stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194500,5603128180,3335,3335,3335,3335,28780
20230626,194400,5603128180,3335,3335,3335,3335,0
20230626,194300,5603128180,3335,3335,3335,3335,0
20230626,194200,5603128180,3335,3335,3335,3335,0
20230626,194100,5603128180,3335,3335,3335,3335,0
20230626,194000,5603128180,3335,3335,3335,3335,0
20230626,193900,5603128180,3335,3335,3335,3335,0
20230626,193800,5603128180,3335,3335,3335,3335,0
20230626,193700,5603128180,3335,3335,3335,3335,0
20230626,193600,5603128180,3335,3335,3335,3335,0
20230626,193500,5603128180,3335,3335,3335,3335,0
20230626,193400,5603128180,3335,3335,3335,3335,0
20230626,193300,5603128180,3335,3335,3335,3335,0
20230626,193200,5603128180,3335,3335,3335,3335,0
20230626,193100,5603128180,3335,3335,3335,3335,0
20230626,193000,5603128180,3335,3335,3335,3335,0
20230626,192900,5603128180,3335,3335,3335,3335,0
20230626,192800,5603128180,3335,3335,3335,3335,0
20230626,192700,5603128180,3335,3335,3335,3335,0
20230626,192600,5603128180,3335,3335,3335,3335,0
20230626,192500,5603128180,3335,3335,3335,3335,0
20230626,192400,5603128180,3335,3335,3335,3335,0
20230626,192300,5603128180,3335,3335,3335,3335,0
20230626,192200,5603128180,3335,3335,3335,3335,0
20230626,192100,5603128180,3335,3335,3335,3335,0
20230626,192000,5603128180,3335,3335,3335,3335,0
20230626,191900,5603128180,3335,3335,3335,3335,0
20230626,191800,5603128180,3335,3335,3335,3335,0
20230626,191700,5603128180,3335,3335,3335,3335,0
20230626,191600,5603128180,3335,3335,3335,3335,0
20230626,191500,5603128180,3335,3335,3335,3335,28780
20230626,191400,5603128180,3335,3335,3335,3335,0
20230626,191300,5603128180,3335,3335,3335,3335,0
20230626,191200,5603128180,3335,3335,3335,3335,0
20230626,191100,5603128180,3335,3335,3335,3335,0
20230626,191000,5603128180,3335,3335,3335,3335,0
20230626,190900,5603128180,3335,3335,3335,3335,0
20230626,190800,5603128180,3335,3335,3335,3335,0
20230626,190700,5603128180,3335,3335,3335,3335,0
20230626,190600,5603128180,3335,3335,3335,3335,0
20230626,190500,5603128180,3335,3335,3335,3335,0
20230626,190400,5603128180,3335,3335,3335,3335,0
20230626,190300,5603128180,3335,3335,3335,3335,0
20230626,190200,5603128180,3335,3335,3335,3335,0
20230626,190100,5603128180,3335,3335,3335,3335,0
20230626,190000,5603128180,3335,3335,3335,3335,0
20230626,185900,5603128180,3335,3335,3335,3335,0
20230626,185800,5603128180,3335,3335,3335,3335,0
20230626,185700,5603128180,3335,3335,3335,3335,0
20230626,185600,5603128180,3335,3335,3335,3335,0
20230626,185500,5603128180,3335,3335,3335,3335,0
20230626,185400,5603128180,3335,3335,3335,3335,0
20230626,185300,5603128180,3335,3335,3335,3335,0
20230626,185200,5603128180,3335,3335,3335,3335,0
20230626,185100,5603128180,3335,3335,3335,3335,0
20230626,185000,5603128180,3335,3335,3335,3335,0
20230626,184900,5603128180,3335,3335,3335,3335,0
20230626,184800,5603128180,3335,3335,3335,3335,0
20230626,184700,5603128180,3335,3335,3335,3335,0
20230626,184600,5603128180,3335,3335,3335,3335,0
20230626,184500,5603128180,3335,3335,3335,3335,28780
20230626,184400,5603128180,3335,3335,3335,3335,0
20230626,184300,5603128180,3335,3335,3335,3335,0
20230626,184200,5603128180,3335,3335,3335,3335,0
20230626,184100,5603128180,3335,3335,3335,3335,0
20230626,184000,5603128180,3335,3335,3335,3335,0
20230626,183900,5603128180,3335,3335,3335,3335,0
20230626,183800,5603128180,3335,3335,3335,3335,0
20230626,183700,5603128180,3335,3335,3335,3335,0
20230626,183600,5603128180,3335,3335,3335,3335,0
20230626,183500,5603128180,3335,3335,3335,3335,0
20230626,183400,5603128180,3335,3335,3335,3335,0
20230626,183300,5603128180,3335,3335,3335,3335,0
20230626,183200,5603128180,3335,3335,3335,3335,0
20230626,183100,5603128180,3335,3335,3335,3335,0
20230626,183000,5603128180,3335,3335,3335,3335,0
20230626,182900,5603128180,3335,3335,3335,3335,0
20230626,182800,5603128180,3335,3335,3335,3335,0
20230626,182700,5603128180,3335,3335,3335,3335,0
20230626,182600,5603128180,3335,3335,3335,3335,0
20230626,182500,5603128180,3335,3335,3335,3335,0
20230626,182400,5603128180,3335,3335,3335,3335,0
20230626,182300,5603128180,3335,3335,3335,3335,0
20230626,182200,5603128180,3335,3335,3335,3335,0
20230626,182100,5603128180,3335,3335,3335,3335,0
20230626,182000,5603128180,3335,3335,3335,3335,0
20230626,181900,5603128180,3335,3335,3335,3335,0
20230626,181800,5603128180,3335,3335,3335,3335,0
20230626,181700,5603128180,3335,3335,3335,3335,0
20230626,181600,5603128180,3335,3335,3335,3335,0
20230626,181500,5603128180,3335,3335,3335,3335,28780
20230626,181400,5603128180,3335,3335,3335,3335,0
20230626,181300,5603128180,3335,3335,3335,3335,0
20230626,181200,5603128180,3335,3335,3335,3335,0
20230626,181100,5603128180,3335,3335,3335,3335,0
20230626,181000,5603128180,3335,3335,3335,3335,0
20230626,180900,5603128180,3335,3335,3335,3335,0
20230626,180800,5603128180,3335,3335,3335,3335,0
20230626,180700,5603128180,3335,3335,3335,3335,0
20230626,180600,5603128180,3335,3335,3335,3335,0
20230626,180500,5603128180,3335,3335,3335,3335,0
20230626,180400,5603128180,3335,3335,3335,3335,0
20230626,180300,5603128180,3335,3335,3335,3335,0
20230626,180200,5603128180,3335,3335,3335,3335,0
20230626,180100,5603128180,3335,3335,3335,3335,0
20230626,180000,5603128180,3335,3335,3335,3335,0
20230626,175900,5603128180,3335,3335,3335,3335,0
20230626,175800,5603128180,3335,3335,3335,3335,0
20230626,175700,5603128180,3335,3335,3335,3335,0
20230626,175600,5603128180,3335,3335,3335,3335,0
20230626,175500,5603128180,3335,3335,3335,3335,0
20230626,175400,5603128180,3335,3335,3335,3335,0
20230626,175300,5603128180,3335,3335,3335,3335,0
20230626,175200,5603128180,3335,3335,3335,3335,0
20230626,175100,5603128180,3335,3335,3335,3335,0
20230626,175000,5603128180,3335,3335,3335,3335,0
20230626,174900,5603128180,3335,3335,3335,3335,0
20230626,174800,5603128180,3335,3335,3335,3335,0
20230626,174700,5603128180,3335,3335,3335,3335,0
20230626,174600,5603128180,3335,3335,3335,3335,0
20230626,174500,5603128180,3335,3335,3335,3335,28780
20230626,174400,5603128180,3335,3335,3335,3335,0
20230626,174300,5603128180,3335,3335,3335,3335,0
20230626,174200,5603128180,3335,3335,3335,3335,0
20230626,174100,5603128180,3335,3335,3335,3335,0
20230626,174000,5603128180,3335,3335,3335,3335,0
20230626,173900,5603128180,3335,3335,3335,3335,0
20230626,173800,5603128180,3335,3335,3335,3335,0
20230626,173700,5603128180,3335,3335,3335,3335,0
20230626,173600,5603128180,3335,3335,3335,3335,0
20230626,173500,5603128180,3335,3335,3335,3335,0
20230626,173400,5603128180,3335,3335,3335,3335,0
20230626,173300,5603128180,3335,3335,3335,3335,0
20230626,173200,5603128180,3335,3335,3335,3335,0
20230626,173100,5603128180,3335,3335,3335,3335,0
20230626,173000,5603128180,3335,3335,3335,3335,0
20230626,172900,5603128180,3335,3335,3335,3335,0
20230626,172800,5603128180,3335,3335,3335,3335,0
20230626,172700,5603128180,3335,3335,3335,3335,0
20230626,172600,5603128180,3335,3335,3335,3335,0
20230626,172500,5603128180,3335,3335,3335,3335,0
20230626,172400,5603128180,3335,3335,3335,3335,0
20230626,172300,5603128180,3335,3335,3335,3335,0
20230626,172200,5603128180,3335,3335,3335,3335,0
20230626,172100,5603128180,3335,3335,3335,3335,0
20230626,172000,5603128180,3335,3335,3335,3335,0
20230626,171900,5603128180,3335,3335,3335,3335,0
20230626,171800,5603128180,3335,3335,3335,3335,0
20230626,171700,5603128180,3335,3335,3335,3335,0
20230626,171600,5603128180,3335,3335,3335,3335,0
20230626,171500,5603128180,3335,3335,3335,3335,28780
20230626,171400,5603128180,3335,3335,3335,3335,0
20230626,171300,5603128180,3335,3335,3335,3335,0
20230626,171200,5603128180,3335,3335,3335,3335,0
20230626,171100,5603128180,3335,3335,3335,3335,0
20230626,171000,5603128180,3335,3335,3335,3335,0
20230626,170900,5603128180,3335,3335,3335,3335,0
20230626,170800,5603128180,3335,3335,3335,3335,0
20230626,170700,5603128180,3335,3335,3335,3335,0
20230626,170600,5603128180,3335,3335,3335,3335,0
20230626,170500,5603128180,3335,3335,3335,3335,0
20230626,170400,5603128180,3335,3335,3335,3335,0
20230626,170300,5603128180,3335,3335,3335,3335,0
20230626,170200,5603128180,3335,3335,3335,3335,0
20230626,170100,5603128180,3335,3335,3335,3335,0
20230626,170000,5603128180,3335,3335,3335,3335,0
20230626,165900,5603128180,3335,3335,3335,3335,0
20230626,165800,5603128180,3335,3335,3335,3335,0
20230626,165700,5603128180,3335,3335,3335,3335,0
20230626,165600,5603128180,3335,3335,3335,3335,0
20230626,165500,5603128180,3335,3335,3335,3335,0
20230626,165400,5603128180,3335,3335,3335,3335,0
20230626,165300,5603128180,3335,3335,3335,3335,0
20230626,165200,5603128180,3335,3335,3335,3335,0
20230626,165100,5603128180,3335,3335,3335,3335,0
20230626,165000,5603128180,3335,3335,3335,3335,0
20230626,164900,5603128180,3335,3335,3335,3335,0
20230626,164800,5603128180,3335,3335,3335,3335,0
20230626,164700,5603128180,3335,3335,3335,3335,0
20230626,164600,5603128180,3335,3335,3335,3335,0
20230626,164500,5603128180,3335,3335,3335,3335,28780
20230626,164400,5603128180,3335,3335,3335,3335,0
20230626,164300,5603128180,3335,3335,3335,3335,0
20230626,164200,5603128180,3335,3335,3335,3335,0
20230626,164100,5603128180,3335,3335,3335,3335,0
20230626,164000,5603128180,3335,3335,3335,3335,0
20230626,163900,5603128180,3335,3335,3335,3335,0
20230626,163800,5603128180,3335,3335,3335,3335,0
20230626,163700,5603128180,3335,3335,3335,3335,0
20230626,163600,5603128180,3335,3335,3335,3335,0
20230626,163500,5603128180,3335,3335,3335,3335,0
20230626,163400,5603128180,3335,3335,3335,3335,0
20230626,163300,5603128180,3335,3335,3335,3335,0
20230626,163200,5603128180,3335,3335,3335,3335,0
20230626,163100,5603128180,3335,3335,3335,3335,0
20230626,163000,5603128180,3335,3335,3335,3335,0
20230626,162900,5603128180,3335,3335,3335,3335,0
20230626,162800,5603128180,3335,3335,3335,3335,0
20230626,162700,5603128180,3335,3335,3335,3335,0
20230626,162600,5603128180,3335,3335,3335,3335,0
20230626,162500,5603128180,3335,3335,3335,3335,0
20230626,162400,5603128180,3335,3335,3335,3335,0
20230626,162300,5603128180,3335,3335,3335,3335,0
20230626,162200,5603128180,3335,3335,3335,3335,0
20230626,162100,5603128180,3335,3335,3335,3335,0
20230626,162000,5603128180,3335,3335,3335,3335,0
20230626,161900,5603128180,3335,3335,3335,3335,0
20230626,161800,5603128180,3335,3335,3335,3335,0
20230626,161700,5603128180,3335,3335,3335,3335,0
20230626,161600,5603128180,3335,3335,3335,3335,0
20230626,161500,5603128180,3335,3335,3335,3335,28780
20230626,161400,5603128180,3335,3335,3335,3335,0
20230626,161300,5603128180,3335,3335,3335,3335,0
20230626,161200,5603128180,3335,3335,3335,3335,0
20230626,161100,5603128180,3335,3335,3335,3335,0
20230626,161000,5603128180,3335,3335,3335,3335,0
20230626,160900,5603128180,3335,3335,3335,3335,0
20230626,160800,5603128180,3335,3335,3335,3335,0
20230626,160700,5603128180,3335,3335,3335,3335,0
20230626,160600,5603128180,3335,3335,3335,3335,0
20230626,160500,5603128180,3335,3335,3335,3335,0
20230626,160400,5603128180,3335,3335,3335,3335,0
20230626,160300,5603128180,3335,3335,3335,3335,0
20230626,160200,5603128180,3335,3335,3335,3335,0
20230626,160100,5603128180,3335,3335,3335,3335,0
20230626,160000,5603128180,3335,3335,3335,3335,0
20230626,155900,5603128180,3335,3335,3335,3335,0
20230626,155800,5603128180,3335,3335,3335,3335,0
20230626,155700,5603128180,3335,3335,3335,3335,0
20230626,155600,5603128180,3335,3335,3335,3335,0
20230626,155500,5603128180,3335,3335,3335,3335,0
20230626,155400,5603128180,3335,3335,3335,3335,0
20230626,155300,5603128180,3335,3335,3335,3335,0
20230626,155200,5603128180,3335,3335,3335,3335,0
20230626,155100,5603128180,3335,3335,3335,3335,0
20230626,155000,5603128180,3335,3335,3335,3335,0
20230626,154900,5603128180,3335,3335,3335,3335,0
20230626,154800,5603128180,3335,3335,3335,3335,0
20230626,154700,5603128180,3335,3335,3335,3335,0
20230626,154600,5603128180,3335,3335,3335,3335,0
20230626,154500,5603128180,3335,3335,3335,3335,28780
20230626,154400,5603128180,3335,3335,3335,3335,0
20230626,154300,5603128180,3335,3335,3335,3335,0
20230626,154200,5603128180,3335,3335,3335,3335,0
20230626,154100,5603128180,3335,3335,3335,3335,0
20230626,154000,5603128180,3335,3335,3335,3335,0
20230626,153900,5603128180,3335,3335,3335,3335,0
20230626,153800,5603128180,3335,3335,3335,3335,0
20230626,153700,5603128180,3335,3335,3335,3335,0
20230626,153600,5603128180,3335,3335,3335,3335,0
20230626,153500,5603128180,3335,3335,3335,3335,0
20230626,153400,5603128180,3335,3335,3335,3335,0
20230626,153300,5603128180,3335,3335,3335,3335,0
20230626,153200,5603128180,3335,3335,3335,3335,0
20230626,153100,5603128180,3335,3335,3335,3335,0
20230626,153000,5603128180,3335,3335,3335,3335,28780
20230626,152900,5507146880,3330,3330,3330,3330,0
20230626,152800,5507146880,3330,3330,3330,3330,0
20230626,152700,5507146880,3330,3330,3330,3330,0
20230626,152600,5507146880,3330,3330,3330,3330,0
20230626,152500,5507146880,3330,3330,3330,3330,0
20230626,152400,5507146880,3330,3330,3330,3330,0
20230626,152300,5507146880,3330,3330,3330,3330,0
20230626,152200,5507146880,3330,3330,3330,3330,0
20230626,152100,5507146880,3330,3330,3330,3330,0
20230626,152000,5507146880,3330,3330,3330,3330,0
20230626,151900,5507146880,3330,3320,3330,3310,35145
20230626,151800,5390670740,3320,3315,3325,3315,2134
20230626,151700,5383585955,3315,3325,3325,3315,17658
20230626,151600,5325005395,3330,3330,3335,3315,30769
20230626,151500,5222759775,3335,3335,3335,3330,4925
20230626,151400,5206346795,3335,3330,3345,3325,4300
20230626,151300,5192019465,3325,3330,3335,3325,15460
20230626,151200,5140575190,3335,3340,3340,3330,7663
20230626,151100,5115026280,3340,3340,3345,3335,13942
20230626,151000,5068497010,3345,3350,3350,3340,2734
20230626,150900,5059361215,3340,3330,3355,3330,12237
20230626,150800,5018512455,3330,3335,3335,3325,7940
20230626,150700,4992071970,3330,3335,3335,3330,6138
20230626,150600,4971614130,3335,3335,3340,3335,3953
20230626,150500,4958428360,3340,3335,3340,3330,5304
20230626,150400,4940760200,3335,3335,3335,3330,4894
20230626,150300,4924460630,3335,3330,3335,3330,3779
20230626,150200,4911866240,3330,3335,3335,3325,8868
20230626,150100,4882319635,3335,3330,3335,3330,5009
20230626,150000,4865630055,3330,3330,3335,3330,2469
20230626,145900,4857406470,3330,3325,3330,3325,7535
20230626,145800,4832335330,3325,3340,3340,3325,30394
20230626,145700,4731037845,3340,3345,3345,3340,3544
20230626,145600,4719200730,3340,3345,3350,3340,4588
20230626,145500,4703865820,3345,3345,3345,3345,4284
20230626,145400,4689535840,3350,3345,3350,3345,3234
20230626,145300,4678718010,3345,3345,3345,3340,9693
20230626,145200,4646305135,3345,3345,3350,3345,6834
20230626,145100,4623445155,3345,3350,3355,3345,10141
20230626,145000,4589496245,3355,3355,3355,3350,3182
20230626,144900,4578835670,3355,3350,3355,3350,5772
20230626,144800,4559499420,3350,3350,3350,3345,2542
20230626,144700,4550991240,3350,3350,3355,3350,9050
20230626,144600,4520673475,3350,3355,3355,3350,14617
20230626,144500,4471673490,3355,3355,3360,3355,4172
20230626,144400,4457675760,3360,3360,3365,3360,3891
20230626,144300,4444601900,3360,3360,3360,3355,7076
20230626,144200,4420834420,3360,3360,3360,3355,5955
20230626,144100,4400849500,3360,3355,3360,3355,4055
20230626,144000,4387244870,3355,3360,3360,3355,5105
20230626,143900,4370117560,3360,3355,3360,3355,4099
20230626,143800,4356359585,3360,3365,3365,3360,5177
20230626,143700,4338964825,3365,3360,3365,3360,4437
20230626,143600,4324056480,3360,3360,3365,3360,3778
20230626,143500,4311359875,3365,3365,3365,3360,3165
20230626,143400,4300719180,3365,3365,3365,3365,2925
20230626,143300,4290876555,3365,3370,3370,3365,5653
20230626,143200,4271852600,3365,3375,3375,3365,2897
20230626,143100,4262089675,3375,3380,3380,3375,1751
20230626,143000,4256180000,3380,3380,3380,3375,1094
20230626,142900,4252487315,3380,3380,3380,3375,1043
20230626,142800,4248965460,3380,3375,3380,3375,272
20230626,142700,4248047455,3375,3380,3380,3375,754
20230626,142600,4245501635,3380,3375,3380,3375,877
20230626,142500,4242540115,3380,3375,3380,3375,478
20230626,142400,4240924970,3375,3380,3380,3375,954
20230626,142300,4237702150,3380,3380,3385,3380,1143
20230626,142200,4233838805,3380,3385,3385,3380,2266
20230626,142100,4226178600,3380,3385,3385,3380,264
20230626,142000,4225285075,3380,3380,3380,3380,2768
20230626,141900,4215929235,3375,3370,3375,3365,12966
20230626,141800,4172209660,3365,3365,3370,3365,4054
20230626,141700,4158550450,3365,3365,3365,3365,20
20230626,141600,4158483150,3365,3365,3365,3365,926
20230626,141500,4155367160,3365,3365,3365,3365,715
20230626,141400,4152961185,3370,3360,3370,3360,2159
20230626,141300,4145696075,3365,3360,3365,3360,1014
20230626,141200,4142286730,3360,3365,3365,3360,130
20230626,141100,4141849535,3365,3365,3365,3360,1228
20230626,141000,4137720010,3365,3360,3365,3360,2003
20230626,140900,4130986320,3360,3365,3365,3360,809
20230626,140800,4128267290,3365,3365,3365,3365,57
20230626,140700,4128075485,3365,3365,3365,3360,2974
20230626,140600,4118068520,3360,3365,3365,3360,4345
20230626,140500,4103453725,3365,3360,3365,3360,4968
20230626,140400,4086760245,3355,3360,3360,3355,4755
20230626,140300,4070792340,3355,3355,3355,3355,6116
20230626,140200,4050273160,3355,3360,3360,3355,755
20230626,140100,4047739135,3360,3360,3360,3360,406
20230626,140000,4046374975,3355,3360,3360,3355,809
20230626,135900,4043659430,3360,3360,3360,3360,195
20230626,135800,4043004230,3360,3360,3360,3355,558
20230626,135700,4041132040,3355,3355,3355,3355,840
20230626,135600,4038313840,3360,3360,3360,3360,1291
20230626,135500,4033976080,3360,3355,3360,3355,2513
20230626,135400,4025535100,3355,3360,3360,3355,71
20230626,135300,4025296805,3360,3355,3360,3355,665
20230626,135200,4023065330,3355,3355,3360,3355,3578
20230626,135100,4011060545,3355,3355,3360,3355,1440
20230626,135000,4006228845,3355,3355,3355,3355,3046
20230626,134900,3996009515,3355,3355,3355,3355,2831
20230626,134800,3986511510,3355,3355,3355,3355,3189
20230626,134700,3975812415,3355,3355,3355,3350,7416
20230626,134600,3950935060,3355,3355,3360,3355,1034
20230626,134500,3947465240,3355,3360,3360,3350,18342
20230626,134400,3885953820,3360,3365,3365,3360,8229
20230626,134300,3858303595,3365,3365,3365,3365,5814
20230626,134200,3838739485,3370,3365,3370,3365,3455
20230626,134100,3827113330,3365,3370,3370,3365,1496
20230626,134000,3822072205,3370,3375,3375,3370,867
20230626,133900,3819148855,3370,3370,3370,3370,226
20230626,133800,3818387235,3370,3375,3375,3370,1195
20230626,133700,3814360070,3370,3370,3370,3370,554
20230626,133600,3812493090,3370,3370,3370,3370,720
20230626,133500,3810066690,3370,3370,3370,3365,6557
20230626,133400,3787972300,3370,3370,3370,3370,6842
20230626,133300,3764914760,3370,3365,3370,3365,541
20230626,133200,3763094285,3370,3370,3370,3370,5
20230626,133100,3763077435,3365,3370,3370,3365,1839
20230626,133000,3756884200,3365,3365,3370,3365,1512
20230626,132900,3751796110,3365,3365,3365,3365,539
20230626,132800,3749982375,3365,3365,3365,3365,9458
20230626,132700,3718156205,3365,3365,3365,3365,620
20230626,132600,3716069905,3365,3370,3370,3365,1590
20230626,132500,3710714520,3375,3370,3375,3370,2740
20230626,132400,3701480215,3370,3375,3375,3370,3756
20230626,132300,3688807665,3370,3370,3375,3370,454
20230626,132200,3687277185,3370,3365,3370,3365,2648
20230626,132100,3678353500,3365,3370,3370,3365,653
20230626,132000,3676155000,3370,3370,3370,3370,4817
20230626,131900,3659921710,3370,3375,3375,3370,385
20230626,131800,3658624180,3370,3370,3370,3370,676
20230626,131700,3656346060,3370,3375,3375,3370,581
20230626,131600,3654387990,3375,3375,3375,3375,300
20230626,131500,3653375490,3375,3375,3375,3375,1907
20230626,131400,3646939365,3375,3370,3375,3370,1024
20230626,131300,3643485255,3375,3375,3375,3375,1697
20230626,131200,3637757880,3375,3375,3375,3370,2981
20230626,131100,3627697055,3380,3375,3380,3375,670
20230626,131000,3625435765,3375,3375,3375,3375,70
20230626,130900,3625199515,3375,3375,3380,3375,1181
20230626,130800,3621213450,3375,3375,3380,3375,461
20230626,130700,3619656915,3370,3370,3370,3370,6403
20230626,130600,3598078805,3365,3365,3370,3365,566
20230626,130500,3596174200,3365,3365,3365,3365,1990
20230626,130400,3589477850,3360,3360,3360,3360,569
20230626,130300,3587566010,3360,3360,3360,3360,2047
20230626,130200,3580688090,3360,3360,3360,3360,792
20230626,130100,3578026970,3360,3360,3360,3355,220
20230626,130000,3577287775,3360,3360,3365,3360,2544
20230626,125900,3568739790,3360,3360,3360,3360,421
20230626,125800,3567325230,3360,3360,3365,3360,2200
20230626,125700,3559925730,3360,3360,3365,3360,651
20230626,125600,3557738320,3365,3365,3365,3365,15
20230626,125500,3557687845,3360,3360,3365,3360,748
20230626,125400,3555174025,3360,3365,3365,3360,1779
20230626,125300,3549196580,3360,3360,3360,3355,1158
20230626,125200,3545308395,3360,3360,3360,3360,2878
20230626,125100,3535638315,3355,3360,3360,3355,1871
20230626,125000,3529361080,3355,3355,3360,3355,762
20230626,124900,3526804545,3355,3360,3360,3355,2541
20230626,124800,3518279485,3360,3360,3360,3360,100
20230626,124700,3517943485,3355,3355,3360,3355,892
20230626,124600,3514950670,3360,3355,3360,3355,745
20230626,124500,3512451160,3355,3355,3355,3355,170
20230626,124400,3511880810,3355,3360,3360,3355,850
20230626,124300,3509029055,3355,3360,3360,3355,627
20230626,124200,3506922970,3355,3355,3360,3355,776
20230626,124100,3504319415,3355,3355,3355,3355,697
20230626,124000,3501980980,3355,3360,3360,3355,1169
20230626,123900,3498053280,3365,3360,3365,3360,818
20230626,123800,3495304785,3355,3360,3360,3355,899
20230626,123700,3492286915,3360,3355,3360,3355,756
20230626,123600,3489749550,3360,3360,3360,3360,10
20230626,123500,3489715950,3360,3360,3360,3360,3460
20230626,123400,3478090350,3360,3360,3365,3360,441
20230626,123300,3476608585,3360,3365,3365,3360,698
20230626,123200,3474263300,3365,3365,3365,3360,103
20230626,123100,3473917195,3360,3365,3365,3360,1499
20230626,123000,3468880550,3360,3365,3365,3360,76
20230626,122900,3468625060,3360,3360,3365,3360,741
20230626,122800,3466135275,3365,3365,3365,3365,2354
20230626,122700,3458214065,3365,3365,3365,3365,540
20230626,122600,3456396965,3365,3365,3370,3365,549
20230626,122500,3454549575,3365,3365,3365,3365,88
20230626,122400,3454253455,3365,3365,3365,3360,724
20230626,122300,3451819895,3365,3365,3365,3365,1113
20230626,122200,3448074650,3365,3360,3365,3360,1971
20230626,122100,3441448105,3360,3355,3360,3355,969
20230626,122000,3438193980,3355,3355,3360,3355,3341
20230626,121900,3426971220,3360,3360,3360,3360,62
20230626,121800,3426762900,3360,3360,3360,3360,1084
20230626,121700,3423120660,3360,3360,3360,3360,102
20230626,121600,3422777940,3360,3360,3360,3355,402
20230626,121500,3421427310,3360,3355,3360,3355,791
20230626,121400,3418772250,3360,3360,3360,3360,144
20230626,121300,3418288410,3360,3355,3360,3355,1399
20230626,121200,3413591100,3360,3360,3360,3360,23
20230626,121100,3413513820,3360,3360,3360,3355,1953
20230626,121000,3406960990,3360,3355,3360,3355,239
20230626,120900,3406158025,3360,3360,3360,3360,3734
20230626,120800,3393611785,3360,3360,3360,3360,6690
20230626,120700,3371133385,3365,3365,3365,3365,294
20230626,120600,3370144075,3365,3360,3365,3360,571
20230626,120500,3368225355,3360,3365,3365,3360,2369
20230626,120400,3360263440,3365,3365,3365,3360,645
20230626,120300,3358096210,3365,3365,3365,3360,21
20230626,120200,3358025620,3360,3365,3365,3360,5851
20230626,120100,3338339860,3370,3365,3370,3365,311
20230626,120000,3337291890,3365,3365,3370,3365,1575
20230626,115900,3331991835,3370,3370,3370,3370,116
20230626,115800,3331600915,3370,3370,3370,3365,1594
20230626,115700,3326233590,3370,3365,3370,3365,821
20230626,115600,3323469940,3365,3370,3370,3365,505
20230626,115500,3321770560,3365,3370,3370,3365,96
20230626,115400,3321447415,3370,3370,3375,3370,373
20230626,115300,3320189275,3370,3370,3370,3370,1626
20230626,115200,3314709655,3375,3375,3375,3375,334
20230626,115100,3313582405,3375,3375,3380,3370,817
20230626,115000,3310822785,3375,3375,3380,3375,2247
20230626,114900,3303232390,3370,3370,3370,3370,764
20230626,114800,3300657710,3370,3370,3370,3370,4129
20230626,114700,3286742980,3375,3375,3375,3375,1035
20230626,114600,3283249855,3375,3375,3375,3375,8393
20230626,114500,3254923480,3375,3375,3375,3375,224
20230626,114400,3254167480,3370,3370,3370,3370,1555
20230626,114300,3248927130,3375,3375,3375,3375,66
20230626,114200,3248704380,3370,3375,3375,3365,2452
20230626,114100,3240436465,3370,3375,3375,3370,2731
20230626,114000,3231232965,3370,3375,3375,3370,756
20230626,113900,3228685220,3370,3370,3370,3370,3672
20230626,113800,3216310580,3365,3365,3370,3365,647
20230626,113700,3214133065,3365,3370,3370,3365,899
20230626,113600,3211107880,3370,3370,3370,3365,1333
20230626,113500,3206615675,3370,3365,3370,3365,1770
20230626,113400,3200658625,3365,3365,3365,3365,369
20230626,113300,3199416940,3365,3360,3365,3360,1589
20230626,113200,3194072650,3360,3360,3365,3360,1590
20230626,113100,3188729750,3355,3360,3360,3355,1205
20230626,113000,3184686200,3360,3360,3360,3360,271
20230626,112900,3183775640,3360,3365,3365,3360,4895
20230626,112800,3167320260,3365,3365,3370,3365,2143
20230626,112700,3160109045,3365,3365,3365,3365,1480
20230626,112600,3155128845,3365,3370,3370,3365,1213
20230626,112500,3151046690,3370,3365,3370,3365,843
20230626,112400,3148209870,3370,3365,3370,3365,5161
20230626,112300,3130841895,3365,3365,3365,3365,1047
20230626,112200,3127318740,3365,3365,3370,3365,1609
20230626,112100,3121904280,3365,3365,3370,3365,2718
20230626,112000,3112757960,3365,3370,3370,3365,2314
20230626,111900,3104968565,3370,3375,3375,3365,7565
20230626,111800,3079483970,3370,3380,3380,3370,5871
20230626,111700,3059662880,3380,3375,3385,3370,4738
20230626,111600,3043645290,3375,3370,3375,3370,1016
20230626,111500,3040216370,3370,3370,3370,3365,1011
20230626,111400,3036811995,3370,3365,3370,3365,657
20230626,111300,3034598380,3365,3370,3370,3365,1002
20230626,111200,3031222615,3365,3370,3370,3365,13
20230626,111100,3031178815,3365,3370,3370,3365,719
20230626,111000,3028756180,3365,3365,3370,3365,3239
20230626,110900,3017846945,3365,3365,3365,3355,5476
20230626,110800,2999453650,3365,3365,3370,3355,9228
20230626,110700,2968425880,3365,3350,3365,3350,4694
20230626,110600,2952662000,3350,3330,3365,3330,14430
20230626,110500,2904434155,3335,3310,3335,3310,82528
20230626,110400,2630829055,3315,3350,3350,3305,160227
20230626,110300,2097936515,3355,3365,3365,3350,25502
20230626,110200,2012284220,3365,3365,3370,3360,35525
20230626,110100,1892866040,3370,3375,3375,3365,18771
20230626,110000,1829586030,3380,3380,3385,3375,1751
20230626,105900,1823669000,3380,3385,3385,3375,20694
20230626,105800,1753723370,3385,3385,3390,3380,4230
20230626,105700,1739407445,3385,3385,3395,3385,2471
20230626,105600,1731042100,3395,3390,3395,3385,7615
20230626,105500,1705263660,3390,3395,3400,3390,5668
20230626,105400,1686043645,3400,3405,3405,3400,5698
20230626,105300,1666670440,3405,3400,3405,3400,1996
20230626,105200,1659883755,3405,3400,3405,3400,1197
20230626,105100,1655812970,3400,3410,3410,3400,5062
20230626,105000,1638591710,3410,3410,3415,3410,1104
20230626,104900,1634826460,3410,3415,3415,3410,933
20230626,104800,1631643175,3415,3410,3415,3410,881
20230626,104700,1628638010,3410,3410,3410,3410,292
20230626,104600,1627642290,3410,3405,3410,3405,831
20230626,104500,1624812685,3410,3405,3410,3405,2166
20230626,104400,1617432955,3405,3410,3410,3405,747
20230626,104300,1614889405,3410,3405,3410,3405,1119
20230626,104200,1611073625,3405,3410,3410,3405,1008
20230626,104100,1607641085,3410,3410,3410,3410,287
20230626,104000,1606662415,3410,3405,3410,3405,1131
20230626,103900,1602805710,3415,3410,3415,3410,1236
20230626,103800,1598590805,3410,3410,3410,3410,640
20230626,103700,1596408405,3410,3410,3410,3405,3753
20230626,103600,1583610875,3410,3415,3415,3410,4519
20230626,103500,1568200365,3415,3415,3415,3410,1456
20230626,103400,1563230820,3415,3415,3415,3415,715
20230626,103300,1560789095,3415,3410,3415,3410,612
20230626,103200,1558702030,3410,3410,3410,3410,512
20230626,103100,1556956110,3410,3410,3410,3410,555
20230626,103000,1555063560,3415,3410,3415,3410,5469
20230626,102900,1536412470,3405,3410,3410,3405,1092
20230626,102800,1532692690,3410,3405,3410,3405,2112
20230626,102700,1525495970,3405,3410,3410,3405,3663
20230626,102600,1513007790,3405,3405,3405,3405,1204
20230626,102500,1508908170,3410,3395,3410,3395,6505
20230626,102400,1486791350,3400,3400,3400,3395,1201
20230626,102300,1482713190,3400,3395,3400,3395,8587
20230626,102200,1453518355,3390,3395,3395,3390,1440
20230626,102100,1448634255,3395,3390,3395,3390,483
20230626,102000,1446996725,3390,3390,3390,3390,565
20230626,101900,1445081375,3390,3385,3390,3385,1334
20230626,101800,1440562730,3385,3385,3385,3385,133
20230626,101700,1440112525,3380,3380,3385,3380,2971
20230626,101600,1430065045,3380,3385,3385,3380,5522
20230626,101500,1411374780,3385,3385,3390,3385,762
20230626,101400,1408795310,3390,3385,3390,3385,303
20230626,101300,1407769640,3385,3380,3390,3380,856
20230626,101200,1404872735,3380,3385,3385,3380,1805
20230626,101100,1398766135,3385,3385,3385,3380,7304
20230626,101000,1374065895,3385,3395,3395,3385,6509
20230626,100900,1352006840,3390,3390,3395,3390,2406
20230626,100800,1343848410,3390,3395,3400,3390,3750
20230626,100700,1331112150,3400,3410,3410,3400,5519
20230626,100600,1312347050,3400,3400,3400,3400,1902
20230626,100500,1305880250,3400,3405,3405,3400,6136
20230626,100400,1284992440,3400,3410,3410,3400,2110
20230626,100300,1277809855,3410,3420,3420,3410,7482
20230626,100200,1252223035,3420,3415,3420,3405,3616
20230626,100100,1239887540,3410,3410,3410,3405,762
20230626,100000,1237289235,3410,3410,3410,3410,614
20230626,095900,1235195495,3410,3405,3410,3400,3077
20230626,095800,1224715190,3410,3410,3410,3410,15
20230626,095700,1224664040,3410,3400,3410,3400,7995
20230626,095600,1197480880,3400,3410,3410,3400,12997
20230626,095500,1153291050,3400,3400,3400,3400,1951
20230626,095400,1146657650,3400,3395,3400,3395,819
20230626,095300,1143875555,3395,3390,3400,3390,1483
20230626,095200,1138846865,3390,3385,3400,3385,35093
20230626,095100,1019781665,3385,3385,3385,3380,2019
20230626,095000,1012955985,3380,3385,3385,3380,710
20230626,094900,1010555180,3385,3380,3385,3380,4392
20230626,094800,995689620,3380,3380,3380,3380,271
20230626,094700,994773640,3385,3375,3385,3375,1257
20230626,094600,990522595,3375,3375,3380,3375,2827
20230626,094500,980973380,3375,3375,3380,3370,736
20230626,094400,978489850,3375,3375,3375,3370,2683
20230626,094300,969436275,3375,3380,3380,3370,16838
20230626,094200,912636555,3375,3380,3380,3375,1121
20230626,094100,908848190,3375,3380,3390,3375,9911
20230626,094000,875300425,3390,3395,3395,3380,4099
20230626,093900,861443055,3395,3390,3395,3380,11118
20230626,093800,823817585,3395,3395,3395,3390,1447
20230626,093700,818907020,3390,3395,3395,3390,2004
20230626,093600,812112625,3395,3395,3395,3390,4153
20230626,093500,798023840,3395,3395,3395,3390,470
20230626,093400,796430425,3395,3390,3395,3390,690
20230626,093300,794088935,3390,3385,3395,3385,7601
20230626,093200,768305305,3385,3380,3385,3380,1402
20230626,093100,763561890,3380,3385,3390,3380,2178
20230626,093000,756188875,3390,3385,3390,3385,1153
20230626,092900,752285950,3385,3380,3385,3375,1555
20230626,092800,747030835,3380,3385,3390,3375,9641
20230626,092700,714451095,3385,3385,3390,3385,3217
20230626,092600,703561495,3385,3385,3385,3375,4147
20230626,092500,689538925,3385,3385,3385,3380,2065
20230626,092400,682557245,3380,3380,3390,3380,2704
20230626,092300,673412725,3380,3390,3395,3380,2436
20230626,092200,665164820,3390,3380,3390,3380,1520
20230626,092100,660013165,3380,3375,3380,3375,3585
20230626,092000,647899055,3380,3385,3385,3375,2306
20230626,091900,640107740,3385,3385,3385,3380,8445
20230626,091800,611542750,3390,3395,3395,3390,4150
20230626,091700,597469225,3390,3390,3395,3390,2593
20230626,091600,588678855,3395,3395,3395,3390,3074
20230626,091500,578245110,3395,3395,3395,3390,5193
20230626,091400,560621525,3395,3390,3395,3385,2176
20230626,091300,553247395,3390,3395,3395,3390,1977
20230626,091200,546541440,3395,3380,3400,3380,14750
20230626,091100,496611255,3380,3375,3380,3375,3490
20230626,091000,484816085,3375,3365,3375,3360,11998
20230626,090900,444370725,3365,3375,3375,3360,14826
20230626,090800,394443670,3375,3390,3390,3370,14113
20230626,090700,346758305,3385,3375,3395,3375,6630
20230626,090600,324347335,3375,3375,3380,3370,7848
20230626,090500,297878605,3370,3385,3385,3370,10348
20230626,090400,262972140,3385,3410,3410,3385,25960
20230626,090300,174742510,3410,3425,3435,3410,6250
20230626,090200,153364075,3425,3425,3450,3420,8334
20230626,090100,124843155,3450,3465,3465,3425,18070
20230626,090000,62842525,3435,3485,3485,3435,18071