stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201000,9201479430,2320,2320,2320,2320,94241
20230626,200900,9201479430,2320,2320,2320,2320,0
20230626,200800,9201479430,2320,2320,2320,2320,0
20230626,200700,9201479430,2320,2320,2320,2320,0
20230626,200600,9201479430,2320,2320,2320,2320,0
20230626,200500,9201479430,2320,2320,2320,2320,0
20230626,200400,9201479430,2320,2320,2320,2320,0
20230626,200300,9201479430,2320,2320,2320,2320,0
20230626,200200,9201479430,2320,2320,2320,2320,0
20230626,200100,9201479430,2320,2320,2320,2320,0
20230626,200000,9201479430,2320,2320,2320,2320,0
20230626,195900,9201479430,2320,2320,2320,2320,0
20230626,195800,9201479430,2320,2320,2320,2320,0
20230626,195700,9201479430,2320,2320,2320,2320,0
20230626,195600,9201479430,2320,2320,2320,2320,0
20230626,195500,9201479430,2320,2320,2320,2320,0
20230626,195400,9201479430,2320,2320,2320,2320,0
20230626,195300,9201479430,2320,2320,2320,2320,0
20230626,195200,9201479430,2320,2320,2320,2320,0
20230626,195100,9201479430,2320,2320,2320,2320,0
20230626,195000,9201479430,2320,2320,2320,2320,0
20230626,194900,9201479430,2320,2320,2320,2320,0
20230626,194800,9201479430,2320,2320,2320,2320,0
20230626,194700,9201479430,2320,2320,2320,2320,0
20230626,194600,9201479430,2320,2320,2320,2320,0
20230626,194500,9201479430,2320,2320,2320,2320,0
20230626,194400,9201479430,2320,2320,2320,2320,0
20230626,194300,9201479430,2320,2320,2320,2320,0
20230626,194200,9201479430,2320,2320,2320,2320,0
20230626,194100,9201479430,2320,2320,2320,2320,0
20230626,194000,9201479430,2320,2320,2320,2320,94241
20230626,193900,9201479430,2320,2320,2320,2320,0
20230626,193800,9201479430,2320,2320,2320,2320,0
20230626,193700,9201479430,2320,2320,2320,2320,0
20230626,193600,9201479430,2320,2320,2320,2320,0
20230626,193500,9201479430,2320,2320,2320,2320,0
20230626,193400,9201479430,2320,2320,2320,2320,0
20230626,193300,9201479430,2320,2320,2320,2320,0
20230626,193200,9201479430,2320,2320,2320,2320,0
20230626,193100,9201479430,2320,2320,2320,2320,0
20230626,193000,9201479430,2320,2320,2320,2320,0
20230626,192900,9201479430,2320,2320,2320,2320,0
20230626,192800,9201479430,2320,2320,2320,2320,0
20230626,192700,9201479430,2320,2320,2320,2320,0
20230626,192600,9201479430,2320,2320,2320,2320,0
20230626,192500,9201479430,2320,2320,2320,2320,0
20230626,192400,9201479430,2320,2320,2320,2320,0
20230626,192300,9201479430,2320,2320,2320,2320,0
20230626,192200,9201479430,2320,2320,2320,2320,0
20230626,192100,9201479430,2320,2320,2320,2320,0
20230626,192000,9201479430,2320,2320,2320,2320,0
20230626,191900,9201479430,2320,2320,2320,2320,0
20230626,191800,9201479430,2320,2320,2320,2320,0
20230626,191700,9201479430,2320,2320,2320,2320,0
20230626,191600,9201479430,2320,2320,2320,2320,0
20230626,191500,9201479430,2320,2320,2320,2320,0
20230626,191400,9201479430,2320,2320,2320,2320,0
20230626,191300,9201479430,2320,2320,2320,2320,0
20230626,191200,9201479430,2320,2320,2320,2320,0
20230626,191100,9201479430,2320,2320,2320,2320,0
20230626,191000,9201479430,2320,2320,2320,2320,94241
20230626,190900,9201479430,2320,2320,2320,2320,0
20230626,190800,9201479430,2320,2320,2320,2320,0
20230626,190700,9201479430,2320,2320,2320,2320,0
20230626,190600,9201479430,2320,2320,2320,2320,0
20230626,190500,9201479430,2320,2320,2320,2320,0
20230626,190400,9201479430,2320,2320,2320,2320,0
20230626,190300,9201479430,2320,2320,2320,2320,0
20230626,190200,9201479430,2320,2320,2320,2320,0
20230626,190100,9201479430,2320,2320,2320,2320,0
20230626,190000,9201479430,2320,2320,2320,2320,0
20230626,185900,9201479430,2320,2320,2320,2320,0
20230626,185800,9201479430,2320,2320,2320,2320,0
20230626,185700,9201479430,2320,2320,2320,2320,0
20230626,185600,9201479430,2320,2320,2320,2320,0
20230626,185500,9201479430,2320,2320,2320,2320,0
20230626,185400,9201479430,2320,2320,2320,2320,0
20230626,185300,9201479430,2320,2320,2320,2320,0
20230626,185200,9201479430,2320,2320,2320,2320,0
20230626,185100,9201479430,2320,2320,2320,2320,0
20230626,185000,9201479430,2320,2320,2320,2320,0
20230626,184900,9201479430,2320,2320,2320,2320,0
20230626,184800,9201479430,2320,2320,2320,2320,0
20230626,184700,9201479430,2320,2320,2320,2320,0
20230626,184600,9201479430,2320,2320,2320,2320,0
20230626,184500,9201479430,2320,2320,2320,2320,0
20230626,184400,9201479430,2320,2320,2320,2320,0
20230626,184300,9201479430,2320,2320,2320,2320,0
20230626,184200,9201479430,2320,2320,2320,2320,0
20230626,184100,9201479430,2320,2320,2320,2320,0
20230626,184000,9201479430,2320,2320,2320,2320,94241
20230626,183900,9201479430,2320,2320,2320,2320,0
20230626,183800,9201479430,2320,2320,2320,2320,0
20230626,183700,9201479430,2320,2320,2320,2320,0
20230626,183600,9201479430,2320,2320,2320,2320,0
20230626,183500,9201479430,2320,2320,2320,2320,0
20230626,183400,9201479430,2320,2320,2320,2320,0
20230626,183300,9201479430,2320,2320,2320,2320,0
20230626,183200,9201479430,2320,2320,2320,2320,0
20230626,183100,9201479430,2320,2320,2320,2320,0
20230626,183000,9201479430,2320,2320,2320,2320,0
20230626,182900,9201479430,2320,2320,2320,2320,0
20230626,182800,9201479430,2320,2320,2320,2320,0
20230626,182700,9201479430,2320,2320,2320,2320,0
20230626,182600,9201479430,2320,2320,2320,2320,0
20230626,182500,9201479430,2320,2320,2320,2320,0
20230626,182400,9201479430,2320,2320,2320,2320,0
20230626,182300,9201479430,2320,2320,2320,2320,0
20230626,182200,9201479430,2320,2320,2320,2320,0
20230626,182100,9201479430,2320,2320,2320,2320,0
20230626,182000,9201479430,2320,2320,2320,2320,0
20230626,181900,9201479430,2320,2320,2320,2320,0
20230626,181800,9201479430,2320,2320,2320,2320,0
20230626,181700,9201479430,2320,2320,2320,2320,0
20230626,181600,9201479430,2320,2320,2320,2320,0
20230626,181500,9201479430,2320,2320,2320,2320,0
20230626,181400,9201479430,2320,2320,2320,2320,0
20230626,181300,9201479430,2320,2320,2320,2320,0
20230626,181200,9201479430,2320,2320,2320,2320,0
20230626,181100,9201479430,2320,2320,2320,2320,0
20230626,181000,9201479430,2320,2320,2320,2320,94241
20230626,180900,9201479430,2320,2320,2320,2320,0
20230626,180800,9201479430,2320,2320,2320,2320,0
20230626,180700,9201479430,2320,2320,2320,2320,0
20230626,180600,9201479430,2320,2320,2320,2320,0
20230626,180500,9201479430,2320,2320,2320,2320,0
20230626,180400,9201479430,2320,2320,2320,2320,0
20230626,180300,9201479430,2320,2320,2320,2320,0
20230626,180200,9201479430,2320,2320,2320,2320,0
20230626,180100,9201479430,2320,2320,2320,2320,0
20230626,180000,9201479430,2320,2320,2320,2320,0
20230626,175900,9201479430,2320,2320,2320,2320,0
20230626,175800,9201479430,2320,2320,2320,2320,0
20230626,175700,9201479430,2320,2320,2320,2320,0
20230626,175600,9201479430,2320,2320,2320,2320,0
20230626,175500,9201479430,2320,2320,2320,2320,0
20230626,175400,9201479430,2320,2320,2320,2320,0
20230626,175300,9201479430,2320,2320,2320,2320,0
20230626,175200,9201479430,2320,2320,2320,2320,0
20230626,175100,9201479430,2320,2320,2320,2320,0
20230626,175000,9201479430,2320,2320,2320,2320,0
20230626,174900,9201479430,2320,2320,2320,2320,0
20230626,174800,9201479430,2320,2320,2320,2320,0
20230626,174700,9201479430,2320,2320,2320,2320,0
20230626,174600,9201479430,2320,2320,2320,2320,0
20230626,174500,9201479430,2320,2320,2320,2320,0
20230626,174400,9201479430,2320,2320,2320,2320,0
20230626,174300,9201479430,2320,2320,2320,2320,0
20230626,174200,9201479430,2320,2320,2320,2320,0
20230626,174100,9201479430,2320,2320,2320,2320,0
20230626,174000,9201479430,2320,2320,2320,2320,94241
20230626,173900,9201479430,2320,2320,2320,2320,0
20230626,173800,9201479430,2320,2320,2320,2320,0
20230626,173700,9201479430,2320,2320,2320,2320,0
20230626,173600,9201479430,2320,2320,2320,2320,0
20230626,173500,9201479430,2320,2320,2320,2320,0
20230626,173400,9201479430,2320,2320,2320,2320,0
20230626,173300,9201479430,2320,2320,2320,2320,0
20230626,173200,9201479430,2320,2320,2320,2320,0
20230626,173100,9201479430,2320,2320,2320,2320,0
20230626,173000,9201479430,2320,2320,2320,2320,0
20230626,172900,9201479430,2320,2320,2320,2320,0
20230626,172800,9201479430,2320,2320,2320,2320,0
20230626,172700,9201479430,2320,2320,2320,2320,0
20230626,172600,9201479430,2320,2320,2320,2320,0
20230626,172500,9201479430,2320,2320,2320,2320,0
20230626,172400,9201479430,2320,2320,2320,2320,0
20230626,172300,9201479430,2320,2320,2320,2320,0
20230626,172200,9201479430,2320,2320,2320,2320,0
20230626,172100,9201479430,2320,2320,2320,2320,0
20230626,172000,9201479430,2320,2320,2320,2320,0
20230626,171900,9201479430,2320,2320,2320,2320,0
20230626,171800,9201479430,2320,2320,2320,2320,0
20230626,171700,9201479430,2320,2320,2320,2320,0
20230626,171600,9201479430,2320,2320,2320,2320,0
20230626,171500,9201479430,2320,2320,2320,2320,0
20230626,171400,9201479430,2320,2320,2320,2320,0
20230626,171300,9201479430,2320,2320,2320,2320,0
20230626,171200,9201479430,2320,2320,2320,2320,0
20230626,171100,9201479430,2320,2320,2320,2320,0
20230626,171000,9201479430,2320,2320,2320,2320,94241
20230626,170900,9201479430,2320,2320,2320,2320,0
20230626,170800,9201479430,2320,2320,2320,2320,0
20230626,170700,9201479430,2320,2320,2320,2320,0
20230626,170600,9201479430,2320,2320,2320,2320,0
20230626,170500,9201479430,2320,2320,2320,2320,0
20230626,170400,9201479430,2320,2320,2320,2320,0
20230626,170300,9201479430,2320,2320,2320,2320,0
20230626,170200,9201479430,2320,2320,2320,2320,0
20230626,170100,9201479430,2320,2320,2320,2320,0
20230626,170000,9201479430,2320,2320,2320,2320,0
20230626,165900,9201479430,2320,2320,2320,2320,0
20230626,165800,9201479430,2320,2320,2320,2320,0
20230626,165700,9201479430,2320,2320,2320,2320,0
20230626,165600,9201479430,2320,2320,2320,2320,0
20230626,165500,9201479430,2320,2320,2320,2320,0
20230626,165400,9201479430,2320,2320,2320,2320,0
20230626,165300,9201479430,2320,2320,2320,2320,0
20230626,165200,9201479430,2320,2320,2320,2320,0
20230626,165100,9201479430,2320,2320,2320,2320,0
20230626,165000,9201479430,2320,2320,2320,2320,0
20230626,164900,9201479430,2320,2320,2320,2320,0
20230626,164800,9201479430,2320,2320,2320,2320,0
20230626,164700,9201479430,2320,2320,2320,2320,0
20230626,164600,9201479430,2320,2320,2320,2320,0
20230626,164500,9201479430,2320,2320,2320,2320,0
20230626,164400,9201479430,2320,2320,2320,2320,0
20230626,164300,9201479430,2320,2320,2320,2320,0
20230626,164200,9201479430,2320,2320,2320,2320,0
20230626,164100,9201479430,2320,2320,2320,2320,0
20230626,164000,9201479430,2320,2320,2320,2320,94241
20230626,163900,9201479430,2320,2320,2320,2320,0
20230626,163800,9201479430,2320,2320,2320,2320,0
20230626,163700,9201479430,2320,2320,2320,2320,0
20230626,163600,9201479430,2320,2320,2320,2320,0
20230626,163500,9201479430,2320,2320,2320,2320,0
20230626,163400,9201479430,2320,2320,2320,2320,0
20230626,163300,9201479430,2320,2320,2320,2320,0
20230626,163200,9201479430,2320,2320,2320,2320,0
20230626,163100,9201479430,2320,2320,2320,2320,0
20230626,163000,9201479430,2320,2320,2320,2320,0
20230626,162900,9201479430,2320,2320,2320,2320,0
20230626,162800,9201479430,2320,2320,2320,2320,0
20230626,162700,9201479430,2320,2320,2320,2320,0
20230626,162600,9201479430,2320,2320,2320,2320,0
20230626,162500,9201479430,2320,2320,2320,2320,0
20230626,162400,9201479430,2320,2320,2320,2320,0
20230626,162300,9201479430,2320,2320,2320,2320,0
20230626,162200,9201479430,2320,2320,2320,2320,0
20230626,162100,9201479430,2320,2320,2320,2320,0
20230626,162000,9201479430,2320,2320,2320,2320,0
20230626,161900,9201479430,2320,2320,2320,2320,0
20230626,161800,9201479430,2320,2320,2320,2320,0
20230626,161700,9201479430,2320,2320,2320,2320,0
20230626,161600,9201479430,2320,2320,2320,2320,0
20230626,161500,9201479430,2320,2320,2320,2320,0
20230626,161400,9201479430,2320,2320,2320,2320,0
20230626,161300,9201479430,2320,2320,2320,2320,0
20230626,161200,9201479430,2320,2320,2320,2320,0
20230626,161100,9201479430,2320,2320,2320,2320,0
20230626,161000,9201479430,2320,2320,2320,2320,94241
20230626,160900,9201479430,2320,2320,2320,2320,0
20230626,160800,9201479430,2320,2320,2320,2320,0
20230626,160700,9201479430,2320,2320,2320,2320,0
20230626,160600,9201479430,2320,2320,2320,2320,0
20230626,160500,9201479430,2320,2320,2320,2320,0
20230626,160400,9201479430,2320,2320,2320,2320,0
20230626,160300,9201479430,2320,2320,2320,2320,0
20230626,160200,9201479430,2320,2320,2320,2320,0
20230626,160100,9201479430,2320,2320,2320,2320,0
20230626,160000,9201479430,2320,2320,2320,2320,0
20230626,155900,9201479430,2320,2320,2320,2320,0
20230626,155800,9201479430,2320,2320,2320,2320,0
20230626,155700,9201479430,2320,2320,2320,2320,0
20230626,155600,9201479430,2320,2320,2320,2320,0
20230626,155500,9201479430,2320,2320,2320,2320,0
20230626,155400,9201479430,2320,2320,2320,2320,0
20230626,155300,9201479430,2320,2320,2320,2320,0
20230626,155200,9201479430,2320,2320,2320,2320,0
20230626,155100,9201479430,2320,2320,2320,2320,0
20230626,155000,9201479430,2320,2320,2320,2320,0
20230626,154900,9201479430,2320,2320,2320,2320,0
20230626,154800,9201479430,2320,2320,2320,2320,0
20230626,154700,9201479430,2320,2320,2320,2320,0
20230626,154600,9201479430,2320,2320,2320,2320,0
20230626,154500,9201479430,2320,2320,2320,2320,0
20230626,154400,9201479430,2320,2320,2320,2320,0
20230626,154300,9201479430,2320,2320,2320,2320,0
20230626,154200,9201479430,2320,2320,2320,2320,0
20230626,154100,9201479430,2320,2320,2320,2320,0
20230626,154000,9201479430,2320,2320,2320,2320,94241
20230626,153900,9201479430,2320,2320,2320,2320,0
20230626,153800,9201479430,2320,2320,2320,2320,0
20230626,153700,9201479430,2320,2320,2320,2320,0
20230626,153600,9201479430,2320,2320,2320,2320,0
20230626,153500,9201479430,2320,2320,2320,2320,0
20230626,153400,9201479430,2320,2320,2320,2320,0
20230626,153300,9201479430,2320,2320,2320,2320,0
20230626,153200,9201479430,2320,2320,2320,2320,0
20230626,153100,9201479430,2320,2320,2320,2320,0
20230626,153000,9201479430,2320,2320,2320,2320,94241
20230626,152900,8982840310,2305,2305,2305,2305,0
20230626,152800,8982840310,2305,2305,2305,2305,0
20230626,152700,8982840310,2305,2305,2305,2305,0
20230626,152600,8982840310,2305,2305,2305,2305,0
20230626,152500,8982840310,2305,2305,2305,2305,0
20230626,152400,8982840310,2305,2305,2305,2305,0
20230626,152300,8982840310,2305,2305,2305,2305,0
20230626,152200,8982840310,2305,2305,2305,2305,0
20230626,152100,8982840310,2305,2305,2305,2305,0
20230626,152000,8982840310,2305,2305,2305,2305,0
20230626,151900,8982840310,2305,2305,2315,2295,45312
20230626,151800,8878325785,2310,2310,2315,2300,31859
20230626,151700,8804863425,2310,2315,2315,2300,12402
20230626,151600,8776212365,2315,2305,2315,2295,30047
20230626,151500,8706901355,2310,2290,2315,2285,37139
20230626,151400,8621364730,2285,2285,2290,2285,2107
20230626,151300,8616549955,2290,2290,2290,2280,1574
20230626,151200,8612951875,2285,2290,2295,2285,7682
20230626,151100,8595397405,2290,2290,2295,2285,4988
20230626,151000,8583985895,2290,2290,2295,2280,13213
20230626,150900,8553781245,2290,2295,2295,2285,10018
20230626,150800,8530847425,2295,2285,2295,2285,3436
20230626,150700,8522982450,2290,2285,2290,2285,10026
20230626,150600,8500067995,2285,2285,2290,2285,7769
20230626,150500,8482315300,2285,2295,2300,2285,2612
20230626,150400,8476319635,2295,2290,2295,2280,4982
20230626,150300,8464918715,2290,2290,2295,2275,16454
20230626,150200,8427340515,2285,2280,2290,2280,9196
20230626,150100,8406350770,2285,2285,2290,2280,5218
20230626,150000,8394451660,2285,2295,2300,2280,4754
20230626,145900,8383559530,2295,2285,2300,2285,7885
20230626,145800,8365472160,2280,2275,2295,2275,10474
20230626,145700,8341608365,2280,2290,2290,2275,7840
20230626,145600,8323739575,2280,2280,2295,2280,6721
20230626,145500,8308363375,2280,2285,2295,2270,12223
20230626,145400,8280485080,2285,2295,2295,2270,4596
20230626,145300,8270003935,2295,2285,2295,2265,58772
20230626,145200,8136023545,2285,2300,2300,2270,16721
20230626,145100,8097839005,2300,2285,2300,2275,38021
20230626,145000,8010820385,2285,2270,2285,2260,15610
20230626,144900,7975341845,2270,2285,2290,2260,34582
20230626,144800,7896901415,2285,2285,2300,2275,31246
20230626,144700,7825403935,2290,2280,2315,2270,101173
20230626,144600,7593241875,2280,2290,2315,2275,74614
20230626,144500,7422221730,2280,2320,2335,2275,122269
20230626,144400,7140523525,2355,2355,2355,2355,0
20230626,144300,7140523525,2355,2205,2355,2205,203411
20230626,144200,6673361675,2205,2205,2210,2200,4297
20230626,144100,6663898495,2200,2205,2210,2200,2446
20230626,144000,6658503455,2210,2205,2210,2200,1483
20230626,143900,6655233695,2205,2205,2210,2200,7072
20230626,143800,6639642405,2210,2210,2210,2205,1509
20230626,143700,6636311365,2215,2215,2220,2205,3799
20230626,143600,6627912825,2220,2215,2225,2205,10853
20230626,143500,6603914680,2225,2225,2225,2215,89
20230626,143400,6603717275,2225,2210,2225,2210,2988
20230626,143300,6597088425,2220,2215,2220,2210,1360
20230626,143200,6594076355,2220,2220,2225,2215,4484
20230626,143100,6584121365,2220,2220,2220,2210,913
20230626,143000,6582103405,2220,2200,2220,2200,7823
20230626,142900,6564845140,2205,2190,2210,2190,5719
20230626,142800,6552266500,2195,2205,2210,2185,47793
20230626,142700,6447366105,2205,2215,2215,2200,5817
20230626,142600,6434542985,2215,2220,2220,2205,15628
20230626,142500,6400018915,2220,2220,2225,2210,17040
20230626,142400,6362313755,2220,2230,2235,2210,51264
20230626,142300,6248582240,2235,2235,2240,2230,8927
20230626,142200,6228648075,2240,2235,2240,2230,5425
20230626,142100,6216516505,2240,2235,2240,2235,3194
20230626,142000,6209377095,2240,2230,2240,2230,4763
20230626,141900,6198726750,2245,2235,2245,2230,5387
20230626,141800,6186681845,2240,2240,2245,2235,4189
20230626,141700,6177315850,2245,2240,2245,2235,6381
20230626,141600,6163017395,2245,2235,2245,2230,9726
20230626,141500,6141273800,2235,2245,2255,2230,25343
20230626,141400,6084616470,2245,2245,2260,2240,7581
20230626,141300,6067613430,2245,2240,2255,2235,22029
20230626,141200,6018237725,2240,2240,2250,2235,17477
20230626,141100,5979089105,2240,2240,2250,2235,16030
20230626,141000,5943173285,2240,2255,2260,2240,13290
20230626,140900,5913330460,2250,2245,2270,2240,13322
20230626,140800,5883288620,2245,2255,2255,2240,24684
20230626,140700,5827862755,2240,2280,2280,2230,76784
20230626,140600,5654748365,2275,2310,2310,2255,68413
20230626,140500,5499085810,2310,2315,2315,2280,116390
20230626,140400,5232166540,2315,2325,2355,2255,337672
20230626,140300,4452364755,2325,2265,2340,2260,182329
20230626,140200,4031042195,2265,2255,2280,2255,17383
20230626,140100,3991598695,2260,2250,2270,2245,24527
20230626,140000,3936287405,2250,2255,2275,2240,51150
20230626,135900,3820837775,2260,2245,2280,2225,62587
20230626,135800,3679959080,2245,2255,2300,2245,183976
20230626,135700,3262180345,2250,2215,2275,2210,68748
20230626,135600,3107698680,2215,2205,2220,2200,8721
20230626,135500,3088397345,2200,2230,2235,2195,57766
20230626,135400,2960750320,2230,2220,2245,2220,32719
20230626,135300,2887624220,2225,2210,2225,2210,13028
20230626,135200,2858674610,2210,2220,2225,2200,67417
20230626,135100,2709454845,2220,2265,2285,2215,106519
20230626,135000,2470382355,2260,2250,2300,2235,259461
20230626,134900,1881045235,2250,2200,2270,2195,109283
20230626,134800,1636616305,2200,2200,2200,2200,1414
20230626,134700,1633505505,2200,2200,2205,2190,8606
20230626,134600,1614572700,2200,2180,2200,2180,4611
20230626,134500,1604465000,2185,2185,2185,2180,285
20230626,134400,1603842485,2185,2185,2185,2185,20
20230626,134300,1603798785,2185,2180,2185,2180,133
20230626,134200,1603508835,2185,2185,2185,2180,1004
20230626,134100,1601319990,2185,2180,2185,2180,1001
20230626,134000,1599137805,2180,2180,2180,2180,140
20230626,133900,1598832605,2180,2180,2180,2180,40
20230626,133800,1598745405,2185,2180,2185,2180,41
20230626,133700,1598656020,2185,2185,2185,2185,0
20230626,133600,1598656020,2185,2185,2185,2180,2744
20230626,133500,1592660580,2185,2180,2185,2180,703
20230626,133400,1591128025,2185,2180,2185,2180,2488
20230626,133300,1585704170,2185,2185,2185,2180,56
20230626,133200,1585581835,2185,2180,2185,2180,4574
20230626,133100,1575610365,2185,2190,2190,2185,2100
20230626,133000,1571019870,2190,2190,2190,2190,40
20230626,132900,1570932270,2195,2195,2195,2195,304
20230626,132800,1570264990,2190,2190,2190,2190,595
20230626,132700,1568961940,2190,2190,2190,2190,1041
20230626,132600,1566682150,2190,2190,2190,2190,0
20230626,132500,1566682150,2190,2190,2195,2190,120
20230626,132400,1566419175,2195,2190,2195,2190,518
20230626,132300,1565284665,2195,2190,2195,2190,207
20230626,132200,1564831310,2190,2190,2190,2190,121
20230626,132100,1564566320,2190,2190,2195,2190,715
20230626,132000,1563000260,2190,2195,2195,2190,1733
20230626,131900,1559203510,2190,2195,2195,2190,70
20230626,131800,1559050185,2195,2195,2195,2190,1357
20230626,131700,1556074070,2190,2190,2190,2185,1406
20230626,131600,1552995130,2190,2190,2195,2190,2199
20230626,131500,1548179275,2195,2195,2195,2185,386
20230626,131400,1547332045,2200,2195,2200,2195,835
20230626,131300,1545499215,2195,2185,2195,2185,733
20230626,131200,1543895930,2195,2180,2195,2180,43
20230626,131100,1543802175,2195,2195,2195,2180,151
20230626,131000,1543472230,2180,2195,2195,2180,92
20230626,130900,1543270890,2195,2190,2200,2185,3455
20230626,130800,1535690620,2190,2190,2195,2180,4024
20230626,130700,1526878455,2190,2190,2190,2190,2
20230626,130600,1526874075,2180,2190,2190,2180,68
20230626,130500,1526725555,2190,2185,2190,2180,2929
20230626,130400,1520323330,2180,2170,2180,2170,42
20230626,130300,1520232180,2185,2185,2185,2185,1
20230626,130200,1520229995,2185,2185,2185,2170,1157
20230626,130100,1517702550,2170,2170,2175,2170,3108
20230626,130000,1510955115,2185,2170,2185,2170,41
20230626,125900,1510866130,2185,2170,2185,2170,121
20230626,125800,1510603545,2170,2180,2180,2170,4286
20230626,125700,1501285550,2180,2190,2190,2180,51
20230626,125600,1501174260,2190,2175,2190,2175,588
20230626,125500,1499889400,2175,2175,2175,2175,40
20230626,125400,1499802400,2175,2175,2175,2175,948
20230626,125300,1497740500,2175,2175,2175,2175,40
20230626,125200,1497653500,2180,2180,2185,2175,792
20230626,125100,1495928285,2180,2180,2180,2180,1414
20230626,125000,1492845765,2180,2180,2190,2180,45
20230626,124900,1492747655,2190,2185,2190,2185,1483
20230626,124800,1489507295,2185,2175,2185,2175,1331
20230626,124700,1486606605,2175,2175,2175,2175,37
20230626,124600,1486526130,2175,2175,2175,2175,2
20230626,124500,1486521780,2170,2170,2170,2170,0
20230626,124400,1486521780,2170,2165,2170,2165,22
20230626,124300,1486474075,2180,2180,2180,2180,0
20230626,124200,1486474075,2180,2175,2180,2175,1226
20230626,124100,1483807475,2175,2175,2175,2175,0
20230626,124000,1483807475,2175,2175,2175,2175,5
20230626,123900,1483796600,2160,2160,2160,2160,510
20230626,123800,1482695000,2160,2160,2160,2160,0
20230626,123700,1482695000,2160,2160,2160,2160,0
20230626,123600,1482695000,2160,2160,2160,2160,0
20230626,123500,1482695000,2160,2175,2175,2160,21
20230626,123400,1482649625,2160,2160,2160,2160,313
20230626,123300,1481973545,2175,2175,2175,2175,0
20230626,123200,1481973545,2175,2175,2175,2175,1
20230626,123100,1481971370,2160,2160,2160,2160,300
20230626,123000,1481323370,2160,2160,2160,2160,1
20230626,122900,1481321210,2175,2175,2175,2160,3
20230626,122800,1481314700,2160,2160,2160,2160,879
20230626,122700,1479416060,2160,2160,2160,2160,1000
20230626,122600,1477256060,2175,2170,2175,2170,55
20230626,122500,1477136600,2170,2170,2170,2170,55
20230626,122400,1477017250,2170,2170,2170,2170,30
20230626,122300,1476952150,2175,2175,2175,2175,0
20230626,122200,1476952150,2175,2160,2175,2160,3828
20230626,122100,1468683390,2165,2165,2165,2165,4265
20230626,122000,1459449665,2170,2170,2170,2170,1111
20230626,121900,1457038795,2170,2170,2170,2170,0
20230626,121800,1457038795,2170,2175,2175,2170,1016
20230626,121700,1454829140,2175,2175,2175,2175,127
20230626,121600,1454552915,2175,2175,2175,2175,1
20230626,121500,1454550740,2175,2175,2175,2175,6
20230626,121400,1454537690,2170,2175,2175,2170,1200
20230626,121300,1451929990,2175,2175,2175,2175,394
20230626,121200,1451073040,2175,2175,2175,2175,127
20230626,121100,1450796815,2175,2175,2175,2175,14
20230626,121000,1450766365,2180,2180,2180,2180,0
20230626,120900,1450766365,2180,2180,2180,2180,0
20230626,120800,1450766365,2180,2180,2180,2180,1
20230626,120700,1450764185,2180,2180,2180,2180,20
20230626,120600,1450720585,2180,2175,2180,2175,470
20230626,120500,1449696360,2180,2180,2180,2180,5
20230626,120400,1449685460,2180,2180,2180,2180,2
20230626,120300,1449681100,2180,2170,2180,2170,946
20230626,120200,1447627820,2170,2170,2175,2170,568
20230626,120100,1446393155,2170,2180,2180,2170,1001
20230626,120000,1444220975,2180,2180,2180,2180,1
20230626,115900,1444218795,2175,2175,2175,2175,4428
20230626,115800,1434587895,2175,2175,2175,2175,777
20230626,115700,1432897920,2175,2180,2180,2175,1047
20230626,115600,1430619745,2180,2180,2180,2180,388
20230626,115500,1429773905,2180,2180,2180,2180,1422
20230626,115400,1426673945,2180,2180,2180,2180,1114
20230626,115300,1424245425,2180,2180,2180,2180,5
20230626,115200,1424234525,2180,2180,2180,2180,3
20230626,115100,1424227985,2175,2185,2185,2175,1358
20230626,115000,1421269765,2185,2185,2185,2185,1
20230626,114900,1421267580,2180,2180,2180,2180,424
20230626,114800,1420343260,2185,2185,2185,2185,0
20230626,114700,1420343260,2185,2185,2185,2185,457
20230626,114600,1419344715,2185,2180,2185,2180,171
20230626,114500,1418971430,2180,2175,2180,2175,112
20230626,114400,1418727275,2175,2180,2180,2175,881
20230626,114300,1416809830,2180,2180,2180,2180,0
20230626,114200,1416809830,2180,2180,2180,2180,5
20230626,114100,1416798930,2180,2180,2180,2180,33
20230626,114000,1416726990,2175,2175,2175,2175,883
20230626,113900,1414806465,2170,2175,2175,2170,1654
20230626,113800,1411212550,2175,2175,2175,2175,186
20230626,113700,1410808000,2175,2175,2175,2175,200
20230626,113600,1410373000,2175,2180,2180,2175,918
20230626,113500,1408372595,2180,2180,2180,2180,145
20230626,113400,1408056495,2180,2180,2180,2180,832
20230626,113300,1406242735,2180,2180,2180,2180,255
20230626,113200,1405686835,2175,2175,2175,2175,250
20230626,113100,1405143085,2175,2175,2175,2175,115
20230626,113000,1404892960,2170,2170,2170,2170,0
20230626,112900,1404892960,2170,2185,2185,2170,240
20230626,112800,1404372145,2185,2180,2185,2180,2569
20230626,112700,1398771720,2180,2175,2180,2175,210
20230626,112600,1398314030,2170,2175,2180,2170,1090
20230626,112500,1395938285,2170,2170,2170,2170,0
20230626,112400,1395938285,2170,2165,2170,2165,142
20230626,112300,1395630790,2165,2165,2165,2165,40
20230626,112200,1395544190,2165,2165,2165,2165,0
20230626,112100,1395544190,2165,2165,2165,2165,31
20230626,112000,1395477075,2165,2165,2165,2165,663
20230626,111900,1394041680,2160,2160,2160,2160,1
20230626,111800,1394039520,2160,2160,2160,2160,129
20230626,111700,1393760880,2160,2160,2160,2160,7
20230626,111600,1393745760,2160,2160,2160,2160,188
20230626,111500,1393339680,2155,2155,2155,2155,0
20230626,111400,1393339680,2155,2155,2160,2155,1047
20230626,111300,1391083360,2160,2160,2160,2160,0
20230626,111200,1391083360,2160,2155,2160,2155,117
20230626,111100,1390831220,2160,2160,2160,2160,0
20230626,111000,1390831220,2160,2155,2160,2155,149
20230626,110900,1390509545,2160,2160,2160,2160,150
20230626,110800,1390185545,2160,2160,2160,2160,0
20230626,110700,1390185545,2160,2160,2160,2160,5
20230626,110600,1390174745,2155,2160,2160,2155,1181
20230626,110500,1387628760,2155,2155,2155,2155,0
20230626,110400,1387628760,2155,2155,2155,2155,0
20230626,110300,1387628760,2155,2165,2165,2155,12
20230626,110200,1387602810,2165,2165,2165,2165,2
20230626,110100,1387598480,2175,2175,2175,2175,0
20230626,110000,1387598480,2175,2155,2175,2155,100
20230626,105900,1387382270,2155,2155,2155,2155,82
20230626,105800,1387205560,2155,2160,2160,2155,96
20230626,105700,1386998400,2160,2160,2160,2160,1557
20230626,105600,1383635280,2160,2160,2165,2160,100
20230626,105500,1383419180,2160,2160,2160,2160,100
20230626,105400,1383203180,2160,2165,2165,2160,297
20230626,105300,1382561390,2165,2165,2175,2165,95
20230626,105200,1382355655,2165,2165,2175,2160,1019
20230626,105100,1380154105,2165,2160,2165,2160,120
20230626,105000,1379894805,2160,2165,2165,2160,1404
20230626,104900,1376855245,2165,2165,2165,2165,100
20230626,104800,1376638745,2165,2165,2175,2165,106
20230626,104700,1376409220,2165,2165,2170,2165,1564
20230626,104600,1373023155,2165,2165,2165,2165,110
20230626,104500,1372785005,2165,2165,2165,2165,100
20230626,104400,1372568505,2170,2170,2170,2170,177
20230626,104300,1372184415,2170,2170,2170,2170,1726
20230626,104200,1368438995,2170,2175,2175,2170,100
20230626,104100,1368221895,2175,2170,2175,2170,656
20230626,104000,1366798350,2170,2165,2180,2165,331
20230626,103900,1366079695,2165,2165,2180,2165,103
20230626,103800,1365856655,2165,2185,2185,2165,143
20230626,103700,1365547005,2165,2180,2185,2165,12
20230626,103600,1365520970,2190,2190,2190,2190,0
20230626,103500,1365520970,2190,2185,2190,2185,2
20230626,103400,1365516595,2165,2175,2190,2165,5666
20230626,103300,1353229965,2185,2185,2190,2175,951
20230626,103200,1351152375,2175,2175,2175,2175,815
20230626,103100,1349379750,2175,2175,2175,2175,400
20230626,103000,1348509750,2190,2190,2190,2190,100
20230626,102900,1348290750,2190,2185,2190,2185,54
20230626,102800,1348172745,2185,2180,2185,2170,1563
20230626,102700,1344771935,2190,2175,2190,2170,153
20230626,102600,1344439050,2175,2170,2175,2170,853
20230626,102500,1342583945,2175,2180,2180,2175,1536
20230626,102400,1339243070,2180,2180,2180,2180,0
20230626,102300,1339243070,2180,2175,2185,2175,1577
20230626,102200,1335813005,2175,2185,2185,2175,487
20230626,102100,1334751220,2185,2175,2185,2175,203
20230626,102000,1334309075,2185,2180,2185,2170,1484
20230626,101900,1331074340,2185,2180,2185,2180,101
20230626,101800,1330854155,2185,2190,2190,2185,365
20230626,101700,1330055130,2195,2190,2195,2180,2709
20230626,101600,1324119435,2195,2190,2195,2170,3922
20230626,101500,1315559525,2190,2180,2190,2180,1218
20230626,101400,1312898385,2185,2180,2195,2180,4966
20230626,101300,1302053425,2180,2170,2180,2170,2836
20230626,101200,1295895875,2165,2155,2170,2155,6227
20230626,101100,1282475165,2170,2165,2170,2165,3
20230626,101000,1282468665,2155,2160,2160,2155,3941
20230626,100900,1273956115,2155,2155,2155,2155,10
20230626,100800,1273934565,2155,2150,2155,2150,925
20230626,100700,1271945565,2150,2155,2155,2150,218
20230626,100600,1271476825,2155,2150,2155,2150,1099
20230626,100500,1269112815,2150,2150,2150,2145,1242
20230626,100400,1266442570,2150,2145,2155,2145,25
20230626,100300,1266388820,2145,2145,2160,2145,435
20230626,100200,1265455730,2150,2150,2150,2150,481
20230626,100100,1264421580,2150,2150,2155,2150,3959
20230626,100000,1255907445,2150,2150,2160,2150,2457
20230626,095900,1250624415,2155,2155,2155,2150,2186
20230626,095800,1245919570,2155,2155,2160,2155,1186
20230626,095700,1243363525,2155,2155,2155,2155,329
20230626,095600,1242654530,2160,2155,2160,2155,10
20230626,095500,1242632975,2155,2165,2170,2155,1059
20230626,095400,1240345270,2165,2170,2170,2165,1159
20230626,095300,1237830555,2165,2160,2165,2160,446
20230626,095200,1236865545,2160,2165,2165,2160,199
20230626,095100,1236435630,2170,2170,2170,2170,0
20230626,095000,1236435630,2170,2165,2170,2155,360
20230626,094900,1235655980,2165,2165,2165,2160,555
20230626,094800,1234454695,2165,2155,2165,2155,630
20230626,094700,1233094405,2155,2165,2165,2150,10005
20230626,094600,1211552735,2170,2170,2170,2160,1456
20230626,094500,1208404845,2170,2170,2170,2170,1036
20230626,094400,1206156725,2170,2170,2175,2170,1387
20230626,094300,1203145100,2165,2165,2165,2165,2589
20230626,094200,1197539915,2165,2160,2165,2155,2481
20230626,094100,1192186015,2160,2160,2160,2160,1058
20230626,094000,1189900735,2155,2155,2155,2155,0
20230626,093900,1189900735,2155,2155,2155,2155,13
20230626,093800,1189872720,2155,2150,2155,2150,208
20230626,093700,1189425490,2150,2155,2155,2150,8580
20230626,093600,1170973040,2155,2155,2155,2150,4330
20230626,093500,1161642440,2155,2155,2155,2155,1186
20230626,093400,1159086610,2155,2155,2155,2155,1865
20230626,093300,1155067535,2155,2160,2160,2155,4495
20230626,093200,1145364340,2160,2165,2165,2160,1857
20230626,093100,1141344620,2165,2170,2180,2165,1764
20230626,093000,1137510500,2175,2165,2180,2165,3455
20230626,092900,1129988400,2165,2180,2185,2165,1489
20230626,092800,1126746990,2155,2160,2175,2150,9111
20230626,092700,1107011470,2160,2180,2180,2160,5243
20230626,092600,1095634385,2180,2180,2200,2180,2553
20230626,092500,1090037600,2180,2160,2200,2160,15073
20230626,092400,1057086970,2165,2150,2165,2150,2545
20230626,092300,1051591020,2150,2155,2160,2150,3447
20230626,092200,1044147840,2150,2155,2160,2145,4619
20230626,092100,1034200885,2155,2140,2160,2140,2327
20230626,092000,1029192925,2140,2145,2165,2120,14281
20230626,091900,998609460,2145,2180,2180,2145,31405
20230626,091800,930674235,2180,2185,2190,2180,14323
20230626,091700,899391675,2185,2195,2195,2180,2337
20230626,091600,894290550,2185,2195,2200,2180,14429
20230626,091500,862702935,2200,2200,2205,2195,7215
20230626,091400,846824245,2205,2205,2220,2195,15081
20230626,091300,813435430,2210,2185,2215,2185,6965
20230626,091200,798081910,2185,2200,2205,2175,38640
20230626,091100,713545960,2200,2230,2230,2195,28976
20230626,091000,649657630,2230,2200,2240,2195,51940
20230626,090900,534835975,2200,2175,2240,2175,115675
20230626,090800,279919725,2175,2170,2175,2165,9681
20230626,090700,258907400,2165,2165,2165,2160,988
20230626,090600,256768440,2160,2155,2170,2155,11139
20230626,090500,232671865,2155,2150,2165,2150,2651
20230626,090400,226950115,2150,2160,2160,2135,4458
20230626,090300,217355590,2150,2155,2165,2150,6169
20230626,090200,204054955,2165,2170,2180,2160,12597
20230626,090100,176692850,2165,2150,2180,2145,33613
20230626,090000,104012980,2140,2145,2155,2120,48569