626,113800,77087525,2735,2735,2735,2735,0
20230626,113700,77087525,2735,2735,2735,2735,0
20230626,113600,77087525,2735,2735,2735,2735,0
20230626,113500,77087525,2735,2735,2735,2735,10
20230626,113400,77060175,2725,2725,2725,2725,0
20230626,113300,77060175,2725,2725,2725,2725,2488
20230626,113200,70280375,2725,2725,2725,2725,2249
20230626,113100,64151850,2725,2725,2725,2725,0
20230626,113000,64151850,2725,2725,2725,2725,91
20230626,112900,63903875,2725,2725,2725,2725,2660
20230626,112800,56655375,2735,2735,2735,2735,232
20230626,112700,56020855,2735,2735,2735,2735,0
20230626,112600,56020855,2735,2735,2735,2735,0
20230626,112500,56020855,2735,2735,2735,2735,0
20230626,112400,56020855,2735,2735,2735,2735,0
20230626,112300,56020855,2735,2735,2735,2735,0
20230626,112200,56020855,2735,2735,2735,2735,0
20230626,112100,56020855,2735,2735,2735,2735,0
20230626,112000,56020855,2735,2735,2735,2735,0
20230626,111900,56020855,2735,2735,2735,2735,0
20230626,111800,56020855,2735,2735,2735,2735,0
20230626,111700,56020855,2735,2735,2735,2735,0
20230626,111600,56020855,2735,2735,2735,2735,193
20230626,111500,55493000,2740,2740,2740,2740,0
20230626,111400,55493000,2740,2740,2740,2740,20
20230626,111300,55438200,2740,2740,2740,2740,0
20230626,111200,55438200,2740,2735,2740,2735,2488
20230626,111100,48621280,2735,2735,2735,2735,0
20230626,111000,48621280,2735,2735,2735,2735,0
20230626,110900,48621280,2735,2735,2735,2735,9
20230626,110800,48596665,2735,2735,2735,2735,1
20230626,110700,48593930,2735,2735,2735,2735,21
20230626,110600,48536495,2735,2735,2735,2735,0
20230626,110500,48536495,2735,2735,2735,2735,10
20230626,110400,48509145,2735,2735,2735,2735,0
20230626,110300,48509145,2735,2735,2735,2735,20
20230626,110200,48454445,2720,2720,2720,2720,0
20230626,110100,48454445,2720,2720,2720,2720,0
20230626,110000,48454445,2720,2720,2720,2720,0
20230626,105900,48454445,2720,2720,2720,2720,0
20230626,105800,48454445,2720,2720,2720,2720,0
20230626,105700,48454445,2720,2720,2720,2720,0
20230626,105600,48454445,2720,2720,2720,2720,28
20230626,105500,48378285,2720,2720,2720,2720,0
20230626,105400,48378285,2720,2720,2720,2720,0
20230626,105300,48378285,2720,2720,2720,2720,0
20230626,105200,48378285,2720,2720,2720,2720,1
20230626,105100,48375565,2720,2720,2720,2720,124
20230626,105000,48038285,2720,2720,2720,2720,822
20230626,104900,45802445,2720,2720,2720,2720,0
20230626,104800,45802445,2720,2720,2720,2720,166
20230626,104700,45350925,2725,2725,2725,2725,0
20230626,104600,45350925,2725,2725,2725,2725,0
20230626,104500,45350925,2725,2725,2725,2725,0
20230626,104400,45350925,2725,2725,2725,2725,200
20230626,104300,44805925,2725,2725,2725,2725,0
20230626,104200,44805925,2725,2725,2725,2725,1
20230626,104100,44803200,2725,2725,2725,2725,0
20230626,104000,44803200,2725,2725,2725,2725,0
20230626,103900,44803200,2725,2725,2725,2725,0
20230626,103800,44803200,2725,2725,2725,2725,984
20230626,103700,42121800,2725,2725,2725,2725,0
20230626,103600,42121800,2725,2725,2725,2725,68
20230626,103500,41936500,2725,2725,2725,2725,0
20230626,103400,41936500,2725,2725,2725,2725,0
20230626,103300,41936500,2725,2725,2725,2725,91
20230626,103200,41688525,2720,2725,2725,2720,2313
20230626,103100,35394600,2730,2730,2730,2730,357
20230626,103000,34419990,2725,2725,2725,2725,0
20230626,102900,34419990,2725,2725,2725,2725,0
20230626,102800,34419990,2725,2725,2725,2725,0
20230626,102700,34419990,2725,2725,2725,2725,0
20230626,102600,34419990,2725,2725,2725,2725,0
20230626,102500,34419990,2725,2725,2725,2725,0
20230626,102400,34419990,2725,2725,2725,2725,0
20230626,102300,34419990,2725,2725,2725,2725,0
20230626,102200,34419990,2725,2725,2725,2725,0
20230626,102100,34419990,2725,2725,2725,2725,0
20230626,102000,34419990,2725,2725,2725,2725,0
20230626,101900,34419990,2725,2725,2725,2725,0
20230626,101800,34419990,2725,2725,2725,2725,0
20230626,101700,34419990,2725,2725,2725,2725,1
20230626,101600,34417265,2740,2740,2740,2740,0
20230626,101500,34417265,2740,2740,2740,2740,0
20230626,101400,34417265,2740,2740,2740,2740,0
20230626,101300,34417265,2740,2740,2740,2740,0
20230626,101200,34417265,2740,2740,2740,2740,0
20230626,101100,34417265,2740,2740,2740,2740,0
20230626,101000,34417265,2740,2740,2740,2740,0
20230626,100900,34417265,2740,2740,2740,2740,0
20230626,100800,34417265,2740,2740,2740,2740,0
20230626,100700,34417265,2740,2740,2740,2740,4
20230626,100600,34406305,2740,2740,2740,2740,0
20230626,100500,34406305,2740,2740,2740,2740,5
20230626,100400,34392605,2740,2740,2740,2740,2
20230626,100300,34387125,2740,2740,2740,2740,0
20230626,100200,34387125,2740,2740,2740,2740,0
20230626,100100,34387125,2740,2740,2740,2740,0
20230626,100000,34387125,2740,2740,2740,2740,0
20230626,095900,34387125,2740,2740,2740,2740,0
20230626,095800,34387125,2740,2740,2740,2740,0
20230626,095700,34387125,2740,2740,2740,2740,0
20230626,095600,34387125,2740,2740,2740,2740,0
20230626,095500,34387125,2740,2740,2740,2740,0
20230626,095400,34387125,2740,2740,2740,2740,0
20230626,095300,34387125,2740,2740,2740,2740,0
20230626,095200,34387125,2740,2740,2740,2740,1
20230626,095100,34384385,2735,2735,2735,2735,0
20230626,095000,34384385,2735,2735,2735,2735,0
20230626,094900,34384385,2735,2735,2735,2735,0
20230626,094800,34384385,2735,2735,2735,2735,0
20230626,094700,34384385,2735,2735,2735,2735,0
20230626,094600,34384385,2735,2735,2735,2735,0
20230626,094500,34384385,2735,2735,2735,2735,0
20230626,094400,34384385,2735,2735,2735,2735,50
20230626,094300,34247635,2740,2740,2740,2740,1
20230626,094200,34244895,2740,2740,2740,2740,0
20230626,094100,34244895,2740,2740,2740,2740,0
20230626,094000,34244895,2740,2740,2740,2740,0
20230626,093900,34244895,2740,2740,2740,2740,0
20230626,093800,34244895,2740,2740,2740,2740,0
20230626,093700,34244895,2740,2740,2740,2740,0
20230626,093600,34244895,2740,2740,2740,2730,11
20230626,093500,34214805,2740,2740,2740,2740,1
20230626,093400,34212065,2740,2740,2740,2740,0
20230626,093300,34212065,2740,2740,2740,2740,1
20230626,093200,34209325,2715,2715,2715,2715,0
20230626,093100,34209325,2715,2740,2740,2715,1096
20230626,093000,31232150,2750,2750,2750,2750,0
20230626,092900,31232150,2750,2750,2750,2750,0
20230626,092800,31232150,2750,2750,2750,2750,0
20230626,092700,31232150,2750,2750,2750,2750,0
20230626,092600,31232150,2750,2750,2750,2750,0
20230626,092500,31232150,2750,2750,2750,2750,6
20230626,092400,31215650,2745,2745,2745,2745,2
20230626,092300,31210160,2745,2745,2745,2745,269
20230626,092200,30471755,2745,2770,2770,2745,78
20230626,092100,30256055,2775,2740,2775,2740,100
20230626,092000,29980025,2735,2735,2735,2735,10
20230626,091900,29952675,2735,2735,2735,2735,0
20230626,091800,29952675,2735,2720,2735,2720,2808
20230626,091700,22288210,2730,2730,2730,2730,2
20230626,091600,22282750,2715,2715,2715,2715,0
20230626,091500,22282750,2715,2715,2715,2715,0
20230626,091400,22282750,2715,2715,2715,2715,0
20230626,091300,22282750,2715,2715,2715,2715,0
20230626,091200,22282750,2715,2720,2720,2715,217
20230626,091100,21693205,2720,2735,2735,2720,142
20230626,091000,21305860,2740,2745,2750,2740,103
20230626,090900,21023245,2750,2790,2790,2750,876
20230626,090800,18605535,2790,2725,2830,2725,4082
20230626,090700,7154330,2715,2705,2715,2705,1222
20230626,090600,3836940,2705,2705,2705,2705,0
20230626,090500,3836940,2705,2705,2705,2705,1
20230626,090400,3834235,2715,2715,2715,2715,7
20230626,090300,3815230,2710,2710,2710,2710,1043
20230626,090200,988700,2715,2715,2715,2715,0
20230626,090100,988700,2715,2720,2720,2715,310
20230626,090000,146880,2720,2720,2720,2720,54