stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201500,3172308530,3325,3325,3325,3325,9510
20230626,201400,3172308530,3325,3325,3325,3325,0
20230626,201300,3172308530,3325,3325,3325,3325,0
20230626,201200,3172308530,3325,3325,3325,3325,0
20230626,201100,3172308530,3325,3325,3325,3325,0
20230626,201000,3172308530,3325,3325,3325,3325,0
20230626,200900,3172308530,3325,3325,3325,3325,0
20230626,200800,3172308530,3325,3325,3325,3325,0
20230626,200700,3172308530,3325,3325,3325,3325,0
20230626,200600,3172308530,3325,3325,3325,3325,0
20230626,200500,3172308530,3325,3325,3325,3325,0
20230626,200400,3172308530,3325,3325,3325,3325,0
20230626,200300,3172308530,3325,3325,3325,3325,0
20230626,200200,3172308530,3325,3325,3325,3325,0
20230626,200100,3172308530,3325,3325,3325,3325,0
20230626,200000,3172308530,3325,3325,3325,3325,0
20230626,195900,3172308530,3325,3325,3325,3325,0
20230626,195800,3172308530,3325,3325,3325,3325,0
20230626,195700,3172308530,3325,3325,3325,3325,0
20230626,195600,3172308530,3325,3325,3325,3325,0
20230626,195500,3172308530,3325,3325,3325,3325,0
20230626,195400,3172308530,3325,3325,3325,3325,0
20230626,195300,3172308530,3325,3325,3325,3325,0
20230626,195200,3172308530,3325,3325,3325,3325,0
20230626,195100,3172308530,3325,3325,3325,3325,0
20230626,195000,3172308530,3325,3325,3325,3325,0
20230626,194900,3172308530,3325,3325,3325,3325,0
20230626,194800,3172308530,3325,3325,3325,3325,0
20230626,194700,3172308530,3325,3325,3325,3325,0
20230626,194600,3172308530,3325,3325,3325,3325,0
20230626,194500,3172308530,3325,3325,3325,3325,9510
20230626,194400,3172308530,3325,3325,3325,3325,0
20230626,194300,3172308530,3325,3325,3325,3325,0
20230626,194200,3172308530,3325,3325,3325,3325,0
20230626,194100,3172308530,3325,3325,3325,3325,0
20230626,194000,3172308530,3325,3325,3325,3325,0
20230626,193900,3172308530,3325,3325,3325,3325,0
20230626,193800,3172308530,3325,3325,3325,3325,0
20230626,193700,3172308530,3325,3325,3325,3325,0
20230626,193600,3172308530,3325,3325,3325,3325,0
20230626,193500,3172308530,3325,3325,3325,3325,0
20230626,193400,3172308530,3325,3325,3325,3325,0
20230626,193300,3172308530,3325,3325,3325,3325,0
20230626,193200,3172308530,3325,3325,3325,3325,0
20230626,193100,3172308530,3325,3325,3325,3325,0
20230626,193000,3172308530,3325,3325,3325,3325,0
20230626,192900,3172308530,3325,3325,3325,3325,0
20230626,192800,3172308530,3325,3325,3325,3325,0
20230626,192700,3172308530,3325,3325,3325,3325,0
20230626,192600,3172308530,3325,3325,3325,3325,0
20230626,192500,3172308530,3325,3325,3325,3325,0
20230626,192400,3172308530,3325,3325,3325,3325,0
20230626,192300,3172308530,3325,3325,3325,3325,0
20230626,192200,3172308530,3325,3325,3325,3325,0
20230626,192100,3172308530,3325,3325,3325,3325,0
20230626,192000,3172308530,3325,3325,3325,3325,0
20230626,191900,3172308530,3325,3325,3325,3325,0
20230626,191800,3172308530,3325,3325,3325,3325,0
20230626,191700,3172308530,3325,3325,3325,3325,0
20230626,191600,3172308530,3325,3325,3325,3325,0
20230626,191500,3172308530,3325,3325,3325,3325,9510
20230626,191400,3172308530,3325,3325,3325,3325,0
20230626,191300,3172308530,3325,3325,3325,3325,0
20230626,191200,3172308530,3325,3325,3325,3325,0
20230626,191100,3172308530,3325,3325,3325,3325,0
20230626,191000,3172308530,3325,3325,3325,3325,0
20230626,190900,3172308530,3325,3325,3325,3325,0
20230626,190800,3172308530,3325,3325,3325,3325,0
20230626,190700,3172308530,3325,3325,3325,3325,0
20230626,190600,3172308530,3325,3325,3325,3325,0
20230626,190500,3172308530,3325,3325,3325,3325,0
20230626,190400,3172308530,3325,3325,3325,3325,0
20230626,190300,3172308530,3325,3325,3325,3325,0
20230626,190200,3172308530,3325,3325,3325,3325,0
20230626,190100,3172308530,3325,3325,3325,3325,0
20230626,190000,3172308530,3325,3325,3325,3325,0
20230626,185900,3172308530,3325,3325,3325,3325,0
20230626,185800,3172308530,3325,3325,3325,3325,0
20230626,185700,3172308530,3325,3325,3325,3325,0
20230626,185600,3172308530,3325,3325,3325,3325,0
20230626,185500,3172308530,3325,3325,3325,3325,0
20230626,185400,3172308530,3325,3325,3325,3325,0
20230626,185300,3172308530,3325,3325,3325,3325,0
20230626,185200,3172308530,3325,3325,3325,3325,0
20230626,185100,3172308530,3325,3325,3325,3325,0
20230626,185000,3172308530,3325,3325,3325,3325,0
20230626,184900,3172308530,3325,3325,3325,3325,0
20230626,184800,3172308530,3325,3325,3325,3325,0
20230626,184700,3172308530,3325,3325,3325,3325,0
20230626,184600,3172308530,3325,3325,3325,3325,0
20230626,184500,3172308530,3325,3325,3325,3325,9510
20230626,184400,3172308530,3325,3325,3325,3325,0
20230626,184300,3172308530,3325,3325,3325,3325,0
20230626,184200,3172308530,3325,3325,3325,3325,0
20230626,184100,3172308530,3325,3325,3325,3325,0
20230626,184000,3172308530,3325,3325,3325,3325,0
20230626,183900,3172308530,3325,3325,3325,3325,0
20230626,183800,3172308530,3325,3325,3325,3325,0
20230626,183700,3172308530,3325,3325,3325,3325,0
20230626,183600,3172308530,3325,3325,3325,3325,0
20230626,183500,3172308530,3325,3325,3325,3325,0
20230626,183400,3172308530,3325,3325,3325,3325,0
20230626,183300,3172308530,3325,3325,3325,3325,0
20230626,183200,3172308530,3325,3325,3325,3325,0
20230626,183100,3172308530,3325,3325,3325,3325,0
20230626,183000,3172308530,3325,3325,3325,3325,0
20230626,182900,3172308530,3325,3325,3325,3325,0
20230626,182800,3172308530,3325,3325,3325,3325,0
20230626,182700,3172308530,3325,3325,3325,3325,0
20230626,182600,3172308530,3325,3325,3325,3325,0
20230626,182500,3172308530,3325,3325,3325,3325,0
20230626,182400,3172308530,3325,3325,3325,3325,0
20230626,182300,3172308530,3325,3325,3325,3325,0
20230626,182200,3172308530,3325,3325,3325,3325,0
20230626,182100,3172308530,3325,3325,3325,3325,0
20230626,182000,3172308530,3325,3325,3325,3325,0
20230626,181900,3172308530,3325,3325,3325,3325,0
20230626,181800,3172308530,3325,3325,3325,3325,0
20230626,181700,3172308530,3325,3325,3325,3325,0
20230626,181600,3172308530,3325,3325,3325,3325,0
20230626,181500,3172308530,3325,3325,3325,3325,9510
20230626,181400,3172308530,3325,3325,3325,3325,0
20230626,181300,3172308530,3325,3325,3325,3325,0
20230626,181200,3172308530,3325,3325,3325,3325,0
20230626,181100,3172308530,3325,3325,3325,3325,0
20230626,181000,3172308530,3325,3325,3325,3325,0
20230626,180900,3172308530,3325,3325,3325,3325,0
20230626,180800,3172308530,3325,3325,3325,3325,0
20230626,180700,3172308530,3325,3325,3325,3325,0
20230626,180600,3172308530,3325,3325,3325,3325,0
20230626,180500,3172308530,3325,3325,3325,3325,0
20230626,180400,3172308530,3325,3325,3325,3325,0
20230626,180300,3172308530,3325,3325,3325,3325,0
20230626,180200,3172308530,3325,3325,3325,3325,0
20230626,180100,3172308530,3325,3325,3325,3325,0
20230626,180000,3172308530,3325,3325,3325,3325,0
20230626,175900,3172308530,3325,3325,3325,3325,0
20230626,175800,3172308530,3325,3325,3325,3325,0
20230626,175700,3172308530,3325,3325,3325,3325,0
20230626,175600,3172308530,3325,3325,3325,3325,0
20230626,175500,3172308530,3325,3325,3325,3325,0
20230626,175400,3172308530,3325,3325,3325,3325,0
20230626,175300,3172308530,3325,3325,3325,3325,0
20230626,175200,3172308530,3325,3325,3325,3325,0
20230626,175100,3172308530,3325,3325,3325,3325,0
20230626,175000,3172308530,3325,3325,3325,3325,0
20230626,174900,3172308530,3325,3325,3325,3325,0
20230626,174800,3172308530,3325,3325,3325,3325,0
20230626,174700,3172308530,3325,3325,3325,3325,0
20230626,174600,3172308530,3325,3325,3325,3325,0
20230626,174500,3172308530,3325,3325,3325,3325,9510
20230626,174400,3172308530,3325,3325,3325,3325,0
20230626,174300,3172308530,3325,3325,3325,3325,0
20230626,174200,3172308530,3325,3325,3325,3325,0
20230626,174100,3172308530,3325,3325,3325,3325,0
20230626,174000,3172308530,3325,3325,3325,3325,0
20230626,173900,3172308530,3325,3325,3325,3325,0
20230626,173800,3172308530,3325,3325,3325,3325,0
20230626,173700,3172308530,3325,3325,3325,3325,0
20230626,173600,3172308530,3325,3325,3325,3325,0
20230626,173500,3172308530,3325,3325,3325,3325,0
20230626,173400,3172308530,3325,3325,3325,3325,0
20230626,173300,3172308530,3325,3325,3325,3325,0
20230626,173200,3172308530,3325,3325,3325,3325,0
20230626,173100,3172308530,3325,3325,3325,3325,0
20230626,173000,3172308530,3325,3325,3325,3325,0
20230626,172900,3172308530,3325,3325,3325,3325,0
20230626,172800,3172308530,3325,3325,3325,3325,0
20230626,172700,3172308530,3325,3325,3325,3325,0
20230626,172600,3172308530,3325,3325,3325,3325,0
20230626,172500,3172308530,3325,3325,3325,3325,0
20230626,172400,3172308530,3325,3325,3325,3325,0
20230626,172300,3172308530,3325,3325,3325,3325,0
20230626,172200,3172308530,3325,3325,3325,3325,0
20230626,172100,3172308530,3325,3325,3325,3325,0
20230626,172000,3172308530,3325,3325,3325,3325,0
20230626,171900,3172308530,3325,3325,3325,3325,0
20230626,171800,3172308530,3325,3325,3325,3325,0
20230626,171700,3172308530,3325,3325,3325,3325,0
20230626,171600,3172308530,3325,3325,3325,3325,0
20230626,171500,3172308530,3325,3325,3325,3325,9510
20230626,171400,3172308530,3325,3325,3325,3325,0
20230626,171300,3172308530,3325,3325,3325,3325,0
20230626,171200,3172308530,3325,3325,3325,3325,0
20230626,171100,3172308530,3325,3325,3325,3325,0
20230626,171000,3172308530,3325,3325,3325,3325,0
20230626,170900,3172308530,3325,3325,3325,3325,0
20230626,170800,3172308530,3325,3325,3325,3325,0
20230626,170700,3172308530,3325,3325,3325,3325,0
20230626,170600,3172308530,3325,3325,3325,3325,0
20230626,170500,3172308530,3325,3325,3325,3325,0
20230626,170400,3172308530,3325,3325,3325,3325,0
20230626,170300,3172308530,3325,3325,3325,3325,0
20230626,170200,3172308530,3325,3325,3325,3325,0
20230626,170100,3172308530,3325,3325,3325,3325,0
20230626,170000,3172308530,3325,3325,3325,3325,0
20230626,165900,3172308530,3325,3325,3325,3325,0
20230626,165800,3172308530,3325,3325,3325,3325,0
20230626,165700,3172308530,3325,3325,3325,3325,0
20230626,165600,3172308530,3325,3325,3325,3325,0
20230626,165500,3172308530,3325,3325,3325,3325,0
20230626,165400,3172308530,3325,3325,3325,3325,0
20230626,165300,3172308530,3325,3325,3325,3325,0
20230626,165200,3172308530,3325,3325,3325,3325,0
20230626,165100,3172308530,3325,3325,3325,3325,0
20230626,165000,3172308530,3325,3325,3325,3325,0
20230626,164900,3172308530,3325,3325,3325,3325,0
20230626,164800,3172308530,3325,3325,3325,3325,0
20230626,164700,3172308530,3325,3325,3325,3325,0
20230626,164600,3172308530,3325,3325,3325,3325,0
20230626,164500,3172308530,3325,3325,3325,3325,9510
20230626,164400,3172308530,3325,3325,3325,3325,0
20230626,164300,3172308530,3325,3325,3325,3325,0
20230626,164200,3172308530,3325,3325,3325,3325,0
20230626,164100,3172308530,3325,3325,3325,3325,0
20230626,164000,3172308530,3325,3325,3325,3325,0
20230626,163900,3172308530,3325,3325,3325,3325,0
20230626,163800,3172308530,3325,3325,3325,3325,0
20230626,163700,3172308530,3325,3325,3325,3325,0
20230626,163600,3172308530,3325,3325,3325,3325,0
20230626,163500,3172308530,3325,3325,3325,3325,0
20230626,163400,3172308530,3325,3325,3325,3325,0
20230626,163300,3172308530,3325,3325,3325,3325,0
20230626,163200,3172308530,3325,3325,3325,3325,0
20230626,163100,3172308530,3325,3325,3325,3325,0
20230626,163000,3172308530,3325,3325,3325,3325,0
20230626,162900,3172308530,3325,3325,3325,3325,0
20230626,162800,3172308530,3325,3325,3325,3325,0
20230626,162700,3172308530,3325,3325,3325,3325,0
20230626,162600,3172308530,3325,3325,3325,3325,0
20230626,162500,3172308530,3325,3325,3325,3325,0
20230626,162400,3172308530,3325,3325,3325,3325,0
20230626,162300,3172308530,3325,3325,3325,3325,0
20230626,162200,3172308530,3325,3325,3325,3325,0
20230626,162100,3172308530,3325,3325,3325,3325,0
20230626,162000,3172308530,3325,3325,3325,3325,0
20230626,161900,3172308530,3325,3325,3325,3325,0
20230626,161800,3172308530,3325,3325,3325,3325,0
20230626,161700,3172308530,3325,3325,3325,3325,0
20230626,161600,3172308530,3325,3325,3325,3325,0
20230626,161500,3172308530,3325,3325,3325,3325,9510
20230626,161400,3172308530,3325,3325,3325,3325,0
20230626,161300,3172308530,3325,3325,3325,3325,0
20230626,161200,3172308530,3325,3325,3325,3325,0
20230626,161100,3172308530,3325,3325,3325,3325,0
20230626,161000,3172308530,3325,3325,3325,3325,0
20230626,160900,3172308530,3325,3325,3325,3325,0
20230626,160800,3172308530,3325,3325,3325,3325,0
20230626,160700,3172308530,3325,3325,3325,3325,0
20230626,160600,3172308530,3325,3325,3325,3325,0
20230626,160500,3172308530,3325,3325,3325,3325,0
20230626,160400,3172308530,3325,3325,3325,3325,0
20230626,160300,3172308530,3325,3325,3325,3325,0
20230626,160200,3172308530,3325,3325,3325,3325,0
20230626,160100,3172308530,3325,3325,3325,3325,0
20230626,160000,3172308530,3325,3325,3325,3325,0
20230626,155900,3172308530,3325,3325,3325,3325,0
20230626,155800,3172308530,3325,3325,3325,3325,0
20230626,155700,3172308530,3325,3325,3325,3325,0
20230626,155600,3172308530,3325,3325,3325,3325,0
20230626,155500,3172308530,3325,3325,3325,3325,0
20230626,155400,3172308530,3325,3325,3325,3325,0
20230626,155300,3172308530,3325,3325,3325,3325,0
20230626,155200,3172308530,3325,3325,3325,3325,0
20230626,155100,3172308530,3325,3325,3325,3325,0
20230626,155000,3172308530,3325,3325,3325,3325,0
20230626,154900,3172308530,3325,3325,3325,3325,0
20230626,154800,3172308530,3325,3325,3325,3325,0
20230626,154700,3172308530,3325,3325,3325,3325,0
20230626,154600,3172308530,3325,3325,3325,3325,0
20230626,154500,3172308530,3325,3325,3325,3325,9510
20230626,154400,3172308530,3325,3325,3325,3325,0
20230626,154300,3172308530,3325,3325,3325,3325,0
20230626,154200,3172308530,3325,3325,3325,3325,0
20230626,154100,3172308530,3325,3325,3325,3325,0
20230626,154000,3172308530,3325,3325,3325,3325,0
20230626,153900,3172308530,3325,3325,3325,3325,0
20230626,153800,3172308530,3325,3325,3325,3325,0
20230626,153700,3172308530,3325,3325,3325,3325,0
20230626,153600,3172308530,3325,3325,3325,3325,0
20230626,153500,3172308530,3325,3325,3325,3325,0
20230626,153400,3172308530,3325,3325,3325,3325,0
20230626,153300,3172308530,3325,3325,3325,3325,0
20230626,153200,3172308530,3325,3325,3325,3325,0
20230626,153100,3172308530,3325,3325,3325,3325,0
20230626,153000,3172308530,3325,3325,3325,3325,9510
20230626,152900,3140687780,3345,3345,3345,3345,0
20230626,152800,3140687780,3345,3345,3345,3345,0
20230626,152700,3140687780,3345,3345,3345,3345,0
20230626,152600,3140687780,3345,3345,3345,3345,0
20230626,152500,3140687780,3345,3345,3345,3345,0
20230626,152400,3140687780,3345,3345,3345,3345,0
20230626,152300,3140687780,3345,3345,3345,3345,0
20230626,152200,3140687780,3345,3345,3345,3345,0
20230626,152100,3140687780,3345,3345,3345,3345,0
20230626,152000,3140687780,3345,3345,3345,3345,0
20230626,151900,3140687780,3345,3340,3345,3330,737
20230626,151800,3138226665,3340,3345,3350,3340,3801
20230626,151700,3125513545,3350,3350,3350,3350,212
20230626,151600,3124803345,3350,3350,3360,3350,1098
20230626,151500,3121125035,3350,3350,3360,3345,381
20230626,151400,3119848930,3345,3360,3360,3345,102
20230626,151300,3119507710,3360,3350,3360,3350,2010
20230626,151200,3112758210,3365,3345,3370,3340,2679
20230626,151100,3103774910,3340,3340,3340,3330,537
20230626,151000,3101981360,3340,3330,3345,3330,1643
20230626,150900,3096507510,3325,3335,3335,3320,3851
20230626,150800,3083693045,3330,3305,3330,3295,4653
20230626,150700,3068301360,3315,3325,3335,3285,21622
20230626,150600,2996967965,3320,3325,3335,3320,3980
20230626,150500,2983744050,3335,3340,3340,3325,5543
20230626,150400,2965263445,3340,3340,3350,3335,2621
20230626,150300,2956518905,3340,3345,3345,3340,3297
20230626,150200,2945503305,3350,3345,3350,3345,167
20230626,150100,2944944680,3345,3360,3360,3345,2178
20230626,150000,2937645320,3360,3355,3370,3350,1260
20230626,145900,2933424180,3355,3350,3355,3350,1638
20230626,145800,2927932475,3350,3350,3350,3345,2898
20230626,145700,2918226925,3350,3350,3355,3345,3852
20230626,145600,2905322255,3355,3355,3360,3340,5011
20230626,145500,2888536565,3360,3360,3360,3350,8788
20230626,145400,2859071755,3360,3375,3375,3360,5660
20230626,145300,2840021250,3370,3375,3375,3370,1734
20230626,145200,2834171510,3375,3395,3395,3375,5229
20230626,145100,2816473310,3395,3390,3395,3390,1400
20230626,145000,2811722385,3390,3390,3395,3390,633
20230626,144900,2809576435,3390,3390,3390,3390,505
20230626,144800,2807864485,3390,3395,3395,3390,749
20230626,144700,2805324630,3385,3380,3390,3380,2440
20230626,144600,2797074480,3380,3385,3390,3380,959
20230626,144500,2793829510,3385,3385,3390,3385,1170
20230626,144400,2789866975,3385,3380,3385,3370,3401
20230626,144300,2778358910,3375,3405,3405,3375,17314
20230626,144200,2719724300,3415,3410,3415,3400,2826
20230626,144100,2710099415,3410,3405,3415,3405,698
20230626,144000,2707719725,3410,3415,3415,3410,944
20230626,143900,2704500035,3415,3405,3415,3400,6442
20230626,143800,2682576670,3405,3425,3425,3405,4659
20230626,143700,2666670970,3425,3425,3440,3415,5877
20230626,143600,2646540725,3425,3430,3440,3425,7752
20230626,143500,2619988910,3425,3425,3435,3425,4191
20230626,143400,2605632905,3425,3430,3430,3415,1918
20230626,143300,2599059090,3425,3435,3455,3410,9638
20230626,143200,2566031055,3440,3430,3470,3425,3898
20230626,143100,2552584000,3430,3440,3470,3430,8190
20230626,143000,2524385400,3415,3470,3480,3395,37361
20230626,142900,2396197785,3480,3465,3490,3465,4717
20230626,142800,2379794895,3470,3470,3515,3455,10060
20230626,142700,2344818985,3455,3500,3545,3455,36147
20230626,142600,2218505350,3485,3485,3520,3480,18697
20230626,142500,2153071190,3490,3480,3490,3460,11067
20230626,142400,2114591365,3480,3520,3545,3465,56284
20230626,142300,1917419455,3540,3430,3555,3430,74165
20230626,142200,1657298665,3430,3480,3500,3385,66753
20230626,142100,1428078975,3470,3445,3600,3435,128246
20230626,142000,977359255,3445,3410,3450,3410,57830
20230626,141900,778765905,3410,3400,3410,3400,690
20230626,141800,776414700,3405,3405,3405,3405,0
20230626,141700,776414700,3405,3405,3405,3405,200
20230626,141600,775733700,3410,3410,3410,3410,0
20230626,141500,775733700,3410,3410,3410,3410,0
20230626,141400,775733700,3410,3400,3410,3400,2
20230626,141300,775726890,3410,3410,3410,3410,1136
20230626,141200,771853130,3410,3410,3410,3410,0
20230626,141100,771853130,3410,3415,3415,3400,1113
20230626,141000,768059785,3410,3410,3410,3410,603
20230626,140900,766003555,3410,3410,3410,3410,0
20230626,140800,766003555,3410,3405,3410,3405,1985
20230626,140700,759243025,3410,3405,3410,3405,255
20230626,140600,758373485,3410,3410,3410,3410,30
20230626,140500,758271185,3405,3400,3405,3400,749
20230626,140400,755720850,3405,3405,3405,3400,553
20230626,140300,753837895,3405,3405,3405,3405,100
20230626,140200,753497395,3405,3405,3405,3400,204
20230626,140100,752802790,3405,3405,3405,3405,103
20230626,140000,752452075,3400,3405,3405,3400,130
20230626,135900,752009575,3405,3405,3405,3405,30
20230626,135800,751907425,3405,3395,3405,3395,42
20230626,135700,751764805,3405,3395,3405,3395,606
20230626,135600,749707415,3410,3410,3410,3410,0
20230626,135500,749707415,3410,3410,3410,3410,1
20230626,135400,749704005,3390,3415,3415,3390,542
20230626,135300,747855305,3415,3400,3415,3400,2437
20230626,135200,739564430,3400,3385,3400,3385,10439
20230626,135100,704180515,3385,3385,3385,3385,81
20230626,135000,703906330,3385,3380,3385,3380,702
20230626,134900,701530070,3385,3385,3385,3385,200
20230626,134800,700853070,3385,3385,3385,3380,258
20230626,134700,699980965,3380,3385,3385,3380,61
20230626,134600,699774485,3385,3385,3385,3385,0
20230626,134500,699774485,3385,3380,3385,3380,501
20230626,134400,698081095,3385,3380,3385,3380,1531
20230626,134300,692906310,3380,3380,3380,3380,300
20230626,134200,691892310,3385,3385,3385,3385,40
20230626,134100,691756910,3385,3385,3385,3385,0
20230626,134000,691756910,3385,3385,3385,3385,0
20230626,133900,691756910,3385,3385,3385,3385,0
20230626,133800,691756910,3385,3385,3385,3385,147
20230626,133700,691259315,3385,3385,3385,3365,3161
20230626,133600,680576630,3385,3385,3385,3385,0
20230626,133500,680576630,3385,3385,3385,3385,0
20230626,133400,680576630,3385,3365,3385,3365,108
20230626,133300,680213190,3380,3380,3380,3380,10
20230626,133200,680179390,3380,3380,3380,3380,0
20230626,133100,680179390,3380,3380,3380,3380,953
20230626,133000,676958250,3380,3380,3380,3380,0
20230626,132900,676958250,3380,3380,3380,3380,1
20230626,132800,676954870,3380,3370,3380,3365,3
20230626,132700,676944755,3370,3360,3370,3360,527
20230626,132600,675174015,3360,3370,3370,3360,2408
20230626,132500,667060055,3380,3375,3380,3370,226
20230626,132400,666298420,3380,3380,3380,3380,0
20230626,132300,666298420,3380,3375,3380,3370,650
20230626,132200,664107790,3385,3385,3385,3385,0
20230626,132100,664107790,3385,3385,3385,3385,0
20230626,132000,664107790,3385,3385,3385,3385,0
20230626,131900,664107790,3385,3385,3385,3385,0
20230626,131800,664107790,3385,3385,3385,3385,2
20230626,131700,664101020,3360,3380,3385,3360,510
20230626,131600,662381940,3370,3370,3370,3370,0
20230626,131500,662381940,3370,3370,3370,3370,1388
20230626,131400,657704380,3385,3385,3385,3385,170
20230626,131300,657128930,3385,3375,3385,3375,2258
20230626,131200,649508170,3380,3380,3385,3380,301
20230626,131100,648490785,3380,3385,3385,3380,118
20230626,131000,648091940,3380,3385,3385,3380,53
20230626,130900,647912755,3385,3385,3385,3385,315
20230626,130800,646846480,3385,3380,3385,3380,106
20230626,130700,646487895,3380,3380,3380,3380,0
20230626,130600,646487895,3380,3385,3385,3380,388
20230626,130500,645176450,3385,3385,3385,3385,1
20230626,130400,645173065,3380,3380,3380,3380,0
20230626,130300,645173065,3380,3385,3385,3380,201
20230626,130200,644493680,3380,3380,3380,3380,0
20230626,130100,644493680,3380,3380,3380,3380,513
20230626,130000,642759740,3380,3380,3380,3380,292
20230626,125900,641772780,3380,3380,3380,3380,100
20230626,125800,641434780,3385,3385,3390,3385,2280
20230626,125700,633715475,3390,3390,3390,3390,0
20230626,125600,633715475,3390,3385,3390,3385,23
20230626,125500,633637615,3390,3390,3390,3390,14
20230626,125400,633590155,3390,3390,3390,3390,501
20230626,125300,631891765,3385,3385,3385,3385,1009
20230626,125200,628476300,3390,3390,3390,3390,0
20230626,125100,628476300,3390,3390,3390,3390,4
20230626,125000,628462740,3390,3390,3390,3390,91
20230626,124900,628154250,3390,3390,3390,3390,30
20230626,124800,628052550,3390,3385,3390,3385,409
20230626,124700,626668075,3385,3385,3385,3385,198
20230626,124600,625997845,3385,3385,3385,3385,0
20230626,124500,625997845,3385,3385,3390,3385,1651
20230626,124400,620409010,3380,3380,3380,3380,0
20230626,124300,620409010,3380,3380,3380,3380,1247
20230626,124200,616194150,3380,3380,3380,3380,4
20230626,124100,616180630,3380,3370,3380,3370,209
20230626,124000,615476290,3370,3375,3380,3370,1140
20230626,123900,611633780,3375,3375,3375,3375,910
20230626,123800,608562530,3375,3370,3375,3370,241
20230626,123700,607749360,3365,3365,3365,3365,449
20230626,123600,606238475,3365,3365,3370,3365,261
20230626,123500,605360205,3370,3365,3370,3365,602
20230626,123400,603334465,3365,3370,3370,3365,204
20230626,123300,602647985,3370,3370,3370,3370,0
20230626,123200,602647985,3370,3370,3370,3370,0
20230626,123100,602647985,3370,3365,3370,3365,591
20230626,123000,600657815,3365,3365,3365,3365,1
20230626,122900,600654450,3365,3365,3365,3365,0
20230626,122800,600654450,3365,3365,3365,3365,8
20230626,122700,600627530,3375,3375,3375,3375,0
20230626,122600,600627530,3375,3375,3375,3375,0
20230626,122500,600627530,3375,3375,3375,3375,2
20230626,122400,600620780,3375,3375,3375,3375,0
20230626,122300,600620780,3375,3375,3375,3375,0
20230626,122200,600620780,3375,3355,3375,3355,512
20230626,122100,598903000,3375,3375,3375,3375,1
20230626,122000,598899625,3360,3355,3375,3355,553
20230626,121900,597044285,3355,3360,3360,3355,1000
20230626,121800,593686160,3360,3375,3375,3360,3663
20230626,121700,581375850,3375,3370,3375,3370,7
20230626,121600,581352250,3365,3365,3365,3365,3451
20230626,121500,569739635,3370,3370,3370,3370,447
20230626,121400,568233245,3370,3370,3370,3370,151
20230626,121300,567724375,3370,3375,3375,3370,953
20230626,121200,564510500,3375,3375,3375,3375,1
20230626,121100,564507125,3380,3380,3380,3380,51
20230626,121000,564334745,3380,3380,3380,3380,30
20230626,120900,564233345,3390,3390,3390,3375,210
20230626,120800,563524535,3375,3390,3390,3375,79
20230626,120700,563257475,3375,3390,3390,3375,312
20230626,120600,562204210,3390,3375,3390,3375,204
20230626,120500,561512695,3375,3370,3375,3370,76
20230626,120400,561256360,3370,3370,3370,3370,557
20230626,120300,559379270,3375,3370,3375,3365,1517
20230626,120200,554270470,3370,3370,3370,3370,300
20230626,120100,553259470,3375,3375,3375,3375,502
20230626,120000,551565220,3380,3385,3385,3380,465
20230626,115900,549992840,3385,3390,3390,3385,400
20230626,115800,548638315,3405,3395,3405,3395,39
20230626,115700,548505900,3400,3410,3410,3400,11
20230626,115600,548468490,3410,3400,3410,3400,335
20230626,115500,547329470,3400,3400,3400,3400,0
20230626,115400,547329470,3400,3400,3400,3400,0
20230626,115300,547329470,3400,3410,3410,3400,5
20230626,115200,547312455,3405,3405,3405,3405,1
20230626,115100,547309050,3410,3410,3410,3410,2
20230626,115000,547302230,3410,3410,3410,3410,0
20230626,114900,547302230,3410,3410,3410,3410,0
20230626,114800,547302230,3410,3410,3410,3410,0
20230626,114700,547302230,3410,3410,3410,3410,1044
20230626,114600,543742190,3410,3410,3410,3410,1
20230626,114500,543738780,3410,3410,3410,3410,0
20230626,114400,543738780,3410,3410,3410,3385,242
20230626,114300,542915660,3410,3415,3415,3385,2283
20230626,114200,535184660,3415,3415,3415,3415,513
20230626,114100,533432765,3415,3415,3415,3385,2570
20230626,114000,524714040,3415,3415,3415,3415,12
20230626,113900,524673060,3415,3415,3415,3415,0
20230626,113800,524673060,3415,3415,3415,3415,61
20230626,113700,524464745,3415,3420,3420,3400,1469
20230626,113600,519455670,3420,3425,3425,3420,5121
20230626,113500,501936245,3420,3415,3420,3415,477
20230626,113400,500305405,3415,3415,3415,3415,828
20230626,113300,497477785,3415,3410,3415,3410,12
20230626,113200,497436860,3415,3410,3415,3410,3562
20230626,113100,485290435,3405,3405,3405,3405,451
20230626,113000,483754780,3410,3410,3410,3410,0
20230626,112900,483754780,3410,3390,3410,3390,179
20230626,112800,483145200,3405,3405,3405,3400,602
20230626,112700,481098390,3395,3415,3415,3395,539
20230626,112600,479264435,3415,3420,3420,3415,3
20230626,112500,479254185,3420,3420,3420,3420,1233
20230626,112400,475037325,3410,3410,3410,3410,699
20230626,112300,472653735,3420,3420,3420,3420,2
20230626,112200,472646895,3415,3405,3415,3405,1339
20230626,112100,468078290,3410,3410,3410,3410,200
20230626,112000,467396290,3410,3410,3410,3410,34
20230626,111900,467280350,3390,3390,3390,3390,9
20230626,111800,467249840,3415,3390,3415,3390,25
20230626,111700,467165065,3415,3415,3415,3390,804
20230626,111600,464433725,3415,3420,3420,3415,2505
20230626,111500,455866670,3420,3420,3420,3420,705
20230626,111400,453455570,3420,3420,3420,3420,451
20230626,111300,451913150,3420,3425,3425,3400,4367
20230626,111200,437001385,3425,3420,3425,3415,2568
20230626,111100,428210455,3420,3415,3420,3415,183
20230626,111000,427585490,3410,3410,3410,3410,863
20230626,110900,424642660,3420,3415,3420,3415,1516
20230626,110800,419463600,3415,3415,3415,3415,36
20230626,110700,419340660,3415,3410,3415,3410,725
20230626,110600,416867220,3410,3410,3415,3405,735
20230626,110500,414360690,3410,3400,3410,3400,935
20230626,110400,411179705,3400,3400,3400,3400,3272
20230626,110300,400054905,3400,3385,3400,3385,625
20230626,110200,397939265,3400,3400,3400,3400,140
20230626,110100,397463265,3405,3405,3405,3400,1490
20230626,110000,392394815,3405,3395,3405,3385,5093
20230626,105900,375087580,3395,3395,3395,3395,1106
20230626,105800,371332710,3395,3395,3395,3395,126
20230626,105700,370904940,3395,3395,3395,3395,2
20230626,105600,370898150,3395,3395,3395,3395,100
20230626,105500,370558650,3395,3390,3395,3390,135
20230626,105400,370100825,3390,3380,3390,3380,544
20230626,105300,368256935,3375,3375,3375,3375,78
20230626,105200,367993685,3375,3375,3375,3375,37
20230626,105100,367868810,3360,3360,3360,3360,8
20230626,105000,367841930,3380,3380,3380,3380,0
20230626,104900,367841930,3380,3380,3380,3380,0
20230626,104800,367841930,3380,3380,3380,3365,121
20230626,104700,367434680,3380,3380,3380,3380,12
20230626,104600,367394120,3375,3375,3375,3375,1
20230626,104500,367390745,3375,3375,3375,3375,0
20230626,104400,367390745,3375,3375,3375,3375,5
20230626,104300,367373870,3375,3375,3375,3375,1
20230626,104200,367370495,3380,3380,3380,3380,0
20230626,104100,367370495,3380,3380,3380,3380,0
20230626,104000,367370495,3380,3375,3380,3375,152
20230626,103900,366856745,3380,3380,3380,3380,100
20230626,103800,366518745,3380,3350,3380,3350,60
20230626,103700,366317675,3360,3360,3360,3360,0
20230626,103600,366317675,3360,3360,3360,3360,1331
20230626,103500,361845515,3350,3350,3350,3350,0
20230626,103400,361845515,3350,3365,3385,3350,3302
20230626,103300,350766180,3365,3370,3370,3365,126
20230626,103200,350342060,3395,3395,3395,3370,974
20230626,103100,347042645,3400,3380,3400,3380,1746
20230626,103000,341141125,3380,3390,3400,3380,4002
20230626,102900,327536995,3385,3390,3390,3385,103
20230626,102800,327188325,3395,3395,3395,3395,1
20230626,102700,327184930,3380,3400,3400,3380,2221
20230626,102600,319675495,3400,3395,3400,3390,483
20230626,102500,318037850,3395,3395,3400,3395,265
20230626,102400,317137430,3395,3395,3395,3395,570
20230626,102300,315202280,3400,3395,3400,3390,1554
20230626,102200,309926455,3395,3390,3395,3390,771
20230626,102100,307312760,3395,3395,3395,3385,510
20230626,102000,305584310,3395,3365,3395,3365,8032
20230626,101900,278450440,3360,3365,3365,3360,201
20230626,101800,277775075,3355,3355,3355,3355,115
20230626,101700,277389250,3360,3360,3360,3360,230
20230626,101600,276616450,3360,3365,3370,3355,79
20230626,101500,276350725,3365,3365,3365,3365,1
20230626,101400,276347360,3365,3365,3365,3365,13
20230626,101300,276303615,3365,3365,3365,3365,2
20230626,101200,276296885,3355,3370,3370,3355,201
20230626,101100,275622515,3355,3370,3370,3355,265
20230626,101000,274730140,3355,3355,3355,3355,15
20230626,100900,274679815,3370,3375,3375,3355,144
20230626,100800,274193855,3355,3355,3355,3355,10
20230626,100700,274160305,3375,3375,3375,3355,28
20230626,100600,274066305,3375,3370,3380,3355,2163
20230626,100500,266786995,3370,3360,3370,3345,1816
20230626,100400,260683545,3370,3360,3370,3345,51
20230626,100300,260512820,3350,3345,3350,3345,117
20230626,100200,260120900,3350,3350,3350,3350,74
20230626,100100,259873000,3320,3345,3350,3320,4817
20230626,100000,243805420,3345,3325,3345,3320,310
20230626,095900,242774660,3345,3330,3345,3320,641
20230626,095800,240637625,3330,3330,3330,3330,659
20230626,095700,238443155,3345,3330,3345,3330,63
20230626,095600,238233335,3345,3330,3345,3330,208
20230626,095500,237540630,3335,3335,3345,3335,528
20230626,095400,235778750,3345,3335,3345,3335,2171
20230626,095300,228538455,3345,3345,3345,3345,0
20230626,095200,228538455,3345,3345,3345,3345,0
20230626,095100,228538455,3345,3345,3345,3345,3
20230626,095000,228528420,3345,3320,3345,3320,960
20230626,094900,225334700,3320,3320,3320,3320,138
20230626,094800,224876540,3320,3320,3320,3320,5371
20230626,094700,207044820,3325,3325,3325,3325,361
20230626,094600,205844495,3325,3325,3325,3325,767
20230626,094500,203294220,3330,3330,3330,3330,0
20230626,094400,203294220,3330,3330,3330,3325,1007
20230626,094300,199945920,3330,3325,3330,3325,873
20230626,094200,197042680,3325,3330,3330,3325,716
20230626,094100,194658700,3325,3335,3345,3325,114
20230626,094000,194279470,3335,3335,3335,3335,769
20230626,093900,191714855,3345,3345,3345,3345,40
20230626,093800,191581055,3345,3345,3345,3345,332
20230626,093700,190470515,3335,3335,3335,3335,233
20230626,093600,189693460,3340,3340,3340,3315,158
20230626,093500,189165865,3315,3315,3345,3315,940
20230626,093400,186038680,3345,3345,3345,3345,1
20230626,093300,186035335,3310,3350,3350,3310,3315
20230626,093200,175048625,3310,3325,3325,3310,642
20230626,093100,172917820,3325,3325,3330,3325,21
20230626,093000,172847970,3350,3330,3350,3325,274
20230626,092900,171936890,3350,3350,3350,3350,0
20230626,092800,171936890,3350,3350,3350,3350,0
20230626,092700,171936890,3350,3330,3350,3325,2504
20230626,092600,163596065,3330,3355,3355,3330,2196
20230626,092500,156270810,3355,3360,3360,3355,731
20230626,092400,153817540,3360,3375,3380,3360,1849
20230626,092300,147585975,3375,3360,3375,3360,321
20230626,092200,146506710,3360,3355,3360,3355,240
20230626,092100,145701010,3350,3330,3350,3330,2013
20230626,092000,138969990,3340,3330,3340,3330,31
20230626,091900,138866750,3330,3330,3330,3330,795
20230626,091800,136219400,3330,3330,3330,3330,2
20230626,091700,136212740,3305,3330,3330,3305,10535
20230626,091600,101382730,3325,3345,3355,3325,1062
20230626,091500,97820575,3345,3345,3345,3345,501
20230626,091400,96144730,3320,3320,3320,3300,1072
20230626,091300,92585750,3320,3315,3320,3300,44
20230626,091200,92440300,3300,3290,3300,3290,422
20230626,091100,91049090,3290,3275,3290,3275,643
20230626,091000,88936910,3270,3285,3285,3270,501
20230626,090900,87298625,3260,3270,3270,3260,1978
20230626,090800,80850145,3285,3260,3285,3260,2777
20230626,090700,71787635,3260,3260,3260,3260,342
20230626,090600,70672715,3265,3280,3280,3260,3389
20230626,090500,59610545,3280,3280,3285,3260,2354
20230626,090400,51909555,3280,3295,3295,3275,2854
20230626,090300,42526560,3320,3310,3320,3290,4961
20230626,090200,26142795,3310,3310,3310,3305,1546
20230626,090100,21026875,3300,3300,3310,3300,705
20230626,090000,18700125,3300,3345,3345,3300,5610