stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185500,184858975,3580,3580,3580,3580,514
20230626,185400,184858975,3580,3580,3580,3580,0
20230626,185300,184858975,3580,3580,3580,3580,0
20230626,185200,184858975,3580,3580,3580,3580,0
20230626,185100,184858975,3580,3580,3580,3580,0
20230626,185000,184858975,3580,3580,3580,3580,0
20230626,184900,184858975,3580,3580,3580,3580,0
20230626,184800,184858975,3580,3580,3580,3580,0
20230626,184700,184858975,3580,3580,3580,3580,0
20230626,184600,184858975,3580,3580,3580,3580,0
20230626,184500,184858975,3580,3580,3580,3580,0
20230626,184400,184858975,3580,3580,3580,3580,0
20230626,184300,184858975,3580,3580,3580,3580,0
20230626,184200,184858975,3580,3580,3580,3580,0
20230626,184100,184858975,3580,3580,3580,3580,0
20230626,184000,184858975,3580,3580,3580,3580,0
20230626,183900,184858975,3580,3580,3580,3580,0
20230626,183800,184858975,3580,3580,3580,3580,0
20230626,183700,184858975,3580,3580,3580,3580,0
20230626,183600,184858975,3580,3580,3580,3580,0
20230626,183500,184858975,3580,3580,3580,3580,0
20230626,183400,184858975,3580,3580,3580,3580,0
20230626,183300,184858975,3580,3580,3580,3580,0
20230626,183200,184858975,3580,3580,3580,3580,0
20230626,183100,184858975,3580,3580,3580,3580,0
20230626,183000,184858975,3580,3580,3580,3580,0
20230626,182900,184858975,3580,3580,3580,3580,0
20230626,182800,184858975,3580,3580,3580,3580,0
20230626,182700,184858975,3580,3580,3580,3580,0
20230626,182600,184858975,3580,3580,3580,3580,0
20230626,182500,184858975,3580,3580,3580,3580,514
20230626,182400,184858975,3580,3580,3580,3580,0
20230626,182300,184858975,3580,3580,3580,3580,0
20230626,182200,184858975,3580,3580,3580,3580,0
20230626,182100,184858975,3580,3580,3580,3580,0
20230626,182000,184858975,3580,3580,3580,3580,0
20230626,181900,184858975,3580,3580,3580,3580,0
20230626,181800,184858975,3580,3580,3580,3580,0
20230626,181700,184858975,3580,3580,3580,3580,0
20230626,181600,184858975,3580,3580,3580,3580,0
20230626,181500,184858975,3580,3580,3580,3580,0
20230626,181400,184858975,3580,3580,3580,3580,0
20230626,181300,184858975,3580,3580,3580,3580,0
20230626,181200,184858975,3580,3580,3580,3580,0
20230626,181100,184858975,3580,3580,3580,3580,0
20230626,181000,184858975,3580,3580,3580,3580,0
20230626,180900,184858975,3580,3580,3580,3580,0
20230626,180800,184858975,3580,3580,3580,3580,0
20230626,180700,184858975,3580,3580,3580,3580,0
20230626,180600,184858975,3580,3580,3580,3580,0
20230626,180500,184858975,3580,3580,3580,3580,0
20230626,180400,184858975,3580,3580,3580,3580,0
20230626,180300,184858975,3580,3580,3580,3580,0
20230626,180200,184858975,3580,3580,3580,3580,0
20230626,180100,184858975,3580,3580,3580,3580,0
20230626,180000,184858975,3580,3580,3580,3580,0
20230626,175900,184858975,3580,3580,3580,3580,0
20230626,175800,184858975,3580,3580,3580,3580,0
20230626,175700,184858975,3580,3580,3580,3580,0
20230626,175600,184858975,3580,3580,3580,3580,0
20230626,175500,184858975,3580,3580,3580,3580,514
20230626,175400,184858975,3580,3580,3580,3580,0
20230626,175300,184858975,3580,3580,3580,3580,0
20230626,175200,184858975,3580,3580,3580,3580,0
20230626,175100,184858975,3580,3580,3580,3580,0
20230626,175000,184858975,3580,3580,3580,3580,0
20230626,174900,184858975,3580,3580,3580,3580,0
20230626,174800,184858975,3580,3580,3580,3580,0
20230626,174700,184858975,3580,3580,3580,3580,0
20230626,174600,184858975,3580,3580,3580,3580,0
20230626,174500,184858975,3580,3580,3580,3580,0
20230626,174400,184858975,3580,3580,3580,3580,0
20230626,174300,184858975,3580,3580,3580,3580,0
20230626,174200,184858975,3580,3580,3580,3580,0
20230626,174100,184858975,3580,3580,3580,3580,0
20230626,174000,184858975,3580,3580,3580,3580,0
20230626,173900,184858975,3580,3580,3580,3580,0
20230626,173800,184858975,3580,3580,3580,3580,0
20230626,173700,184858975,3580,3580,3580,3580,0
20230626,173600,184858975,3580,3580,3580,3580,0
20230626,173500,184858975,3580,3580,3580,3580,0
20230626,173400,184858975,3580,3580,3580,3580,0
20230626,173300,184858975,3580,3580,3580,3580,0
20230626,173200,184858975,3580,3580,3580,3580,0
20230626,173100,184858975,3580,3580,3580,3580,0
20230626,173000,184858975,3580,3580,3580,3580,0
20230626,172900,184858975,3580,3580,3580,3580,0
20230626,172800,184858975,3580,3580,3580,3580,0
20230626,172700,184858975,3580,3580,3580,3580,0
20230626,172600,184858975,3580,3580,3580,3580,0
20230626,172500,184858975,3580,3580,3580,3580,514
20230626,172400,184858975,3580,3580,3580,3580,0
20230626,172300,184858975,3580,3580,3580,3580,0
20230626,172200,184858975,3580,3580,3580,3580,0
20230626,172100,184858975,3580,3580,3580,3580,0
20230626,172000,184858975,3580,3580,3580,3580,0
20230626,171900,184858975,3580,3580,3580,3580,0
20230626,171800,184858975,3580,3580,3580,3580,0
20230626,171700,184858975,3580,3580,3580,3580,0
20230626,171600,184858975,3580,3580,3580,3580,0
20230626,171500,184858975,3580,3580,3580,3580,0
20230626,171400,184858975,3580,3580,3580,3580,0
20230626,171300,184858975,3580,3580,3580,3580,0
20230626,171200,184858975,3580,3580,3580,3580,0
20230626,171100,184858975,3580,3580,3580,3580,0
20230626,171000,184858975,3580,3580,3580,3580,0
20230626,170900,184858975,3580,3580,3580,3580,0
20230626,170800,184858975,3580,3580,3580,3580,0
20230626,170700,184858975,3580,3580,3580,3580,0
20230626,170600,184858975,3580,3580,3580,3580,0
20230626,170500,184858975,3580,3580,3580,3580,0
20230626,170400,184858975,3580,3580,3580,3580,0
20230626,170300,184858975,3580,3580,3580,3580,0
20230626,170200,184858975,3580,3580,3580,3580,0
20230626,170100,184858975,3580,3580,3580,3580,0
20230626,170000,184858975,3580,3580,3580,3580,0
20230626,165900,184858975,3580,3580,3580,3580,0
20230626,165800,184858975,3580,3580,3580,3580,0
20230626,165700,184858975,3580,3580,3580,3580,0
20230626,165600,184858975,3580,3580,3580,3580,0
20230626,165500,184858975,3580,3580,3580,3580,514
20230626,165400,184858975,3580,3580,3580,3580,0
20230626,165300,184858975,3580,3580,3580,3580,0
20230626,165200,184858975,3580,3580,3580,3580,0
20230626,165100,184858975,3580,3580,3580,3580,0
20230626,165000,184858975,3580,3580,3580,3580,0
20230626,164900,184858975,3580,3580,3580,3580,0
20230626,164800,184858975,3580,3580,3580,3580,0
20230626,164700,184858975,3580,3580,3580,3580,0
20230626,164600,184858975,3580,3580,3580,3580,0
20230626,164500,184858975,3580,3580,3580,3580,0
20230626,164400,184858975,3580,3580,3580,3580,0
20230626,164300,184858975,3580,3580,3580,3580,0
20230626,164200,184858975,3580,3580,3580,3580,0
20230626,164100,184858975,3580,3580,3580,3580,0
20230626,164000,184858975,3580,3580,3580,3580,0
20230626,163900,184858975,3580,3580,3580,3580,0
20230626,163800,184858975,3580,3580,3580,3580,0
20230626,163700,184858975,3580,3580,3580,3580,0
20230626,163600,184858975,3580,3580,3580,3580,0
20230626,163500,184858975,3580,3580,3580,3580,0
20230626,163400,184858975,3580,3580,3580,3580,0
20230626,163300,184858975,3580,3580,3580,3580,0
20230626,163200,184858975,3580,3580,3580,3580,0
20230626,163100,184858975,3580,3580,3580,3580,0
20230626,163000,184858975,3580,3580,3580,3580,0
20230626,162900,184858975,3580,3580,3580,3580,0
20230626,162800,184858975,3580,3580,3580,3580,0
20230626,162700,184858975,3580,3580,3580,3580,0
20230626,162600,184858975,3580,3580,3580,3580,0
20230626,162500,184858975,3580,3580,3580,3580,514
20230626,162400,184858975,3580,3580,3580,3580,0
20230626,162300,184858975,3580,3580,3580,3580,0
20230626,162200,184858975,3580,3580,3580,3580,0
20230626,162100,184858975,3580,3580,3580,3580,0
20230626,162000,184858975,3580,3580,3580,3580,0
20230626,161900,184858975,3580,3580,3580,3580,0
20230626,161800,184858975,3580,3580,3580,3580,0
20230626,161700,184858975,3580,3580,3580,3580,0
20230626,161600,184858975,3580,3580,3580,3580,0
20230626,161500,184858975,3580,3580,3580,3580,0
20230626,161400,184858975,3580,3580,3580,3580,0
20230626,161300,184858975,3580,3580,3580,3580,0
20230626,161200,184858975,3580,3580,3580,3580,0
20230626,161100,184858975,3580,3580,3580,3580,0
20230626,161000,184858975,3580,3580,3580,3580,0
20230626,160900,184858975,3580,3580,3580,3580,0
20230626,160800,184858975,3580,3580,3580,3580,0
20230626,160700,184858975,3580,3580,3580,3580,0
20230626,160600,184858975,3580,3580,3580,3580,0
20230626,160500,184858975,3580,3580,3580,3580,0
20230626,160400,184858975,3580,3580,3580,3580,0
20230626,160300,184858975,3580,3580,3580,3580,0
20230626,160200,184858975,3580,3580,3580,3580,0
20230626,160100,184858975,3580,3580,3580,3580,0
20230626,160000,184858975,3580,3580,3580,3580,0
20230626,155900,184858975,3580,3580,3580,3580,0
20230626,155800,184858975,3580,3580,3580,3580,0
20230626,155700,184858975,3580,3580,3580,3580,0
20230626,155600,184858975,3580,3580,3580,3580,0
20230626,155500,184858975,3580,3580,3580,3580,514
20230626,155400,184858975,3580,3580,3580,3580,0
20230626,155300,184858975,3580,3580,3580,3580,0
20230626,155200,184858975,3580,3580,3580,3580,0
20230626,155100,184858975,3580,3580,3580,3580,0
20230626,155000,184858975,3580,3580,3580,3580,0
20230626,154900,184858975,3580,3580,3580,3580,0
20230626,154800,184858975,3580,3580,3580,3580,0
20230626,154700,184858975,3580,3580,3580,3580,0
20230626,154600,184858975,3580,3580,3580,3580,0
20230626,154500,184858975,3580,3580,3580,3580,0
20230626,154400,184858975,3580,3580,3580,3580,0
20230626,154300,184858975,3580,3580,3580,3580,0
20230626,154200,184858975,3580,3580,3580,3580,0
20230626,154100,184858975,3580,3580,3580,3580,0
20230626,154000,184858975,3580,3580,3580,3580,0
20230626,153900,184858975,3580,3580,3580,3580,0
20230626,153800,184858975,3580,3580,3580,3580,0
20230626,153700,184858975,3580,3580,3580,3580,0
20230626,153600,184858975,3580,3580,3580,3580,0
20230626,153500,184858975,3580,3580,3580,3580,0
20230626,153400,184858975,3580,3580,3580,3580,0
20230626,153300,184858975,3580,3580,3580,3580,0
20230626,153200,184858975,3580,3580,3580,3580,0
20230626,153100,184858975,3580,3580,3580,3580,0
20230626,153000,184858975,3580,3580,3580,3580,514
20230626,152900,183018855,3590,3590,3590,3590,0
20230626,152800,183018855,3590,3590,3590,3590,0
20230626,152700,183018855,3590,3590,3590,3590,0
20230626,152600,183018855,3590,3590,3590,3590,0
20230626,152500,183018855,3590,3590,3590,3590,0
20230626,152400,183018855,3590,3590,3590,3590,0
20230626,152300,183018855,3590,3590,3590,3590,0
20230626,152200,183018855,3590,3590,3590,3590,0
20230626,152100,183018855,3590,3590,3590,3590,0
20230626,152000,183018855,3590,3590,3590,3590,0
20230626,151900,183018855,3590,3590,3590,3590,30
20230626,151800,182911155,3580,3585,3585,3580,113
20230626,151700,182506475,3590,3590,3590,3590,50
20230626,151600,182326975,3590,3590,3590,3590,100
20230626,151500,181967975,3590,3590,3590,3590,0
20230626,151400,181967975,3590,3590,3590,3590,0
20230626,151300,181967975,3590,3590,3590,3590,0
20230626,151200,181967975,3590,3590,3590,3590,0
20230626,151100,181967975,3590,3590,3590,3590,10
20230626,151000,181932075,3590,3590,3590,3590,0
20230626,150900,181932075,3590,3590,3590,3590,30
20230626,150800,181824375,3580,3580,3580,3580,40
20230626,150700,181681175,3590,3590,3590,3590,0
20230626,150600,181681175,3590,3590,3590,3590,0
20230626,150500,181681175,3590,3590,3590,3590,1002
20230626,150400,178083995,3590,3590,3590,3590,0
20230626,150300,178083995,3590,3590,3590,3590,0
20230626,150200,178083995,3590,3590,3590,3590,0
20230626,150100,178083995,3590,3590,3590,3590,100
20230626,150000,177724995,3590,3590,3590,3590,0
20230626,145900,177724995,3590,3590,3590,3590,0
20230626,145800,177724995,3590,3590,3590,3590,0
20230626,145700,177724995,3590,3590,3590,3590,0
20230626,145600,177724995,3590,3585,3590,3585,10000
20230626,145500,141838495,3580,3580,3580,3580,0
20230626,145400,141838495,3580,3580,3580,3580,0
20230626,145300,141838495,3580,3580,3580,3580,0
20230626,145200,141838495,3580,3580,3580,3580,187
20230626,145100,141169035,3580,3580,3580,3580,156
20230626,145000,140610555,3580,3580,3580,3580,0
20230626,144900,140610555,3580,3580,3580,3580,0
20230626,144800,140610555,3580,3580,3580,3580,30
20230626,144700,140503155,3585,3585,3585,3585,0
20230626,144600,140503155,3585,3585,3585,3585,0
20230626,144500,140503155,3585,3585,3585,3585,0
20230626,144400,140503155,3585,3585,3585,3585,0
20230626,144300,140503155,3585,3585,3585,3585,0
20230626,144200,140503155,3585,3585,3585,3585,0
20230626,144100,140503155,3585,3585,3585,3585,0
20230626,144000,140503155,3585,3585,3585,3585,10
20230626,143900,140467305,3580,3580,3580,3580,0
20230626,143800,140467305,3580,3580,3580,3580,0
20230626,143700,140467305,3580,3580,3580,3580,30
20230626,143600,140359905,3585,3585,3585,3585,0
20230626,143500,140359905,3585,3585,3585,3585,0
20230626,143400,140359905,3585,3585,3585,3585,0
20230626,143300,140359905,3585,3585,3585,3585,0
20230626,143200,140359905,3585,3585,3585,3585,0
20230626,143100,140359905,3585,3585,3585,3585,0
20230626,143000,140359905,3585,3585,3585,3585,0
20230626,142900,140359905,3585,3585,3585,3585,1
20230626,142800,140356320,3580,3580,3580,3580,0
20230626,142700,140356320,3580,3580,3580,3580,11
20230626,142600,140316940,3585,3585,3585,3585,0
20230626,142500,140316940,3585,3585,3585,3585,0
20230626,142400,140316940,3585,3585,3585,3585,42
20230626,142300,140166370,3585,3585,3585,3585,0
20230626,142200,140166370,3585,3585,3585,3585,0
20230626,142100,140166370,3585,3585,3585,3585,1
20230626,142000,140162785,3585,3585,3585,3585,100
20230626,141900,139804285,3580,3580,3580,3580,0
20230626,141800,139804285,3580,3580,3580,3580,0
20230626,141700,139804285,3580,3580,3580,3580,0
20230626,141600,139804285,3580,3580,3580,3580,0
20230626,141500,139804285,3580,3580,3580,3580,0
20230626,141400,139804285,3580,3580,3580,3580,0
20230626,141300,139804285,3580,3580,3580,3580,0
20230626,141200,139804285,3580,3580,3580,3580,0
20230626,141100,139804285,3580,3580,3580,3580,0
20230626,141000,139804285,3580,3580,3580,3580,0
20230626,140900,139804285,3580,3580,3580,3580,0
20230626,140800,139804285,3580,3580,3580,3580,0
20230626,140700,139804285,3580,3580,3580,3580,0
20230626,140600,139804285,3580,3580,3580,3580,0
20230626,140500,139804285,3580,3580,3580,3580,0
20230626,140400,139804285,3580,3580,3580,3580,0
20230626,140300,139804285,3580,3580,3580,3580,0
20230626,140200,139804285,3580,3580,3580,3580,0
20230626,140100,139804285,3580,3585,3585,3580,104
20230626,140000,139431945,3585,3585,3585,3585,0
20230626,135900,139431945,3585,3585,3585,3585,0
20230626,135800,139431945,3585,3585,3585,3585,10
20230626,135700,139396095,3585,3585,3585,3585,0
20230626,135600,139396095,3585,3585,3585,3585,0
20230626,135500,139396095,3585,3585,3585,3585,0
20230626,135400,139396095,3585,3585,3585,3585,1
20230626,135300,139392510,3585,3585,3585,3585,41
20230626,135200,139245525,3585,3585,3585,3585,0
20230626,135100,139245525,3585,3585,3585,3585,0
20230626,135000,139245525,3585,3585,3585,3585,0
20230626,134900,139245525,3585,3585,3585,3585,0
20230626,134800,139245525,3585,3585,3585,3585,0
20230626,134700,139245525,3585,3585,3585,3585,0
20230626,134600,139245525,3585,3585,3585,3585,0
20230626,134500,139245525,3585,3585,3585,3585,0
20230626,134400,139245525,3585,3585,3585,3585,0
20230626,134300,139245525,3585,3585,3585,3585,0
20230626,134200,139245525,3585,3585,3585,3585,0
20230626,134100,139245525,3585,3585,3585,3585,0
20230626,134000,139245525,3585,3585,3585,3585,0
20230626,133900,139245525,3585,3585,3585,3585,0
20230626,133800,139245525,3585,3585,3585,3585,50
20230626,133700,139066275,3585,3585,3585,3585,0
20230626,133600,139066275,3585,3585,3585,3585,0
20230626,133500,139066275,3585,3585,3585,3585,0
20230626,133400,139066275,3585,3585,3585,3585,0
20230626,133300,139066275,3585,3585,3585,3585,0
20230626,133200,139066275,3585,3585,3585,3585,0
20230626,133100,139066275,3585,3585,3585,3585,0
20230626,133000,139066275,3585,3585,3585,3585,0
20230626,132900,139066275,3585,3585,3585,3585,0
20230626,132800,139066275,3585,3585,3585,3585,0
20230626,132700,139066275,3585,3585,3585,3585,0
20230626,132600,139066275,3585,3585,3585,3585,0
20230626,132500,139066275,3585,3585,3585,3585,0
20230626,132400,139066275,3585,3585,3585,3585,30
20230626,132300,138958725,3585,3585,3585,3585,0
20230626,132200,138958725,3585,3585,3585,3585,0
20230626,132100,138958725,3585,3585,3585,3585,0
20230626,132000,138958725,3585,3585,3585,3585,0
20230626,131900,138958725,3585,3585,3585,3585,1
20230626,131800,138955140,3580,3580,3580,3580,0
20230626,131700,138955140,3580,3580,3580,3580,0
20230626,131600,138955140,3580,3580,3580,3580,200
20230626,131500,138239140,3580,3580,3580,3580,551
20230626,131400,136266560,3585,3585,3585,3585,0
20230626,131300,136266560,3585,3585,3585,3585,0
20230626,131200,136266560,3585,3580,3585,3580,38
20230626,131100,136130380,3580,3580,3580,3580,40
20230626,131000,135987180,3580,3580,3580,3580,15
20230626,130900,135933480,3580,3580,3580,3580,0
20230626,130800,135933480,3580,3580,3580,3580,0
20230626,130700,135933480,3580,3580,3580,3580,0
20230626,130600,135933480,3580,3580,3580,3580,437
20230626,130500,134369020,3580,3580,3580,3580,50
20230626,130400,134190020,3585,3585,3585,3585,0
20230626,130300,134190020,3585,3585,3585,3585,328
20230626,130200,133014140,3585,3585,3585,3585,800
20230626,130100,130146140,3585,3585,3585,3585,0
20230626,130000,130146140,3585,3585,3585,3585,0
20230626,125900,130146140,3585,3585,3585,3585,100
20230626,125800,129787640,3585,3585,3585,3585,0
20230626,125700,129787640,3585,3585,3585,3585,0
20230626,125600,129787640,3585,3585,3585,3585,402
20230626,125500,128346470,3585,3585,3585,3585,0
20230626,125400,128346470,3585,3585,3585,3585,150
20230626,125300,127808720,3580,3580,3580,3580,0
20230626,125200,127808720,3580,3580,3580,3580,0
20230626,125100,127808720,3580,3580,3580,3580,0
20230626,125000,127808720,3580,3580,3580,3580,100
20230626,124900,127450720,3580,3580,3580,3580,0
20230626,124800,127450720,3580,3580,3580,3580,0
20230626,124700,127450720,3580,3580,3580,3580,0
20230626,124600,127450720,3580,3580,3580,3580,0
20230626,124500,127450720,3580,3580,3580,3580,0
20230626,124400,127450720,3580,3580,3580,3580,0
20230626,124300,127450720,3580,3580,3580,3580,24
20230626,124200,127364800,3580,3580,3580,3580,3
20230626,124100,127354060,3580,3580,3580,3580,24
20230626,124000,127268140,3580,3580,3580,3580,24
20230626,123900,127182220,3590,3590,3590,3590,0
20230626,123800,127182220,3590,3590,3590,3590,0
20230626,123700,127182220,3590,3590,3590,3590,0
20230626,123600,127182220,3590,3590,3590,3590,0
20230626,123500,127182220,3590,3590,3590,3590,0
20230626,123400,127182220,3590,3590,3590,3590,0
20230626,123300,127182220,3590,3590,3590,3590,0
20230626,123200,127182220,3590,3590,3590,3590,0
20230626,123100,127182220,3590,3590,3590,3590,0
20230626,123000,127182220,3590,3590,3590,3590,1
20230626,122900,127178630,3580,3580,3580,3580,0
20230626,122800,127178630,3580,3580,3580,3580,0
20230626,122700,127178630,3580,3580,3580,3580,0
20230626,122600,127178630,3580,3580,3580,3580,0
20230626,122500,127178630,3580,3580,3580,3580,0
20230626,122400,127178630,3580,3580,3580,3580,0
20230626,122300,127178630,3580,3580,3580,3580,0
20230626,122200,127178630,3580,3580,3580,3580,0
20230626,122100,127178630,3580,3580,3580,3580,0
20230626,122000,127178630,3580,3580,3580,3580,0
20230626,121900,127178630,3580,3580,3580,3580,0
20230626,121800,127178630,3580,3580,3580,3580,0
20230626,121700,127178630,3580,3580,3580,3580,0
20230626,121600,127178630,3580,3580,3580,3580,0
20230626,121500,127178630,3580,3580,3580,3580,0
20230626,121400,127178630,3580,3580,3580,3580,0
20230626,121300,127178630,3580,3580,3580,3580,0
20230626,121200,127178630,3580,3580,3580,3580,0
20230626,121100,127178630,3580,3580,3580,3580,0
20230626,121000,127178630,3580,3580,3580,3580,0
20230626,120900,127178630,3580,3580,3580,3580,1
20230626,120800,127175050,3580,3580,3580,3580,94
20230626,120700,126838530,3580,3580,3580,3580,5
20230626,120600,126820630,3580,3585,3585,3580,1203
20230626,120500,122512545,3585,3585,3585,3585,0
20230626,120400,122512545,3585,3585,3585,3585,23
20230626,120300,122430090,3585,3585,3585,3585,0
20230626,120200,122430090,3585,3585,3585,3585,0
20230626,120100,122430090,3585,3585,3585,3585,9
20230626,120000,122397825,3580,3580,3580,3580,0
20230626,115900,122397825,3580,3580,3580,3580,0
20230626,115800,122397825,3580,3580,3580,3580,0
20230626,115700,122397825,3580,3580,3580,3580,0
20230626,115600,122397825,3580,3585,3585,3580,101
20230626,115500,122036100,3590,3590,3590,3590,6
20230626,115400,122014560,3595,3595,3595,3595,0
20230626,115300,122014560,3595,3595,3595,3595,0
20230626,115200,122014560,3595,3595,3595,3595,0
20230626,115100,122014560,3595,3595,3595,3595,0
20230626,115000,122014560,3595,3595,3595,3595,0
20230626,114900,122014560,3595,3595,3595,3595,1
20230626,114800,122010965,3595,3595,3595,3595,0
20230626,114700,122010965,3595,3595,3595,3595,0
20230626,114600,122010965,3595,3595,3595,3595,10
20230626,114500,121975015,3595,3595,3595,3595,0
20230626,114400,121975015,3595,3595,3595,3595,0
20230626,114300,121975015,3595,3595,3595,3595,1
20230626,114200,121971420,3595,3595,3595,3595,3000
20230626,114100,111186420,3595,3595,3595,3595,0
20230626,114000,111186420,3595,3595,3595,3595,0
20230626,113900,111186420,3595,3595,3595,3595,277
20230626,113800,110190605,3590,3590,3590,3590,1
20230626,113700,110187015,3590,3590,3590,3590,17
20230626,113600,110125985,3590,3590,3590,3590,0
20230626,113500,110125985,3590,3590,3590,3590,1191
20230626,113400,105850295,3580,3580,3580,3580,0
20230626,113300,105850295,3580,3575,3580,3570,1016
20230626,113200,102218230,3580,3580,3580,3580,0
20230626,113100,102218230,3580,3580,3580,3580,0
20230626,113000,102218230,3580,3580,3580,3580,0
20230626,112900,102218230,3580,3580,3580,3580,49
20230626,112800,102042810,3575,3575,3575,3575,0
20230626,112700,102042810,3575,3575,3575,3575,0
20230626,112600,102042810,3575,3575,3575,3575,0
20230626,112500,102042810,3575,3575,3575,3575,0
20230626,112400,102042810,3575,3575,3575,3575,1
20230626,112300,102039235,3580,3580,3580,3580,0
20230626,112200,102039235,3580,3580,3580,3580,0
20230626,112100,102039235,3580,3580,3580,3580,0
20230626,112000,102039235,3580,3580,3580,3580,0
20230626,111900,102039235,3580,3580,3580,3580,0
20230626,111800,102039235,3580,3580,3580,3580,0
20230626,111700,102039235,3580,3580,3580,3580,0
20230626,111600,102039235,3580,3580,3580,3580,10
20230626,111500,102003435,3580,3580,3580,3580,0
20230626,111400,102003435,3580,3580,3580,3580,0
20230626,111300,102003435,3580,3580,3580,3580,275
20230626,111200,101018935,3580,3580,3580,3580,0
20230626,111100,101018935,3580,3580,3580,3580,0
20230626,111000,101018935,3580,3580,3580,3580,0
20230626,110900,101018935,3580,3580,3580,3580,0
20230626,110800,101018935,3580,3580,3580,3580,0
20230626,110700,101018935,3580,3580,3580,3580,0
20230626,110600,101018935,3580,3580,3580,3580,0
20230626,110500,101018935,3580,3580,3580,3580,0
20230626,110400,101018935,3580,3580,3580,3580,0
20230626,110300,101018935,3580,3580,3580,3580,0
20230626,110200,101018935,3580,3580,3580,3580,0
20230626,110100,101018935,3580,3580,3580,3580,0
20230626,110000,101018935,3580,3580,3580,3580,0
20230626,105900,101018935,3580,3580,3580,3580,0
20230626,105800,101018935,3580,3580,3580,3580,0
20230626,105700,101018935,3580,3580,3580,3580,0
20230626,105600,101018935,3580,3580,3580,3580,0
20230626,105500,101018935,3580,3580,3580,3580,20
20230626,105400,100947335,3590,3590,3590,3590,0
20230626,105300,100947335,3590,3590,3590,3590,0
20230626,105200,100947335,3590,3590,3590,3590,0
20230626,105100,100947335,3590,3590,3590,3590,76
20230626,105000,100674495,3590,3590,3590,3590,0
20230626,104900,100674495,3590,3590,3590,3590,0
20230626,104800,100674495,3590,3590,3590,3590,397
20230626,104700,99249265,3590,3590,3590,3590,0
20230626,104600,99249265,3590,3590,3590,3590,0
20230626,104500,99249265,3590,3590,3590,3590,0
20230626,104400,99249265,3590,3590,3590,3590,0
20230626,104300,99249265,3590,3590,3590,3590,0
20230626,104200,99249265,3590,3590,3590,3590,0
20230626,104100,99249265,3590,3590,3590,3590,401
20230626,104000,97809675,3590,3590,3590,3590,1202
20230626,103900,93494495,3590,3590,3590,3590,0
20230626,103800,93494495,3590,3580,3590,3580,409
20230626,103700,92030175,3580,3580,3580,3580,3
20230626,103600,92019435,3575,3575,3575,3575,0
20230626,103500,92019435,3575,3575,3575,3575,0
20230626,103400,92019435,3575,3575,3575,3575,0
20230626,103300,92019435,3575,3575,3575,3575,0
20230626,103200,92019435,3575,3575,3575,3575,0
20230626,103100,92019435,3575,3575,3575,3575,0
20230626,103000,92019435,3575,3575,3575,3575,0
20230626,102900,92019435,3575,3575,3575,3575,0
20230626,102800,92019435,3575,3575,3575,3575,0
20230626,102700,92019435,3575,3575,3575,3575,0
20230626,102600,92019435,3575,3575,3575,3575,0
20230626,102500,92019435,3575,3575,3575,3575,0
20230626,102400,92019435,3575,3575,3575,3575,0
20230626,102300,92019435,3575,3575,3575,3575,29
20230626,102200,91915760,3575,3575,3575,3575,0
20230626,102100,91915760,3575,3575,3575,3575,163
20230626,102000,91333035,3570,3570,3570,3570,0
20230626,101900,91333035,3570,3570,3570,3570,0
20230626,101800,91333035,3570,3570,3570,3570,0
20230626,101700,91333035,3570,3570,3570,3570,0
20230626,101600,91333035,3570,3570,3570,3570,1
20230626,101500,91329465,3570,3570,3570,3570,0
20230626,101400,91329465,3570,3570,3570,3570,0
20230626,101300,91329465,3570,3570,3570,3570,0
20230626,101200,91329465,3570,3570,3570,3570,0
20230626,101100,91329465,3570,3570,3570,3570,0
20230626,101000,91329465,3570,3570,3570,3570,382
20230626,100900,89965725,3575,3575,3575,3575,1
20230626,100800,89962150,3575,3575,3575,3575,0
20230626,100700,89962150,3575,3575,3575,3575,0
20230626,100600,89962150,3575,3575,3575,3575,500
20230626,100500,88174650,3575,3575,3575,3575,20
20230626,100400,88103150,3575,3575,3575,3575,0
20230626,100300,88103150,3575,3575,3575,3575,0
20230626,100200,88103150,3575,3575,3575,3575,0
20230626,100100,88103150,3575,3575,3575,3575,444
20230626,100000,86515850,3590,3575,3590,3575,5
20230626,095900,86497915,3590,3590,3590,3590,0
20230626,095800,86497915,3590,3590,3590,3590,1
20230626,095700,86494325,3590,3590,3590,3590,0
20230626,095600,86494325,3590,3590,3590,3590,0
20230626,095500,86494325,3590,3590,3590,3590,60
20230626,095400,86278925,3590,3590,3590,3590,0
20230626,095300,86278925,3590,3590,3590,3590,0
20230626,095200,86278925,3590,3580,3590,3580,401
20230626,095100,84843335,3585,3585,3585,3585,0
20230626,095000,84843335,3585,3585,3585,3585,1438
20230626,094900,79688105,3570,3570,3570,3570,350
20230626,094800,78438605,3585,3580,3585,3580,5102
20230626,094700,60147940,3580,3580,3580,3580,0
20230626,094600,60147940,3580,3580,3580,3580,0
20230626,094500,60147940,3580,3580,3580,3580,0
20230626,094400,60147940,3580,3580,3580,3580,0
20230626,094300,60147940,3580,3580,3580,3580,0
20230626,094200,60147940,3580,3580,3580,3580,0
20230626,094100,60147940,3580,3580,3580,3580,0
20230626,094000,60147940,3580,3575,3580,3575,7474
20230626,093900,33393520,3575,3575,3575,3575,1000
20230626,093800,29818520,3575,3575,3575,3575,12
20230626,093700,29775620,3575,3575,3575,3575,2
20230626,093600,29768470,3575,3575,3575,3575,0
20230626,093500,29768470,3575,3575,3575,3575,0
20230626,093400,29768470,3575,3575,3575,3575,0
20230626,093300,29768470,3575,3575,3575,3575,201
20230626,093200,29049895,3575,3575,3575,3575,6
20230626,093100,29028445,3570,3570,3570,3570,0
20230626,093000,29028445,3570,3570,3570,3570,0
20230626,092900,29028445,3570,3570,3570,3570,0
20230626,092800,29028445,3570,3570,3570,3570,0
20230626,092700,29028445,3570,3570,3570,3570,0
20230626,092600,29028445,3570,3570,3570,3570,0
20230626,092500,29028445,3570,3570,3570,3570,0
20230626,092400,29028445,3570,3570,3570,3570,0
20230626,092300,29028445,3570,3570,3570,3570,0
20230626,092200,29028445,3570,3570,3570,3570,297
20230626,092100,27968155,3555,3555,3555,3555,0
20230626,092000,27968155,3555,3555,3555,3555,0
20230626,091900,27968155,3555,3555,3555,3555,0
20230626,091800,27968155,3555,3555,3555,3555,0
20230626,091700,27968155,3555,3570,3570,3555,21
20230626,091600,27893485,3570,3570,3570,3570,1
20230626,091500,27889915,3550,3550,3550,3550,0
20230626,091400,27889915,3550,3550,3550,3550,0
20230626,091300,27889915,3550,3550,3550,3550,0
20230626,091200,27889915,3550,3550,3550,3550,0
20230626,091100,27889915,3550,3550,3550,3550,20
20230626,091000,27818915,3550,3550,3550,3550,815
20230626,090900,24925665,3555,3555,3555,3555,3498
20230626,090800,12490275,3560,3560,3560,3560,0
20230626,090700,12490275,3560,3560,3560,3560,0
20230626,090600,12490275,3560,3560,3560,3560,50
20230626,090500,12312275,3560,3565,3565,3560,974
20230626,090400,8844830,3565,3565,3565,3565,0
20230626,090300,8844830,3565,3565,3565,3565,30
20230626,090200,8737880,3560,3560,3560,3560,333
20230626,090100,7552400,3560,3560,3560,3560,0
20230626,090000,7552400,3560,3560,3570,3560,2120