stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,195800,478413070,3035,3035,3035,3035,4326
20230626,195700,478413070,3035,3035,3035,3035,0
20230626,195600,478413070,3035,3035,3035,3035,0
20230626,195500,478413070,3035,3035,3035,3035,0
20230626,195400,478413070,3035,3035,3035,3035,0
20230626,195300,478413070,3035,3035,3035,3035,0
20230626,195200,478413070,3035,3035,3035,3035,0
20230626,195100,478413070,3035,3035,3035,3035,0
20230626,195000,478413070,3035,3035,3035,3035,0
20230626,194900,478413070,3035,3035,3035,3035,0
20230626,194800,478413070,3035,3035,3035,3035,0
20230626,194700,478413070,3035,3035,3035,3035,0
20230626,194600,478413070,3035,3035,3035,3035,0
20230626,194500,478413070,3035,3035,3035,3035,0
20230626,194400,478413070,3035,3035,3035,3035,0
20230626,194300,478413070,3035,3035,3035,3035,0
20230626,194200,478413070,3035,3035,3035,3035,0
20230626,194100,478413070,3035,3035,3035,3035,0
20230626,194000,478413070,3035,3035,3035,3035,0
20230626,193900,478413070,3035,3035,3035,3035,0
20230626,193800,478413070,3035,3035,3035,3035,0
20230626,193700,478413070,3035,3035,3035,3035,0
20230626,193600,478413070,3035,3035,3035,3035,0
20230626,193500,478413070,3035,3035,3035,3035,0
20230626,193400,478413070,3035,3035,3035,3035,0
20230626,193300,478413070,3035,3035,3035,3035,0
20230626,193200,478413070,3035,3035,3035,3035,0
20230626,193100,478413070,3035,3035,3035,3035,0
20230626,193000,478413070,3035,3035,3035,3035,0
20230626,192900,478413070,3035,3035,3035,3035,0
20230626,192800,478413070,3035,3035,3035,3035,4326
20230626,192700,478413070,3035,3035,3035,3035,0
20230626,192600,478413070,3035,3035,3035,3035,0
20230626,192500,478413070,3035,3035,3035,3035,0
20230626,192400,478413070,3035,3035,3035,3035,0
20230626,192300,478413070,3035,3035,3035,3035,0
20230626,192200,478413070,3035,3035,3035,3035,0
20230626,192100,478413070,3035,3035,3035,3035,0
20230626,192000,478413070,3035,3035,3035,3035,0
20230626,191900,478413070,3035,3035,3035,3035,0
20230626,191800,478413070,3035,3035,3035,3035,0
20230626,191700,478413070,3035,3035,3035,3035,0
20230626,191600,478413070,3035,3035,3035,3035,0
20230626,191500,478413070,3035,3035,3035,3035,0
20230626,191400,478413070,3035,3035,3035,3035,0
20230626,191300,478413070,3035,3035,3035,3035,0
20230626,191200,478413070,3035,3035,3035,3035,0
20230626,191100,478413070,3035,3035,3035,3035,0
20230626,191000,478413070,3035,3035,3035,3035,0
20230626,190900,478413070,3035,3035,3035,3035,0
20230626,190800,478413070,3035,3035,3035,3035,0
20230626,190700,478413070,3035,3035,3035,3035,0
20230626,190600,478413070,3035,3035,3035,3035,0
20230626,190500,478413070,3035,3035,3035,3035,0
20230626,190400,478413070,3035,3035,3035,3035,0
20230626,190300,478413070,3035,3035,3035,3035,0
20230626,190200,478413070,3035,3035,3035,3035,0
20230626,190100,478413070,3035,3035,3035,3035,0
20230626,190000,478413070,3035,3035,3035,3035,0
20230626,185900,478413070,3035,3035,3035,3035,0
20230626,185800,478413070,3035,3035,3035,3035,4326
20230626,185700,478413070,3035,3035,3035,3035,0
20230626,185600,478413070,3035,3035,3035,3035,0
20230626,185500,478413070,3035,3035,3035,3035,0
20230626,185400,478413070,3035,3035,3035,3035,0
20230626,185300,478413070,3035,3035,3035,3035,0
20230626,185200,478413070,3035,3035,3035,3035,0
20230626,185100,478413070,3035,3035,3035,3035,0
20230626,185000,478413070,3035,3035,3035,3035,0
20230626,184900,478413070,3035,3035,3035,3035,0
20230626,184800,478413070,3035,3035,3035,3035,0
20230626,184700,478413070,3035,3035,3035,3035,0
20230626,184600,478413070,3035,3035,3035,3035,0
20230626,184500,478413070,3035,3035,3035,3035,0
20230626,184400,478413070,3035,3035,3035,3035,0
20230626,184300,478413070,3035,3035,3035,3035,0
20230626,184200,478413070,3035,3035,3035,3035,0
20230626,184100,478413070,3035,3035,3035,3035,0
20230626,184000,478413070,3035,3035,3035,3035,0
20230626,183900,478413070,3035,3035,3035,3035,0
20230626,183800,478413070,3035,3035,3035,3035,0
20230626,183700,478413070,3035,3035,3035,3035,0
20230626,183600,478413070,3035,3035,3035,3035,0
20230626,183500,478413070,3035,3035,3035,3035,0
20230626,183400,478413070,3035,3035,3035,3035,0
20230626,183300,478413070,3035,3035,3035,3035,0
20230626,183200,478413070,3035,3035,3035,3035,0
20230626,183100,478413070,3035,3035,3035,3035,0
20230626,183000,478413070,3035,3035,3035,3035,0
20230626,182900,478413070,3035,3035,3035,3035,0
20230626,182800,478413070,3035,3035,3035,3035,4326
20230626,182700,478413070,3035,3035,3035,3035,0
20230626,182600,478413070,3035,3035,3035,3035,0
20230626,182500,478413070,3035,3035,3035,3035,0
20230626,182400,478413070,3035,3035,3035,3035,0
20230626,182300,478413070,3035,3035,3035,3035,0
20230626,182200,478413070,3035,3035,3035,3035,0
20230626,182100,478413070,3035,3035,3035,3035,0
20230626,182000,478413070,3035,3035,3035,3035,0
20230626,181900,478413070,3035,3035,3035,3035,0
20230626,181800,478413070,3035,3035,3035,3035,0
20230626,181700,478413070,3035,3035,3035,3035,0
20230626,181600,478413070,3035,3035,3035,3035,0
20230626,181500,478413070,3035,3035,3035,3035,0
20230626,181400,478413070,3035,3035,3035,3035,0
20230626,181300,478413070,3035,3035,3035,3035,0
20230626,181200,478413070,3035,3035,3035,3035,0
20230626,181100,478413070,3035,3035,3035,3035,0
20230626,181000,478413070,3035,3035,3035,3035,0
20230626,180900,478413070,3035,3035,3035,3035,0
20230626,180800,478413070,3035,3035,3035,3035,0
20230626,180700,478413070,3035,3035,3035,3035,0
20230626,180600,478413070,3035,3035,3035,3035,0
20230626,180500,478413070,3035,3035,3035,3035,0
20230626,180400,478413070,3035,3035,3035,3035,0
20230626,180300,478413070,3035,3035,3035,3035,0
20230626,180200,478413070,3035,3035,3035,3035,0
20230626,180100,478413070,3035,3035,3035,3035,0
20230626,180000,478413070,3035,3035,3035,3035,0
20230626,175900,478413070,3035,3035,3035,3035,0
20230626,175800,478413070,3035,3035,3035,3035,4326
20230626,175700,478413070,3035,3035,3035,3035,0
20230626,175600,478413070,3035,3035,3035,3035,0
20230626,175500,478413070,3035,3035,3035,3035,0
20230626,175400,478413070,3035,3035,3035,3035,0
20230626,175300,478413070,3035,3035,3035,3035,0
20230626,175200,478413070,3035,3035,3035,3035,0
20230626,175100,478413070,3035,3035,3035,3035,0
20230626,175000,478413070,3035,3035,3035,3035,0
20230626,174900,478413070,3035,3035,3035,3035,0
20230626,174800,478413070,3035,3035,3035,3035,0
20230626,174700,478413070,3035,3035,3035,3035,0
20230626,174600,478413070,3035,3035,3035,3035,0
20230626,174500,478413070,3035,3035,3035,3035,0
20230626,174400,478413070,3035,3035,3035,3035,0
20230626,174300,478413070,3035,3035,3035,3035,0
20230626,174200,478413070,3035,3035,3035,3035,0
20230626,174100,478413070,3035,3035,3035,3035,0
20230626,174000,478413070,3035,3035,3035,3035,0
20230626,173900,478413070,3035,3035,3035,3035,0
20230626,173800,478413070,3035,3035,3035,3035,0
20230626,173700,478413070,3035,3035,3035,3035,0
20230626,173600,478413070,3035,3035,3035,3035,0
20230626,173500,478413070,3035,3035,3035,3035,0
20230626,173400,478413070,3035,3035,3035,3035,0
20230626,173300,478413070,3035,3035,3035,3035,0
20230626,173200,478413070,3035,3035,3035,3035,0
20230626,173100,478413070,3035,3035,3035,3035,0
20230626,173000,478413070,3035,3035,3035,3035,0
20230626,172900,478413070,3035,3035,3035,3035,0
20230626,172800,478413070,3035,3035,3035,3035,4326
20230626,172700,478413070,3035,3035,3035,3035,0
20230626,172600,478413070,3035,3035,3035,3035,0
20230626,172500,478413070,3035,3035,3035,3035,0
20230626,172400,478413070,3035,3035,3035,3035,0
20230626,172300,478413070,3035,3035,3035,3035,0
20230626,172200,478413070,3035,3035,3035,3035,0
20230626,172100,478413070,3035,3035,3035,3035,0
20230626,172000,478413070,3035,3035,3035,3035,0
20230626,171900,478413070,3035,3035,3035,3035,0
20230626,171800,478413070,3035,3035,3035,3035,0
20230626,171700,478413070,3035,3035,3035,3035,0
20230626,171600,478413070,3035,3035,3035,3035,0
20230626,171500,478413070,3035,3035,3035,3035,0
20230626,171400,478413070,3035,3035,3035,3035,0
20230626,171300,478413070,3035,3035,3035,3035,0
20230626,171200,478413070,3035,3035,3035,3035,0
20230626,171100,478413070,3035,3035,3035,3035,0
20230626,171000,478413070,3035,3035,3035,3035,0
20230626,170900,478413070,3035,3035,3035,3035,0
20230626,170800,478413070,3035,3035,3035,3035,0
20230626,170700,478413070,3035,3035,3035,3035,0
20230626,170600,478413070,3035,3035,3035,3035,0
20230626,170500,478413070,3035,3035,3035,3035,0
20230626,170400,478413070,3035,3035,3035,3035,0
20230626,170300,478413070,3035,3035,3035,3035,0
20230626,170200,478413070,3035,3035,3035,3035,0
20230626,170100,478413070,3035,3035,3035,3035,0
20230626,170000,478413070,3035,3035,3035,3035,0
20230626,165900,478413070,3035,3035,3035,3035,0
20230626,165800,478413070,3035,3035,3035,3035,4326
20230626,165700,478413070,3035,3035,3035,3035,0
20230626,165600,478413070,3035,3035,3035,3035,0
20230626,165500,478413070,3035,3035,3035,3035,0
20230626,165400,478413070,3035,3035,3035,3035,0
20230626,165300,478413070,3035,3035,3035,3035,0
20230626,165200,478413070,3035,3035,3035,3035,0
20230626,165100,478413070,3035,3035,3035,3035,0
20230626,165000,478413070,3035,3035,3035,3035,0
20230626,164900,478413070,3035,3035,3035,3035,0
20230626,164800,478413070,3035,3035,3035,3035,0
20230626,164700,478413070,3035,3035,3035,3035,0
20230626,164600,478413070,3035,3035,3035,3035,0
20230626,164500,478413070,3035,3035,3035,3035,0
20230626,164400,478413070,3035,3035,3035,3035,0
20230626,164300,478413070,3035,3035,3035,3035,0
20230626,164200,478413070,3035,3035,3035,3035,0
20230626,164100,478413070,3035,3035,3035,3035,0
20230626,164000,478413070,3035,3035,3035,3035,0
20230626,163900,478413070,3035,3035,3035,3035,0
20230626,163800,478413070,3035,3035,3035,3035,0
20230626,163700,478413070,3035,3035,3035,3035,0
20230626,163600,478413070,3035,3035,3035,3035,0
20230626,163500,478413070,3035,3035,3035,3035,0
20230626,163400,478413070,3035,3035,3035,3035,0
20230626,163300,478413070,3035,3035,3035,3035,0
20230626,163200,478413070,3035,3035,3035,3035,0
20230626,163100,478413070,3035,3035,3035,3035,0
20230626,163000,478413070,3035,3035,3035,3035,0
20230626,162900,478413070,3035,3035,3035,3035,0
20230626,162800,478413070,3035,3035,3035,3035,4326
20230626,162700,478413070,3035,3035,3035,3035,0
20230626,162600,478413070,3035,3035,3035,3035,0
20230626,162500,478413070,3035,3035,3035,3035,0
20230626,162400,478413070,3035,3035,3035,3035,0
20230626,162300,478413070,3035,3035,3035,3035,0
20230626,162200,478413070,3035,3035,3035,3035,0
20230626,162100,478413070,3035,3035,3035,3035,0
20230626,162000,478413070,3035,3035,3035,3035,0
20230626,161900,478413070,3035,3035,3035,3035,0
20230626,161800,478413070,3035,3035,3035,3035,0
20230626,161700,478413070,3035,3035,3035,3035,0
20230626,161600,478413070,3035,3035,3035,3035,0
20230626,161500,478413070,3035,3035,3035,3035,0
20230626,161400,478413070,3035,3035,3035,3035,0
20230626,161300,478413070,3035,3035,3035,3035,0
20230626,161200,478413070,3035,3035,3035,3035,0
20230626,161100,478413070,3035,3035,3035,3035,0
20230626,161000,478413070,3035,3035,3035,3035,0
20230626,160900,478413070,3035,3035,3035,3035,0
20230626,160800,478413070,3035,3035,3035,3035,0
20230626,160700,478413070,3035,3035,3035,3035,0
20230626,160600,478413070,3035,3035,3035,3035,0
20230626,160500,478413070,3035,3035,3035,3035,0
20230626,160400,478413070,3035,3035,3035,3035,0
20230626,160300,478413070,3035,3035,3035,3035,0
20230626,160200,478413070,3035,3035,3035,3035,0
20230626,160100,478413070,3035,3035,3035,3035,0
20230626,160000,478413070,3035,3035,3035,3035,0
20230626,155900,478413070,3035,3035,3035,3035,0
20230626,155800,478413070,3035,3035,3035,3035,4326
20230626,155700,478413070,3035,3035,3035,3035,0
20230626,155600,478413070,3035,3035,3035,3035,0
20230626,155500,478413070,3035,3035,3035,3035,0
20230626,155400,478413070,3035,3035,3035,3035,0
20230626,155300,478413070,3035,3035,3035,3035,0
20230626,155200,478413070,3035,3035,3035,3035,0
20230626,155100,478413070,3035,3035,3035,3035,0
20230626,155000,478413070,3035,3035,3035,3035,0
20230626,154900,478413070,3035,3035,3035,3035,0
20230626,154800,478413070,3035,3035,3035,3035,0
20230626,154700,478413070,3035,3035,3035,3035,0
20230626,154600,478413070,3035,3035,3035,3035,0
20230626,154500,478413070,3035,3035,3035,3035,0
20230626,154400,478413070,3035,3035,3035,3035,0
20230626,154300,478413070,3035,3035,3035,3035,0
20230626,154200,478413070,3035,3035,3035,3035,0
20230626,154100,478413070,3035,3035,3035,3035,0
20230626,154000,478413070,3035,3035,3035,3035,0
20230626,153900,478413070,3035,3035,3035,3035,0
20230626,153800,478413070,3035,3035,3035,3035,0
20230626,153700,478413070,3035,3035,3035,3035,0
20230626,153600,478413070,3035,3035,3035,3035,0
20230626,153500,478413070,3035,3035,3035,3035,0
20230626,153400,478413070,3035,3035,3035,3035,0
20230626,153300,478413070,3035,3035,3035,3035,0
20230626,153200,478413070,3035,3035,3035,3035,0
20230626,153100,478413070,3035,3035,3035,3035,0
20230626,153000,478413070,3035,3035,3035,3035,4326
20230626,152900,465283660,3035,3035,3035,3035,0
20230626,152800,465283660,3035,3035,3035,3035,0
20230626,152700,465283660,3035,3035,3035,3035,0
20230626,152600,465283660,3035,3035,3035,3035,0
20230626,152500,465283660,3035,3035,3035,3035,0
20230626,152400,465283660,3035,3035,3035,3035,0
20230626,152300,465283660,3035,3035,3035,3035,0
20230626,152200,465283660,3035,3035,3035,3035,0
20230626,152100,465283660,3035,3035,3035,3035,0
20230626,152000,465283660,3035,3035,3035,3035,0
20230626,151900,465283660,3035,3035,3045,3035,1165
20230626,151800,461747820,3035,3040,3040,3035,68
20230626,151700,461541390,3045,3040,3045,3035,2004
20230626,151600,455459185,3045,3045,3045,3035,1399
20230626,151500,451206245,3045,3045,3045,3045,4
20230626,151400,451194065,3045,3045,3045,3045,2
20230626,151300,451187975,3045,3045,3045,3045,3
20230626,151200,451178840,3045,3045,3045,3040,353
20230626,151100,450104200,3045,3045,3045,3040,6
20230626,151000,450085945,3045,3040,3045,3035,1487
20230626,150900,445567875,3040,3040,3040,3040,2000
20230626,150800,439487875,3040,3040,3040,3035,5238
20230626,150700,423590445,3035,3035,3035,3035,0
20230626,150600,423590445,3035,3035,3035,3035,63
20230626,150500,423399240,3035,3035,3035,3035,0
20230626,150400,423399240,3035,3035,3035,3035,300
20230626,150300,422488740,3045,3040,3045,3040,2560
20230626,150200,414696340,3040,3040,3040,3040,141
20230626,150100,414267700,3035,3035,3035,3035,0
20230626,150000,414267700,3035,3040,3045,3035,18
20230626,145900,414213030,3045,3045,3045,3045,174
20230626,145800,413683200,3040,3040,3040,3040,22
20230626,145700,413616320,3040,3040,3040,3040,112
20230626,145600,413275840,3040,3040,3040,3040,39
20230626,145500,413157280,3045,3045,3045,3045,0
20230626,145400,413157280,3045,3040,3045,3040,169
20230626,145300,412642695,3040,3040,3040,3040,3
20230626,145200,412633575,3040,3040,3040,3040,393
20230626,145100,411438855,3045,3045,3045,3045,120
20230626,145000,411073455,3040,3040,3040,3040,159
20230626,144900,410590095,3045,3045,3045,3045,0
20230626,144800,410590095,3045,3045,3045,3045,155
20230626,144700,410118120,3040,3040,3040,3040,366
20230626,144600,409005480,3035,3035,3035,3035,52
20230626,144500,408847660,3040,3040,3040,3040,496
20230626,144400,407339820,3040,3040,3040,3040,0
20230626,144300,407339820,3040,3040,3040,3040,0
20230626,144200,407339820,3040,3040,3040,3040,143
20230626,144100,406905100,3040,3040,3040,3040,0
20230626,144000,406905100,3040,3040,3040,3040,500
20230626,143900,405385100,3035,3040,3040,3035,381
20230626,143800,404227860,3035,3035,3035,3035,0
20230626,143700,404227860,3035,3035,3035,3035,36
20230626,143600,404118600,3040,3040,3040,3040,166
20230626,143500,403613960,3040,3040,3040,3040,0
20230626,143400,403613960,3040,3040,3040,3040,1
20230626,143300,403610920,3045,3040,3045,3040,131
20230626,143200,403212090,3045,3040,3045,3040,7174
20230626,143100,381386785,3045,3045,3045,3045,0
20230626,143000,381386785,3045,3045,3045,3040,176
20230626,142900,380850930,3045,3045,3045,3045,1005
20230626,142800,377790705,3045,3045,3045,3045,123
20230626,142700,377416170,3045,3045,3045,3045,0
20230626,142600,377416170,3045,3045,3045,3045,0
20230626,142500,377416170,3045,3045,3045,3045,177
20230626,142400,376877205,3040,3040,3040,3040,0
20230626,142300,376877205,3040,3040,3040,3040,0
20230626,142200,376877205,3040,3045,3045,3040,206
20230626,142100,376250435,3045,3045,3045,3045,258
20230626,142000,375464825,3045,3045,3045,3045,0
20230626,141900,375464825,3045,3045,3045,3045,160
20230626,141800,374977625,3045,3045,3045,3045,15
20230626,141700,374931950,3045,3045,3045,3045,0
20230626,141600,374931950,3045,3045,3045,3045,125
20230626,141500,374551325,3045,3045,3045,3045,0
20230626,141400,374551325,3045,3045,3045,3045,0
20230626,141300,374551325,3045,3045,3045,3045,176
20230626,141200,374015405,3045,3045,3045,3045,1
20230626,141100,374012360,3045,3045,3045,3045,0
20230626,141000,374012360,3045,3045,3045,3045,1208
20230626,140900,370334000,3040,3040,3040,3040,0
20230626,140800,370334000,3040,3040,3040,3040,0
20230626,140700,370334000,3040,3035,3040,3035,366
20230626,140600,369222360,3045,3045,3045,3045,0
20230626,140500,369222360,3045,3040,3045,3040,105
20230626,140400,368903135,3040,3040,3040,3040,119
20230626,140300,368541375,3040,3040,3040,3040,1
20230626,140200,368538335,3040,3045,3045,3040,1150
20230626,140100,365041585,3045,3045,3045,3045,1175
20230626,140000,361463710,3035,3040,3040,3035,8
20230626,135900,361439420,3040,3045,3045,3040,1108
20230626,135800,358070560,3045,3045,3045,3045,10
20230626,135700,358040110,3040,3040,3040,3040,0
20230626,135600,358040110,3040,3050,3050,3040,3153
20230626,135500,348453455,3045,3045,3045,3045,4
20230626,135400,348441275,3045,3045,3045,3045,20
20230626,135300,348380375,3045,3045,3045,3045,108
20230626,135200,348051515,3045,3045,3045,3045,3
20230626,135100,348042380,3045,3045,3045,3045,16
20230626,135000,347993660,3045,3050,3050,3045,343
20230626,134900,346948015,3050,3050,3050,3050,0
20230626,134800,346948015,3050,3050,3050,3050,0
20230626,134700,346948015,3050,3050,3050,3050,327
20230626,134600,345950665,3050,3050,3050,3050,0
20230626,134500,345950665,3050,3050,3050,3050,328
20230626,134400,344950265,3045,3050,3050,3045,216
20230626,134300,344291770,3050,3050,3050,3050,0
20230626,134200,344291770,3050,3050,3050,3050,50
20230626,134100,344139270,3050,3050,3050,3050,129
20230626,134000,343745820,3050,3050,3050,3050,0
20230626,133900,343745820,3050,3050,3050,3050,0
20230626,133800,343745820,3050,3050,3050,3050,159
20230626,133700,343260870,3045,3045,3045,3045,0
20230626,133600,343260870,3045,3045,3045,3045,0
20230626,133500,343260870,3045,3045,3045,3045,78
20230626,133400,343023360,3040,3040,3040,3040,0
20230626,133300,343023360,3040,3040,3040,3040,150
20230626,133200,342567360,3045,3045,3045,3045,143
20230626,133100,342131925,3045,3045,3045,3045,0
20230626,133000,342131925,3045,3045,3045,3045,141
20230626,132900,341702580,3045,3045,3045,3045,718
20230626,132800,339516270,3045,3045,3045,3045,0
20230626,132700,339516270,3045,3050,3050,3045,669
20230626,132600,337478320,3050,3050,3050,3050,0
20230626,132500,337478320,3050,3050,3050,3050,1
20230626,132400,337475270,3050,3050,3050,3050,115
20230626,132300,337124520,3050,3050,3050,3050,0
20230626,132200,337124520,3050,3050,3050,3050,0
20230626,132100,337124520,3050,3050,3050,3050,145
20230626,132000,336682270,3050,3050,3050,3050,0
20230626,131900,336682270,3050,3050,3050,3050,1198
20230626,131800,333028370,3055,3055,3055,3055,296
20230626,131700,332124090,3055,3055,3055,3055,0
20230626,131600,332124090,3055,3055,3055,3055,431
20230626,131500,330807385,3055,3055,3055,3055,153
20230626,131400,330339970,3050,3050,3050,3050,3
20230626,131300,330330820,3050,3050,3050,3050,0
20230626,131200,330330820,3050,3050,3050,3050,299
20230626,131100,329418870,3050,3050,3050,3050,0
20230626,131000,329418870,3050,3050,3050,3050,0
20230626,130900,329418870,3050,3050,3050,3050,0
20230626,130800,329418870,3050,3050,3050,3050,2
20230626,130700,329412770,3055,3055,3055,3055,0
20230626,130600,329412770,3055,3055,3055,3055,117
20230626,130500,329055335,3050,3050,3050,3050,610
20230626,130400,327194835,3050,3050,3050,3050,0
20230626,130300,327194835,3050,3050,3050,3050,162
20230626,130200,326700735,3040,3040,3040,3040,0
20230626,130100,326700735,3040,3040,3040,3040,0
20230626,130000,326700735,3040,3045,3045,3040,182
20230626,125900,326146610,3045,3045,3045,3045,3
20230626,125800,326137475,3050,3050,3050,3050,162
20230626,125700,325643375,3050,3050,3050,3050,0
20230626,125600,325643375,3050,3050,3050,3050,0
20230626,125500,325643375,3050,3050,3050,3050,1
20230626,125400,325640325,3050,3050,3050,3050,1
20230626,125300,325637275,3050,3050,3050,3050,0
20230626,125200,325637275,3050,3050,3050,3040,1845
20230626,125100,320022095,3045,3045,3045,3045,36
20230626,125000,319912475,3050,3050,3050,3050,131
20230626,124900,319512925,3045,3055,3055,3045,408
20230626,124800,318270305,3055,3055,3055,3055,0
20230626,124700,318270305,3055,3055,3055,3055,96
20230626,124600,317977025,3055,3055,3055,3055,58
20230626,124500,317799835,3060,3050,3060,3050,3011
20230626,124400,308586285,3050,3050,3050,3050,34
20230626,124300,308482585,3050,3050,3055,3050,214
20230626,124200,307829240,3055,3055,3055,3055,0
20230626,124100,307829240,3055,3055,3055,3055,0
20230626,124000,307829240,3055,3055,3055,3055,187
20230626,123900,307257955,3055,3055,3055,3055,2769
20230626,123800,298798660,3050,3050,3050,3050,384
20230626,123700,297627460,3055,3055,3055,3055,135
20230626,123600,297215035,3055,3055,3055,3055,0
20230626,123500,297215035,3055,3055,3055,3055,69
20230626,123400,297004240,3055,3050,3055,3050,97
20230626,123300,296707925,3050,3050,3050,3050,450
20230626,123200,295335425,3055,3055,3055,3055,0
20230626,123100,295335425,3055,3055,3055,3055,132
20230626,123000,294932165,3055,3055,3055,3055,0
20230626,122900,294932165,3055,3055,3055,3055,152
20230626,122800,294467805,3055,3055,3055,3055,0
20230626,122700,294467805,3055,3055,3055,3055,133
20230626,122600,294061490,3055,3055,3055,3055,0
20230626,122500,294061490,3055,3055,3055,3055,159
20230626,122400,293575745,3060,3060,3060,3060,0
20230626,122300,293575745,3060,3060,3060,3060,0
20230626,122200,293575745,3060,3060,3060,3060,0
20230626,122100,293575745,3060,3060,3060,3060,100
20230626,122000,293269745,3055,3055,3055,3055,125
20230626,121900,292887870,3060,3055,3060,3050,536
20230626,121800,291251235,3060,3060,3060,3060,0
20230626,121700,291251235,3060,3060,3060,3060,169
20230626,121600,290734095,3060,3060,3060,3060,0
20230626,121500,290734095,3060,3060,3060,3060,0
20230626,121400,290734095,3060,3060,3060,3060,115
20230626,121300,290382195,3060,3055,3060,3055,3
20230626,121200,290373020,3055,3055,3055,3055,15
20230626,121100,290327195,3055,3055,3055,3055,153
20230626,121000,289859780,3055,3055,3055,3055,0
20230626,120900,289859780,3055,3055,3055,3055,0
20230626,120800,289859780,3055,3055,3055,3055,108
20230626,120700,289529840,3055,3055,3055,3055,0
20230626,120600,289529840,3055,3055,3055,3055,112
20230626,120500,289187680,3060,3060,3060,3060,163
20230626,120400,288688900,3060,3060,3060,3060,0
20230626,120300,288688900,3060,3060,3060,3060,0
20230626,120200,288688900,3060,3055,3060,3055,124
20230626,120100,288309480,3055,3055,3055,3055,9
20230626,120000,288281985,3055,3055,3055,3055,21
20230626,115900,288217830,3055,3055,3055,3055,24
20230626,115800,288144510,3055,3055,3055,3055,2026
20230626,115700,281955080,3055,3055,3055,3055,125
20230626,115600,281573205,3050,3050,3050,3050,10
20230626,115500,281542705,3055,3055,3055,3055,0
20230626,115400,281542705,3055,3050,3055,3050,323
20230626,115300,280555960,3050,3050,3050,3050,31
20230626,115200,280461410,3055,3055,3055,3055,0
20230626,115100,280461410,3055,3055,3055,3055,121
20230626,115000,280091755,3050,3050,3050,3050,0
20230626,114900,280091755,3050,3050,3050,3050,460
20230626,114800,278688755,3050,3050,3050,3050,0
20230626,114700,278688755,3050,3050,3050,3050,0
20230626,114600,278688755,3050,3050,3050,3050,0
20230626,114500,278688755,3050,3050,3050,3050,124
20230626,114400,278310555,3045,3045,3045,3045,0
20230626,114300,278310555,3045,3045,3045,3045,66
20230626,114200,278109585,3050,3050,3050,3050,300
20230626,114100,277194585,3050,3050,3050,3050,5
20230626,114000,277179335,3040,3040,3040,3040,0
20230626,113900,277179335,3040,3055,3055,3040,6827
20230626,113800,256405460,3055,3055,3055,3055,0
20230626,113700,256405460,3055,3055,3055,3055,0
20230626,113600,256405460,3055,3055,3055,3055,161
20230626,113500,255913605,3055,3055,3055,3055,8
20230626,113400,255889165,3055,3055,3055,3055,101
20230626,113300,255580610,3060,3055,3060,3055,234
20230626,113200,254865115,3060,3060,3060,3060,0
20230626,113100,254865115,3060,3060,3060,3060,0
20230626,113000,254865115,3060,3060,3060,3060,162
20230626,112900,254369395,3055,3055,3055,3055,177
20230626,112800,253828660,3055,3055,3055,3055,55
20230626,112700,253660635,3050,3050,3050,3050,0
20230626,112600,253660635,3050,3050,3050,3050,0
20230626,112500,253660635,3050,3050,3050,3050,3
20230626,112400,253651485,3045,3045,3045,3045,0
20230626,112300,253651485,3045,3055,3055,3045,4617
20230626,112200,239588700,3060,3060,3060,3060,125
20230626,112100,239206200,3060,3060,3060,3060,5
20230626,112000,239190900,3060,3060,3060,3060,0
20230626,111900,239190900,3060,3060,3060,3060,156
20230626,111800,238713540,3060,3060,3060,3060,0
20230626,111700,238713540,3060,3060,3060,3060,0
20230626,111600,238713540,3060,3060,3060,3060,128
20230626,111500,238321860,3060,3060,3060,3060,0
20230626,111400,238321860,3060,3060,3060,3060,0
20230626,111300,238321860,3060,3060,3060,3060,1
20230626,111200,238318800,3060,3060,3060,3060,0
20230626,111100,238318800,3060,3060,3060,3060,0
20230626,111000,238318800,3060,3060,3060,3060,0
20230626,110900,238318800,3060,3055,3060,3045,596
20230626,110800,236502740,3055,3055,3055,3055,0
20230626,110700,236502740,3055,3055,3055,3055,128
20230626,110600,236111700,3055,3060,3060,3055,1302
20230626,110500,232131940,3060,3060,3060,3060,500
20230626,110400,230601940,3060,3065,3065,3060,146
20230626,110300,230154500,3065,3065,3065,3065,0
20230626,110200,230154500,3065,3065,3065,3065,0
20230626,110100,230154500,3065,3065,3065,3065,169
20230626,110000,229636515,3060,3060,3060,3060,12
20230626,105900,229599795,3065,3065,3065,3065,116
20230626,105800,229244255,3060,3060,3060,3060,300
20230626,105700,228326255,3065,3065,3065,3065,5
20230626,105600,228310930,3065,3065,3065,3065,166
20230626,105500,227802140,3060,3060,3060,3060,0
20230626,105400,227802140,3060,3060,3060,3060,1
20230626,105300,227799080,3065,3065,3065,3065,119
20230626,105200,227434345,3065,3070,3070,3065,141
20230626,105100,227002105,3070,3070,3070,3070,0
20230626,105000,227002105,3070,3070,3070,3070,168
20230626,104900,226486345,3070,3070,3070,3070,0
20230626,104800,226486345,3070,3070,3070,3070,0
20230626,104700,226486345,3070,3070,3070,3070,1
20230626,104600,226483275,3060,3060,3060,3060,0
20230626,104500,226483275,3060,3065,3065,3060,2000
20230626,104400,220359570,3070,3070,3070,3070,174
20230626,104300,219825390,3070,3070,3070,3070,1000
20230626,104200,216755390,3065,3065,3065,3065,0
20230626,104100,216755390,3065,3065,3065,3065,44
20230626,104000,216620530,3065,3065,3065,3065,500
20230626,103900,215088030,3065,3065,3065,3065,0
20230626,103800,215088030,3065,3065,3065,3065,153
20230626,103700,214619085,3060,3065,3065,3060,12
20230626,103600,214582355,3060,3060,3060,3060,692
20230626,103500,212464835,3060,3060,3060,3060,181
20230626,103400,211910975,3060,3060,3060,3060,0
20230626,103300,211910975,3060,3060,3060,3060,0
20230626,103200,211910975,3060,3060,3060,3060,174
20230626,103100,211378535,3055,3055,3055,3055,0
20230626,103000,211378535,3055,3060,3060,3055,89
20230626,102900,211106330,3060,3060,3060,3060,111
20230626,102800,210766670,3060,3060,3060,3060,2
20230626,102700,210760550,3060,3060,3060,3060,1800
20230626,102600,205252550,3060,3060,3060,3060,0
20230626,102500,205252550,3060,3050,3060,3050,1001
20230626,102400,202189975,3055,3055,3055,3055,120
20230626,102300,201823375,3055,3055,3055,3055,0
20230626,102200,201823375,3055,3055,3055,3055,0
20230626,102100,201823375,3055,3050,3055,3050,182
20230626,102000,201267425,3050,3055,3055,3050,1830
20230626,101900,195680925,3055,3055,3055,3055,1000
20230626,101800,192625925,3055,3050,3055,3050,62
20230626,101700,192436805,3050,3050,3050,3050,0
20230626,101600,192436805,3050,3050,3050,3050,43
20230626,101500,192305655,3050,3045,3050,3045,6491
20230626,101400,172518720,3050,3050,3050,3050,0
20230626,101300,172518720,3050,3050,3050,3050,497
20230626,101200,171002870,3050,3050,3050,3050,228
20230626,101100,170307470,3050,3050,3050,3050,1
20230626,101000,170304420,3050,3050,3050,3050,0
20230626,100900,170304420,3050,3050,3050,3050,211
20230626,100800,169660870,3050,3050,3050,3050,0
20230626,100700,169660870,3050,3050,3050,3050,0
20230626,100600,169660870,3050,3045,3050,3045,115
20230626,100500,169310170,3040,3045,3045,3040,3139
20230626,100400,159751950,3050,3050,3050,3050,17
20230626,100300,159700100,3045,3045,3045,3045,104
20230626,100200,159383420,3040,3040,3040,3040,0
20230626,100100,159383420,3040,3040,3040,3040,142
20230626,100000,158951740,3045,3040,3045,3040,115
20230626,095900,158601600,3045,3045,3045,3045,0
20230626,095800,158601600,3045,3045,3045,3045,268
20230626,095700,157785540,3040,3045,3045,3040,600
20230626,095600,155960040,3045,3045,3045,3045,0
20230626,095500,155960040,3045,3045,3045,3045,129
20230626,095400,155567235,3045,3040,3045,3040,44
20230626,095300,155433460,3045,3045,3045,3045,918
20230626,095200,152638150,3050,3050,3050,3050,157
20230626,095100,152159300,3050,3050,3050,3050,2
20230626,095000,152153200,3050,3050,3050,3050,0
20230626,094900,152153200,3050,3050,3050,3050,198
20230626,094800,151549300,3050,3050,3050,3050,1
20230626,094700,151546250,3050,3050,3050,3050,5
20230626,094600,151531000,3050,3050,3050,3050,172
20230626,094500,151006400,3050,3050,3050,3050,0
20230626,094400,151006400,3050,3050,3050,3050,0
20230626,094300,151006400,3050,3050,3050,3050,112
20230626,094200,150664800,3050,3050,3050,3050,0
20230626,094100,150664800,3050,3050,3050,3050,0
20230626,094000,150664800,3050,3050,3050,3050,158
20230626,093900,150182900,3050,3050,3050,3050,167
20230626,093800,149673550,3055,3050,3055,3050,144
20230626,093700,149234345,3050,3050,3050,3050,230
20230626,093600,148532845,3050,3050,3050,3050,0
20230626,093500,148532845,3050,3050,3050,3050,69
20230626,093400,148322395,3050,3050,3050,3050,1512
20230626,093300,143710795,3050,3050,3050,3050,1
20230626,093200,143707745,3045,3045,3050,3045,85
20230626,093100,143448915,3040,3040,3040,3040,320
20230626,093000,142476115,3040,3045,3050,3040,1002
20230626,092900,139421120,3045,3045,3045,3045,247
20230626,092800,138669005,3040,3040,3040,3040,0
20230626,092700,138669005,3040,3035,3040,3030,1154
20230626,092600,135167145,3035,3035,3035,3035,197
20230626,092500,134569250,3035,3035,3035,3035,380
20230626,092400,133415950,3030,3035,3035,3030,1527
20230626,092300,128784135,3035,3035,3035,3035,201
20230626,092200,128174100,3040,3040,3040,3040,1
20230626,092100,128171060,3040,3040,3040,3040,1
20230626,092000,128168020,3030,3040,3040,3030,6090
20230626,091900,109712415,3040,3040,3040,3040,1003
20230626,091800,106663295,3035,3035,3035,3035,92
20230626,091700,106384075,3035,3030,3035,3030,538
20230626,091600,104751795,3030,3035,3035,3030,2306
20230626,091500,97764295,3035,3035,3035,3035,986
20230626,091400,94771785,3035,3030,3035,3030,1622
20230626,091300,89856515,3030,3030,3035,3030,1082
20230626,091200,86572850,3040,3040,3040,3035,7363
20230626,091100,64194150,3045,3045,3045,3045,869
20230626,091000,61548045,3040,3050,3050,3040,2778
20230626,090900,53083510,3050,3055,3055,3050,2068
20230626,090800,46775960,3055,3060,3060,3055,145
20230626,090700,46332935,3050,3055,3055,3050,1100
20230626,090600,42973800,3050,3050,3050,3050,186
20230626,090500,42406500,3050,3050,3050,3050,1660
20230626,090400,37343500,3050,3050,3050,3045,1721
20230626,090300,32103000,3045,3040,3045,3040,2872
20230626,090200,23358515,3035,3035,3035,3035,0
20230626,090100,23358515,3035,3050,3050,3035,3673
20230626,090000,12194255,3050,3055,3080,3050,3994