stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201900,8234110870,3355,3355,3355,3355,23903
20230626,201800,8234110870,3355,3355,3355,3355,0
20230626,201700,8234110870,3355,3355,3355,3355,0
20230626,201600,8234110870,3355,3355,3355,3355,0
20230626,201500,8234110870,3355,3355,3355,3355,0
20230626,201400,8234110870,3355,3355,3355,3355,0
20230626,201300,8234110870,3355,3355,3355,3355,0
20230626,201200,8234110870,3355,3355,3355,3355,0
20230626,201100,8234110870,3355,3355,3355,3355,0
20230626,201000,8234110870,3355,3355,3355,3355,0
20230626,200900,8234110870,3355,3355,3355,3355,0
20230626,200800,8234110870,3355,3355,3355,3355,0
20230626,200700,8234110870,3355,3355,3355,3355,0
20230626,200600,8234110870,3355,3355,3355,3355,0
20230626,200500,8234110870,3355,3355,3355,3355,0
20230626,200400,8234110870,3355,3355,3355,3355,0
20230626,200300,8234110870,3355,3355,3355,3355,0
20230626,200200,8234110870,3355,3355,3355,3355,0
20230626,200100,8234110870,3355,3355,3355,3355,0
20230626,200000,8234110870,3355,3355,3355,3355,0
20230626,195900,8234110870,3355,3355,3355,3355,0
20230626,195800,8234110870,3355,3355,3355,3355,0
20230626,195700,8234110870,3355,3355,3355,3355,0
20230626,195600,8234110870,3355,3355,3355,3355,0
20230626,195500,8234110870,3355,3355,3355,3355,0
20230626,195400,8234110870,3355,3355,3355,3355,0
20230626,195300,8234110870,3355,3355,3355,3355,0
20230626,195200,8234110870,3355,3355,3355,3355,0
20230626,195100,8234110870,3355,3355,3355,3355,0
20230626,195000,8234110870,3355,3355,3355,3355,0
20230626,194900,8234110870,3355,3355,3355,3355,23903
20230626,194800,8234110870,3355,3355,3355,3355,0
20230626,194700,8234110870,3355,3355,3355,3355,0
20230626,194600,8234110870,3355,3355,3355,3355,0
20230626,194500,8234110870,3355,3355,3355,3355,0
20230626,194400,8234110870,3355,3355,3355,3355,0
20230626,194300,8234110870,3355,3355,3355,3355,0
20230626,194200,8234110870,3355,3355,3355,3355,0
20230626,194100,8234110870,3355,3355,3355,3355,0
20230626,194000,8234110870,3355,3355,3355,3355,0
20230626,193900,8234110870,3355,3355,3355,3355,0
20230626,193800,8234110870,3355,3355,3355,3355,0
20230626,193700,8234110870,3355,3355,3355,3355,0
20230626,193600,8234110870,3355,3355,3355,3355,0
20230626,193500,8234110870,3355,3355,3355,3355,0
20230626,193400,8234110870,3355,3355,3355,3355,0
20230626,193300,8234110870,3355,3355,3355,3355,0
20230626,193200,8234110870,3355,3355,3355,3355,0
20230626,193100,8234110870,3355,3355,3355,3355,0
20230626,193000,8234110870,3355,3355,3355,3355,0
20230626,192900,8234110870,3355,3355,3355,3355,0
20230626,192800,8234110870,3355,3355,3355,3355,0
20230626,192700,8234110870,3355,3355,3355,3355,0
20230626,192600,8234110870,3355,3355,3355,3355,0
20230626,192500,8234110870,3355,3355,3355,3355,0
20230626,192400,8234110870,3355,3355,3355,3355,0
20230626,192300,8234110870,3355,3355,3355,3355,0
20230626,192200,8234110870,3355,3355,3355,3355,0
20230626,192100,8234110870,3355,3355,3355,3355,0
20230626,192000,8234110870,3355,3355,3355,3355,0
20230626,191900,8234110870,3355,3355,3355,3355,23903
20230626,191800,8234110870,3355,3355,3355,3355,0
20230626,191700,8234110870,3355,3355,3355,3355,0
20230626,191600,8234110870,3355,3355,3355,3355,0
20230626,191500,8234110870,3355,3355,3355,3355,0
20230626,191400,8234110870,3355,3355,3355,3355,0
20230626,191300,8234110870,3355,3355,3355,3355,0
20230626,191200,8234110870,3355,3355,3355,3355,0
20230626,191100,8234110870,3355,3355,3355,3355,0
20230626,191000,8234110870,3355,3355,3355,3355,0
20230626,190900,8234110870,3355,3355,3355,3355,0
20230626,190800,8234110870,3355,3355,3355,3355,0
20230626,190700,8234110870,3355,3355,3355,3355,0
20230626,190600,8234110870,3355,3355,3355,3355,0
20230626,190500,8234110870,3355,3355,3355,3355,0
20230626,190400,8234110870,3355,3355,3355,3355,0
20230626,190300,8234110870,3355,3355,3355,3355,0
20230626,190200,8234110870,3355,3355,3355,3355,0
20230626,190100,8234110870,3355,3355,3355,3355,0
20230626,190000,8234110870,3355,3355,3355,3355,0
20230626,185900,8234110870,3355,3355,3355,3355,0
20230626,185800,8234110870,3355,3355,3355,3355,0
20230626,185700,8234110870,3355,3355,3355,3355,0
20230626,185600,8234110870,3355,3355,3355,3355,0
20230626,185500,8234110870,3355,3355,3355,3355,0
20230626,185400,8234110870,3355,3355,3355,3355,0
20230626,185300,8234110870,3355,3355,3355,3355,0
20230626,185200,8234110870,3355,3355,3355,3355,0
20230626,185100,8234110870,3355,3355,3355,3355,0
20230626,185000,8234110870,3355,3355,3355,3355,0
20230626,184900,8234110870,3355,3355,3355,3355,23903
20230626,184800,8234110870,3355,3355,3355,3355,0
20230626,184700,8234110870,3355,3355,3355,3355,0
20230626,184600,8234110870,3355,3355,3355,3355,0
20230626,184500,8234110870,3355,3355,3355,3355,0
20230626,184400,8234110870,3355,3355,3355,3355,0
20230626,184300,8234110870,3355,3355,3355,3355,0
20230626,184200,8234110870,3355,3355,3355,3355,0
20230626,184100,8234110870,3355,3355,3355,3355,0
20230626,184000,8234110870,3355,3355,3355,3355,0
20230626,183900,8234110870,3355,3355,3355,3355,0
20230626,183800,8234110870,3355,3355,3355,3355,0
20230626,183700,8234110870,3355,3355,3355,3355,0
20230626,183600,8234110870,3355,3355,3355,3355,0
20230626,183500,8234110870,3355,3355,3355,3355,0
20230626,183400,8234110870,3355,3355,3355,3355,0
20230626,183300,8234110870,3355,3355,3355,3355,0
20230626,183200,8234110870,3355,3355,3355,3355,0
20230626,183100,8234110870,3355,3355,3355,3355,0
20230626,183000,8234110870,3355,3355,3355,3355,0
20230626,182900,8234110870,3355,3355,3355,3355,0
20230626,182800,8234110870,3355,3355,3355,3355,0
20230626,182700,8234110870,3355,3355,3355,3355,0
20230626,182600,8234110870,3355,3355,3355,3355,0
20230626,182500,8234110870,3355,3355,3355,3355,0
20230626,182400,8234110870,3355,3355,3355,3355,0
20230626,182300,8234110870,3355,3355,3355,3355,0
20230626,182200,8234110870,3355,3355,3355,3355,0
20230626,182100,8234110870,3355,3355,3355,3355,0
20230626,182000,8234110870,3355,3355,3355,3355,0
20230626,181900,8234110870,3355,3355,3355,3355,23903
20230626,181800,8234110870,3355,3355,3355,3355,0
20230626,181700,8234110870,3355,3355,3355,3355,0
20230626,181600,8234110870,3355,3355,3355,3355,0
20230626,181500,8234110870,3355,3355,3355,3355,0
20230626,181400,8234110870,3355,3355,3355,3355,0
20230626,181300,8234110870,3355,3355,3355,3355,0
20230626,181200,8234110870,3355,3355,3355,3355,0
20230626,181100,8234110870,3355,3355,3355,3355,0
20230626,181000,8234110870,3355,3355,3355,3355,0
20230626,180900,8234110870,3355,3355,3355,3355,0
20230626,180800,8234110870,3355,3355,3355,3355,0
20230626,180700,8234110870,3355,3355,3355,3355,0
20230626,180600,8234110870,3355,3355,3355,3355,0
20230626,180500,8234110870,3355,3355,3355,3355,0
20230626,180400,8234110870,3355,3355,3355,3355,0
20230626,180300,8234110870,3355,3355,3355,3355,0
20230626,180200,8234110870,3355,3355,3355,3355,0
20230626,180100,8234110870,3355,3355,3355,3355,0
20230626,180000,8234110870,3355,3355,3355,3355,0
20230626,175900,8234110870,3355,3355,3355,3355,0
20230626,175800,8234110870,3355,3355,3355,3355,0
20230626,175700,8234110870,3355,3355,3355,3355,0
20230626,175600,8234110870,3355,3355,3355,3355,0
20230626,175500,8234110870,3355,3355,3355,3355,0
20230626,175400,8234110870,3355,3355,3355,3355,0
20230626,175300,8234110870,3355,3355,3355,3355,0
20230626,175200,8234110870,3355,3355,3355,3355,0
20230626,175100,8234110870,3355,3355,3355,3355,0
20230626,175000,8234110870,3355,3355,3355,3355,0
20230626,174900,8234110870,3355,3355,3355,3355,23903
20230626,174800,8234110870,3355,3355,3355,3355,0
20230626,174700,8234110870,3355,3355,3355,3355,0
20230626,174600,8234110870,3355,3355,3355,3355,0
20230626,174500,8234110870,3355,3355,3355,3355,0
20230626,174400,8234110870,3355,3355,3355,3355,0
20230626,174300,8234110870,3355,3355,3355,3355,0
20230626,174200,8234110870,3355,3355,3355,3355,0
20230626,174100,8234110870,3355,3355,3355,3355,0
20230626,174000,8234110870,3355,3355,3355,3355,0
20230626,173900,8234110870,3355,3355,3355,3355,0
20230626,173800,8234110870,3355,3355,3355,3355,0
20230626,173700,8234110870,3355,3355,3355,3355,0
20230626,173600,8234110870,3355,3355,3355,3355,0
20230626,173500,8234110870,3355,3355,3355,3355,0
20230626,173400,8234110870,3355,3355,3355,3355,0
20230626,173300,8234110870,3355,3355,3355,3355,0
20230626,173200,8234110870,3355,3355,3355,3355,0
20230626,173100,8234110870,3355,3355,3355,3355,0
20230626,173000,8234110870,3355,3355,3355,3355,0
20230626,172900,8234110870,3355,3355,3355,3355,0
20230626,172800,8234110870,3355,3355,3355,3355,0
20230626,172700,8234110870,3355,3355,3355,3355,0
20230626,172600,8234110870,3355,3355,3355,3355,0
20230626,172500,8234110870,3355,3355,3355,3355,0
20230626,172400,8234110870,3355,3355,3355,3355,0
20230626,172300,8234110870,3355,3355,3355,3355,0
20230626,172200,8234110870,3355,3355,3355,3355,0
20230626,172100,8234110870,3355,3355,3355,3355,0
20230626,172000,8234110870,3355,3355,3355,3355,0
20230626,171900,8234110870,3355,3355,3355,3355,23903
20230626,171800,8234110870,3355,3355,3355,3355,0
20230626,171700,8234110870,3355,3355,3355,3355,0
20230626,171600,8234110870,3355,3355,3355,3355,0
20230626,171500,8234110870,3355,3355,3355,3355,0
20230626,171400,8234110870,3355,3355,3355,3355,0
20230626,171300,8234110870,3355,3355,3355,3355,0
20230626,171200,8234110870,3355,3355,3355,3355,0
20230626,171100,8234110870,3355,3355,3355,3355,0
20230626,171000,8234110870,3355,3355,3355,3355,0
20230626,170900,8234110870,3355,3355,3355,3355,0
20230626,170800,8234110870,3355,3355,3355,3355,0
20230626,170700,8234110870,3355,3355,3355,3355,0
20230626,170600,8234110870,3355,3355,3355,3355,0
20230626,170500,8234110870,3355,3355,3355,3355,0
20230626,170400,8234110870,3355,3355,3355,3355,0
20230626,170300,8234110870,3355,3355,3355,3355,0
20230626,170200,8234110870,3355,3355,3355,3355,0
20230626,170100,8234110870,3355,3355,3355,3355,0
20230626,170000,8234110870,3355,3355,3355,3355,0
20230626,165900,8234110870,3355,3355,3355,3355,0
20230626,165800,8234110870,3355,3355,3355,3355,0
20230626,165700,8234110870,3355,3355,3355,3355,0
20230626,165600,8234110870,3355,3355,3355,3355,0
20230626,165500,8234110870,3355,3355,3355,3355,0
20230626,165400,8234110870,3355,3355,3355,3355,0
20230626,165300,8234110870,3355,3355,3355,3355,0
20230626,165200,8234110870,3355,3355,3355,3355,0
20230626,165100,8234110870,3355,3355,3355,3355,0
20230626,165000,8234110870,3355,3355,3355,3355,0
20230626,164900,8234110870,3355,3355,3355,3355,23903
20230626,164800,8234110870,3355,3355,3355,3355,0
20230626,164700,8234110870,3355,3355,3355,3355,0
20230626,164600,8234110870,3355,3355,3355,3355,0
20230626,164500,8234110870,3355,3355,3355,3355,0
20230626,164400,8234110870,3355,3355,3355,3355,0
20230626,164300,8234110870,3355,3355,3355,3355,0
20230626,164200,8234110870,3355,3355,3355,3355,0
20230626,164100,8234110870,3355,3355,3355,3355,0
20230626,164000,8234110870,3355,3355,3355,3355,0
20230626,163900,8234110870,3355,3355,3355,3355,0
20230626,163800,8234110870,3355,3355,3355,3355,0
20230626,163700,8234110870,3355,3355,3355,3355,0
20230626,163600,8234110870,3355,3355,3355,3355,0
20230626,163500,8234110870,3355,3355,3355,3355,0
20230626,163400,8234110870,3355,3355,3355,3355,0
20230626,163300,8234110870,3355,3355,3355,3355,0
20230626,163200,8234110870,3355,3355,3355,3355,0
20230626,163100,8234110870,3355,3355,3355,3355,0
20230626,163000,8234110870,3355,3355,3355,3355,0
20230626,162900,8234110870,3355,3355,3355,3355,0
20230626,162800,8234110870,3355,3355,3355,3355,0
20230626,162700,8234110870,3355,3355,3355,3355,0
20230626,162600,8234110870,3355,3355,3355,3355,0
20230626,162500,8234110870,3355,3355,3355,3355,0
20230626,162400,8234110870,3355,3355,3355,3355,0
20230626,162300,8234110870,3355,3355,3355,3355,0
20230626,162200,8234110870,3355,3355,3355,3355,0
20230626,162100,8234110870,3355,3355,3355,3355,0
20230626,162000,8234110870,3355,3355,3355,3355,0
20230626,161900,8234110870,3355,3355,3355,3355,23903
20230626,161800,8234110870,3355,3355,3355,3355,0
20230626,161700,8234110870,3355,3355,3355,3355,0
20230626,161600,8234110870,3355,3355,3355,3355,0
20230626,161500,8234110870,3355,3355,3355,3355,0
20230626,161400,8234110870,3355,3355,3355,3355,0
20230626,161300,8234110870,3355,3355,3355,3355,0
20230626,161200,8234110870,3355,3355,3355,3355,0
20230626,161100,8234110870,3355,3355,3355,3355,0
20230626,161000,8234110870,3355,3355,3355,3355,0
20230626,160900,8234110870,3355,3355,3355,3355,0
20230626,160800,8234110870,3355,3355,3355,3355,0
20230626,160700,8234110870,3355,3355,3355,3355,0
20230626,160600,8234110870,3355,3355,3355,3355,0
20230626,160500,8234110870,3355,3355,3355,3355,0
20230626,160400,8234110870,3355,3355,3355,3355,0
20230626,160300,8234110870,3355,3355,3355,3355,0
20230626,160200,8234110870,3355,3355,3355,3355,0
20230626,160100,8234110870,3355,3355,3355,3355,0
20230626,160000,8234110870,3355,3355,3355,3355,0
20230626,155900,8234110870,3355,3355,3355,3355,0
20230626,155800,8234110870,3355,3355,3355,3355,0
20230626,155700,8234110870,3355,3355,3355,3355,0
20230626,155600,8234110870,3355,3355,3355,3355,0
20230626,155500,8234110870,3355,3355,3355,3355,0
20230626,155400,8234110870,3355,3355,3355,3355,0
20230626,155300,8234110870,3355,3355,3355,3355,0
20230626,155200,8234110870,3355,3355,3355,3355,0
20230626,155100,8234110870,3355,3355,3355,3355,0
20230626,155000,8234110870,3355,3355,3355,3355,0
20230626,154900,8234110870,3355,3355,3355,3355,23903
20230626,154800,8234110870,3355,3355,3355,3355,0
20230626,154700,8234110870,3355,3355,3355,3355,0
20230626,154600,8234110870,3355,3355,3355,3355,0
20230626,154500,8234110870,3355,3355,3355,3355,0
20230626,154400,8234110870,3355,3355,3355,3355,0
20230626,154300,8234110870,3355,3355,3355,3355,0
20230626,154200,8234110870,3355,3355,3355,3355,0
20230626,154100,8234110870,3355,3355,3355,3355,0
20230626,154000,8234110870,3355,3355,3355,3355,0
20230626,153900,8234110870,3355,3355,3355,3355,0
20230626,153800,8234110870,3355,3355,3355,3355,0
20230626,153700,8234110870,3355,3355,3355,3355,0
20230626,153600,8234110870,3355,3355,3355,3355,0
20230626,153500,8234110870,3355,3355,3355,3355,0
20230626,153400,8234110870,3355,3355,3355,3355,0
20230626,153300,8234110870,3355,3355,3355,3355,0
20230626,153200,8234110870,3355,3355,3355,3355,0
20230626,153100,8234110870,3355,3355,3355,3355,0
20230626,153000,8234110870,3355,3355,3355,3355,23903
20230626,152900,8153916305,3350,3350,3350,3350,0
20230626,152800,8153916305,3350,3350,3350,3350,0
20230626,152700,8153916305,3350,3350,3350,3350,0
20230626,152600,8153916305,3350,3350,3350,3350,0
20230626,152500,8153916305,3350,3350,3350,3350,0
20230626,152400,8153916305,3350,3350,3350,3350,0
20230626,152300,8153916305,3350,3350,3350,3350,0
20230626,152200,8153916305,3350,3350,3350,3350,0
20230626,152100,8153916305,3350,3350,3350,3350,0
20230626,152000,8153916305,3350,3350,3350,3350,0
20230626,151900,8153916305,3350,3330,3365,3330,12261
20230626,151800,8112946450,3330,3310,3330,3310,6143
20230626,151700,8092536355,3320,3315,3320,3310,3361
20230626,151600,8081392110,3310,3305,3320,3305,3327
20230626,151500,8070364045,3320,3315,3320,3305,6244
20230626,151400,8049667035,3315,3305,3320,3305,5212
20230626,151300,8032380320,3315,3300,3315,3300,2511
20230626,151200,8024064375,3315,3295,3315,3295,3374
20230626,151100,8012904945,3295,3300,3300,3295,6925
20230626,151000,7990055455,3300,3295,3305,3295,6283
20230626,150900,7969331990,3300,3305,3305,3295,1144
20230626,150800,7965561560,3305,3290,3305,3290,1530
20230626,150700,7960513295,3290,3295,3300,3290,3049
20230626,150600,7950464700,3295,3285,3295,3285,10230
20230626,150500,7916789980,3290,3295,3295,3285,6383
20230626,150400,7895798970,3290,3295,3300,3290,4520
20230626,150300,7880921215,3290,3305,3305,3290,9593
20230626,150200,7849352540,3305,3300,3305,3300,748
20230626,150100,7846883630,3305,3300,3305,3290,1578
20230626,150000,7841683220,3300,3300,3300,3300,1252
20230626,145900,7837551620,3300,3300,3300,3290,3175
20230626,145800,7827087345,3300,3300,3300,3300,525
20230626,145700,7825354845,3300,3300,3300,3300,767
20230626,145600,7822823745,3295,3295,3295,3295,54
20230626,145500,7822645815,3290,3295,3315,3290,4322
20230626,145400,7808371495,3295,3290,3295,3290,1636
20230626,145300,7802983860,3290,3295,3295,3290,954
20230626,145200,7799842935,3295,3290,3295,3290,286
20230626,145100,7798901065,3290,3285,3295,3285,346
20230626,145000,7797762405,3285,3285,3285,3280,5541
20230626,144900,7779573405,3280,3280,3295,3280,7463
20230626,144800,7755084255,3295,3295,3295,3280,1469
20230626,144700,7750248950,3295,3300,3300,3280,10020
20230626,144600,7717300060,3300,3300,3300,3285,10602
20230626,144500,7682383585,3300,3305,3305,3300,2803
20230626,144400,7673130570,3305,3305,3315,3305,1607
20230626,144300,7667816380,3305,3310,3315,3305,16155
20230626,144200,7614338145,3315,3305,3315,3305,3809
20230626,144100,7601711510,3315,3315,3315,3300,1539
20230626,144000,7596631730,3300,3300,3305,3300,4983
20230626,143900,7580187670,3305,3310,3310,3300,11644
20230626,143800,7541742615,3305,3310,3310,3305,8210
20230626,143700,7514608490,3310,3320,3320,3310,3057
20230626,143600,7504488715,3320,3320,3320,3310,1506
20230626,143500,7499503795,3320,3315,3320,3310,9812
20230626,143400,7467011360,3320,3330,3330,3320,7020
20230626,143300,7443693115,3325,3330,3330,3325,4530
20230626,143200,7428623995,3335,3330,3335,3330,315
20230626,143100,7427574720,3335,3335,3335,3335,430
20230626,143000,7426140670,3335,3340,3340,3330,610
20230626,142900,7424104080,3330,3330,3330,3330,2350
20230626,142800,7416278580,3330,3330,3330,3330,1003
20230626,142700,7412938590,3340,3340,3340,3335,486
20230626,142600,7411315800,3340,3330,3340,3330,1377
20230626,142500,7406729905,3330,3330,3330,3330,691
20230626,142400,7404428875,3330,3340,3340,3330,6100
20230626,142300,7384063795,3340,3340,3340,3335,1826
20230626,142200,7377972500,3345,3345,3345,3345,146
20230626,142100,7377484130,3330,3330,3335,3330,1366
20230626,142000,7372935305,3330,3330,3345,3325,1626
20230626,141900,7367510380,3325,3330,3330,3325,1739
20230626,141800,7361724640,3330,3330,3330,3330,0
20230626,141700,7361724640,3330,3340,3340,3330,1543
20230626,141600,7356584655,3330,3330,3330,3325,1946
20230626,141500,7350109600,3330,3345,3345,3330,2936
20230626,141400,7340324510,3345,3340,3345,3340,18
20230626,141300,7340264350,3340,3345,3345,3330,4901
20230626,141200,7323918855,3340,3340,3340,3335,975
20230626,141100,7320663430,3340,3340,3345,3340,10272
20230626,141000,7286354700,3345,3345,3345,3340,546
20230626,140900,7284530880,3340,3345,3345,3340,1549
20230626,140800,7279354180,3345,3350,3350,3345,2241
20230626,140700,7271856360,3345,3345,3345,3345,1081
20230626,140600,7268240415,3345,3345,3350,3345,3517
20230626,140500,7256469400,3345,3350,3350,3345,2671
20230626,140400,7247534885,3350,3350,3350,3345,1809
20230626,140300,7241479735,3345,3345,3350,3345,4164
20230626,140200,7227546910,3350,3350,3350,3345,719
20230626,140100,7225138410,3350,3355,3355,3350,2204
20230626,140000,7217754990,3355,3350,3355,3350,2020
20230626,135900,7210987905,3345,3345,3345,3345,271
20230626,135800,7210081410,3350,3350,3350,3350,25
20230626,135700,7209997660,3345,3345,3345,3345,973
20230626,135600,7206742975,3350,3345,3350,3345,45
20230626,135500,7206592445,3345,3345,3345,3345,793
20230626,135400,7203939860,3345,3345,3345,3345,1300
20230626,135300,7199591360,3345,3340,3355,3340,230
20230626,135200,7198822995,3340,3345,3345,3340,11030
20230626,135100,7161931685,3350,3350,3350,3350,159
20230626,135000,7161399035,3350,3350,3350,3345,2145
20230626,134900,7154216690,3350,3355,3355,3350,7180
20230626,134800,7130163540,3350,3355,3355,3350,2118
20230626,134700,7123064150,3350,3350,3360,3350,802
20230626,134600,7120377090,3360,3350,3360,3345,11021
20230626,134500,7083436585,3345,3360,3360,3345,2235
20230626,134400,7075955235,3360,3360,3360,3350,121
20230626,134300,7075548685,3360,3350,3360,3345,500
20230626,134200,7073873630,3350,3350,3350,3345,1752
20230626,134100,7068012655,3350,3360,3360,3350,364
20230626,134000,7066791255,3360,3345,3360,3345,613
20230626,133900,7064740755,3345,3350,3350,3345,1031
20230626,133800,7061288730,3360,3350,3360,3350,41
20230626,133700,7061151370,3360,3360,3360,3345,1917
20230626,133600,7054738840,3345,3350,3350,3345,3878
20230626,133500,7041763845,3345,3360,3360,3345,10936
20230626,133400,7005097850,3360,3365,3365,3360,3569
20230626,133300,6993103555,3370,3375,3380,3370,4132
20230626,133200,6979170625,3375,3375,3375,3375,364
20230626,133100,6977942125,3375,3375,3375,3375,2253
20230626,133000,6970338250,3375,3380,3380,3375,2294
20230626,132900,6962594200,3385,3395,3395,3385,616
20230626,132800,6960507670,3395,3395,3395,3395,1504
20230626,132700,6955401590,3395,3400,3400,3390,1188
20230626,132600,6951362680,3400,3385,3400,3385,511
20230626,132500,6949632780,3380,3385,3400,3380,837
20230626,132400,6946791600,3400,3395,3400,3395,1119
20230626,132300,6942987590,3395,3400,3405,3380,4171
20230626,132200,6928807775,3400,3395,3400,3395,6021
20230626,132100,6908351375,3395,3380,3395,3375,2591
20230626,132000,6899584670,3380,3380,3380,3380,344
20230626,131900,6898421950,3380,3375,3380,3360,651
20230626,131800,6896224900,3360,3360,3375,3360,1067
20230626,131700,6892639630,3360,3360,3360,3360,1041
20230626,131600,6889141870,3355,3355,3360,3355,800
20230626,131500,6886456870,3355,3355,3355,3355,125
20230626,131400,6886037495,3355,3355,3375,3355,1076
20230626,131300,6882426015,3375,3375,3375,3375,28
20230626,131200,6882331515,3355,3355,3355,3355,637
20230626,131100,6880194380,3355,3355,3370,3355,998
20230626,131000,6876841980,3350,3350,3350,3350,1
20230626,130900,6876838630,3350,3350,3350,3345,614
20230626,130800,6874781875,3350,3350,3350,3350,608
20230626,130700,6872745075,3355,3350,3355,3350,1586
20230626,130600,6867430475,3355,3350,3355,3350,1683
20230626,130500,6861791940,3355,3365,3365,3355,3637
20230626,130400,6849581950,3365,3365,3365,3365,337
20230626,130300,6848447945,3365,3370,3370,3365,1485
20230626,130200,6843449950,3370,3370,3370,3365,592
20230626,130100,6841455340,3375,3370,3375,3370,902
20230626,130000,6838413800,3370,3375,3375,3370,485
20230626,125900,6836776930,3380,3380,3380,3380,559
20230626,125800,6834887510,3390,3385,3390,3385,1000
20230626,125700,6831497760,3390,3370,3390,3365,1573
20230626,125600,6826198585,3370,3375,3375,3370,876
20230626,125500,6823244865,3370,3370,3370,3370,1688
20230626,125400,6817556305,3375,3390,3390,3375,12016
20230626,125300,6776879530,3390,3395,3395,3390,2202
20230626,125200,6769414740,3390,3395,3395,3390,620
20230626,125100,6767311655,3395,3390,3395,3390,2022
20230626,125000,6760457025,3395,3395,3395,3390,2895
20230626,124900,6750631115,3400,3390,3400,3390,2222
20230626,124800,6743096475,3400,3405,3425,3390,26031
20230626,124700,6654597425,3410,3405,3425,3405,1545
20230626,124600,6649328800,3415,3430,3430,3405,2410
20230626,124500,6641112780,3435,3405,3435,3400,7807
20230626,124400,6614467835,3405,3405,3405,3400,2261
20230626,124300,6606772780,3405,3400,3410,3400,1060
20230626,124200,6603165740,3405,3400,3405,3395,6126
20230626,124100,6582332365,3400,3400,3405,3395,1663
20230626,124000,6576678240,3400,3390,3410,3390,10333
20230626,123900,6541537900,3390,3385,3400,3385,12410
20230626,123800,6499459595,3385,3385,3390,3385,3359
20230626,123700,6488089365,3385,3390,3390,3385,5000
20230626,123600,6471162800,3390,3385,3390,3385,6615
20230626,123500,6448748805,3385,3375,3390,3365,9111
20230626,123400,6417961015,3375,3355,3380,3355,11404
20230626,123300,6379505765,3355,3340,3360,3335,8194
20230626,123200,6352053725,3340,3345,3345,3340,1251
20230626,123100,6347874385,3345,3340,3345,3340,790
20230626,123000,6345231850,3340,3340,3340,3340,1619
20230626,122900,6339824390,3345,3340,3345,3340,739
20230626,122800,6337356120,3335,3340,3340,3335,166
20230626,122700,6336802340,3340,3345,3345,3335,2283
20230626,122600,6329177795,3340,3345,3350,3340,523
20230626,122500,6327430900,3345,3345,3345,3345,1583
20230626,122400,6322135765,3350,3345,3350,3345,269
20230626,122300,6321235410,3345,3350,3350,3345,4490
20230626,122200,6306211660,3350,3350,3350,3345,906
20230626,122100,6303176570,3350,3340,3355,3340,4737
20230626,122000,6287306960,3340,3335,3340,3335,2561
20230626,121900,6278754660,3335,3330,3335,3325,9115
20230626,121800,6248368095,3330,3330,3330,3320,115
20230626,121700,6247985345,3320,3320,3320,3320,400
20230626,121600,6246657345,3330,3330,3330,3330,301
20230626,121500,6245655015,3330,3320,3330,3315,337
20230626,121400,6244537805,3320,3325,3325,3320,1000
20230626,121300,6241215240,3325,3325,3325,3325,1033
20230626,121200,6237780515,3325,3325,3330,3325,502
20230626,121100,6236110865,3325,3330,3330,3325,1381
20230626,121000,6231512995,3325,3325,3325,3320,342
20230626,120900,6230376780,3330,3325,3330,3320,1253
20230626,120800,6226215225,3330,3335,3335,3330,1358
20230626,120700,6221693080,3330,3330,3330,3330,876
20230626,120600,6218776000,3330,3330,3330,3330,590
20230626,120500,6216811300,3325,3325,3330,3325,899
20230626,120400,6213821655,3330,3330,3330,3330,375
20230626,120300,6212572905,3330,3325,3330,3320,2308
20230626,120200,6204895495,3325,3330,3330,3325,299
20230626,120100,6203900505,3325,3320,3325,3320,4340
20230626,120000,6189470650,3320,3305,3320,3305,1510
20230626,115900,6184465990,3305,3305,3305,3305,747
20230626,115800,6181997155,3310,3310,3310,3310,100
20230626,115700,6181666155,3305,3310,3310,3305,2769
20230626,115600,6172509960,3310,3310,3310,3310,171
20230626,115500,6171943950,3310,3315,3315,3310,389
20230626,115400,6170655025,3320,3320,3320,3320,757
20230626,115300,6168141785,3320,3320,3320,3315,1513
20230626,115200,6163118910,3320,3320,3320,3315,1981
20230626,115100,6156545810,3315,3305,3315,3305,1515
20230626,115000,6151523595,3305,3300,3315,3300,479
20230626,114900,6149940940,3300,3310,3310,3300,1961
20230626,114800,6143465985,3310,3310,3315,3300,105
20230626,114700,6143118395,3310,3305,3310,3300,2448
20230626,114600,6135030085,3310,3315,3315,3310,715
20230626,114500,6132662430,3315,3310,3315,3310,645
20230626,114400,6130526235,3310,3310,3310,3310,1631
20230626,114300,6125127625,3300,3320,3320,3300,1539
20230626,114200,6120042360,3310,3305,3315,3305,2801
20230626,114100,6110758050,3305,3300,3305,3300,2671
20230626,114000,6101942910,3300,3305,3305,3300,7593
20230626,113900,6076878060,3305,3305,3305,3305,5872
20230626,113800,6057471100,3305,3310,3310,3305,1018
20230626,113700,6054106525,3305,3315,3315,3305,9840
20230626,113600,6021521475,3315,3320,3320,3315,90
20230626,113500,6021223060,3320,3315,3320,3315,1315
20230626,113400,6016863700,3315,3315,3315,3315,801
20230626,113300,6014208385,3315,3315,3320,3315,714
20230626,113200,6011841450,3315,3320,3320,3315,2728
20230626,113100,6002789945,3320,3320,3320,3315,3554
20230626,113000,5990990670,3320,3320,3320,3320,4967
20230626,112900,5974500230,3320,3320,3320,3315,1024
20230626,112800,5971100625,3320,3315,3320,3315,2527
20230626,112700,5962715280,3320,3315,3320,3315,457
20230626,112600,5961198060,3315,3310,3315,3310,1730
20230626,112500,5955463670,3315,3315,3315,3310,6964
20230626,112400,5932378045,3320,3320,3320,3320,25
20230626,112300,5932295045,3320,3315,3320,3315,134
20230626,112200,5931850765,3315,3315,3320,3315,1209
20230626,112100,5927841905,3315,3325,3330,3315,2648
20230626,112000,5919049385,3330,3325,3330,3325,1297
20230626,111900,5914736855,3330,3330,3330,3325,631
20230626,111800,5912636135,3330,3325,3330,3325,2874
20230626,111700,5903071180,3325,3325,3325,3325,1801
20230626,111600,5897082855,3325,3325,3325,3325,902
20230626,111500,5894083705,3325,3315,3325,3315,787
20230626,111400,5891473865,3315,3315,3315,3315,1381
20230626,111300,5886895850,3315,3320,3320,3315,667
20230626,111200,5884684555,3330,3310,3330,3310,919
20230626,111100,5881634130,3310,3310,3325,3310,62
20230626,111000,5881428760,3325,3315,3325,3310,2540
20230626,110900,5873011740,3310,3335,3335,3310,1989
20230626,110800,5866419090,3335,3330,3340,3325,1843
20230626,110700,5860283405,3330,3330,3330,3325,3671
20230626,110600,5848058980,3330,3320,3330,3320,2314
20230626,110500,5840371025,3320,3315,3325,3315,2352
20230626,110400,5832560580,3320,3320,3320,3315,325
20230626,110300,5831481585,3310,3305,3320,3305,2409
20230626,110200,5823504770,3310,3310,3310,3300,1554
20230626,110100,5818367660,3310,3305,3310,3305,2753
20230626,110000,5809267895,3305,3285,3305,3285,850
20230626,105900,5806472620,3290,3305,3305,3290,6714
20230626,105800,5784350565,3305,3305,3305,3300,3419
20230626,105700,5773054690,3300,3295,3305,3295,7360
20230626,105600,5748766435,3295,3300,3300,3295,5099
20230626,105500,5731951750,3300,3295,3300,3295,3849
20230626,105400,5719262875,3295,3295,3295,3295,219
20230626,105300,5718541270,3295,3290,3295,3290,1277
20230626,105200,5714334580,3285,3290,3295,3285,1202
20230626,105100,5710377305,3290,3285,3295,3280,2076
20230626,105000,5703556015,3295,3290,3295,3285,2491
20230626,104900,5695364215,3290,3280,3290,3280,1048
20230626,104800,5691924395,3280,3270,3280,3270,3110
20230626,104700,5681737595,3280,3270,3295,3265,24253
20230626,104600,5602380670,3270,3275,3275,3260,19991
20230626,104500,5537039910,3275,3290,3290,3270,37462
20230626,104400,5414053435,3290,3290,3300,3290,2018
20230626,104300,5407414015,3300,3300,3300,3290,8488
20230626,104200,5379443405,3300,3300,3300,3295,1575
20230626,104100,5374246905,3295,3295,3295,3290,415
20230626,104000,5372879490,3295,3300,3300,3290,3062
20230626,103900,5362796135,3295,3300,3300,3295,3749
20230626,103800,5350442225,3295,3300,3300,3295,7864
20230626,103700,5324511930,3295,3290,3295,3285,4557
20230626,103600,5309503505,3290,3290,3295,3285,3706
20230626,103500,5297310740,3290,3290,3295,3290,866
20230626,103400,5294457920,3285,3290,3290,3285,1611
20230626,103300,5289158055,3290,3295,3295,3285,1056
20230626,103200,5285682270,3280,3290,3295,3280,11580
20230626,103100,5247645200,3295,3285,3295,3285,1349
20230626,103000,5243212085,3285,3295,3295,3280,6730
20230626,102900,5221092620,3295,3300,3300,3290,9925
20230626,102800,5188410690,3300,3305,3325,3300,13745
20230626,102700,5142890495,3310,3300,3315,3300,6609
20230626,102600,5121037740,3300,3300,3300,3290,4270
20230626,102500,5106947320,3300,3275,3300,3275,6745
20230626,102400,5084762135,3275,3270,3280,3270,14051
20230626,102300,5038701540,3270,3270,3280,3265,14019
20230626,102200,4992856140,3275,3270,3290,3270,14380
20230626,102100,4945745795,3270,3280,3290,3260,19409
20230626,102000,4882135100,3280,3335,3340,3250,129948
20230626,101900,4453045455,3340,3340,3340,3335,7855
20230626,101800,4426828235,3340,3345,3345,3340,8304
20230626,101700,4399061075,3345,3355,3360,3345,9206
20230626,101600,4368214035,3360,3355,3360,3350,2805
20230626,101500,4358803240,3355,3355,3365,3350,12304
20230626,101400,4317510485,3355,3365,3365,3355,13729
20230626,101300,4271341370,3370,3370,3370,3365,1398
20230626,101200,4266630245,3370,3375,3375,3370,2283
20230626,101100,4258933985,3375,3385,3385,3375,1247
20230626,101000,4254715040,3390,3400,3400,3390,12810
20230626,100900,4211284405,3400,3400,3400,3390,2843
20230626,100800,4201629515,3400,3375,3405,3375,7891
20230626,100700,4174835225,3385,3370,3385,3365,11398
20230626,100600,4136344870,3370,3365,3370,3365,6588
20230626,100500,4114159440,3370,3365,3370,3365,3162
20230626,100400,4103519070,3365,3360,3365,3355,21246
20230626,100300,4032173030,3365,3365,3365,3360,2357
20230626,100200,4024242195,3365,3365,3365,3360,6281
20230626,100100,4003125045,3365,3370,3380,3365,8596
20230626,100000,3974186040,3380,3365,3380,3365,1196
20230626,095900,3970156020,3365,3370,3370,3365,5686
20230626,095800,3950994230,3370,3370,3380,3365,2870
20230626,095700,3941325330,3365,3370,3370,3360,4595
20230626,095600,3925864330,3370,3365,3370,3365,1802
20230626,095500,3919795265,3365,3365,3365,3360,2434
20230626,095400,3911608560,3360,3360,3370,3360,12721
20230626,095300,3868865800,3360,3360,3380,3360,2216
20230626,095200,3861419140,3360,3380,3380,3360,8146
20230626,095100,3834016045,3380,3365,3385,3360,7033
20230626,095000,3810336280,3360,3355,3360,3350,7252
20230626,094900,3786011480,3360,3365,3365,3350,6271
20230626,094800,3764978525,3370,3375,3375,3365,4927
20230626,094700,3748379580,3380,3375,3380,3370,2262
20230626,094600,3740744445,3380,3380,3385,3380,18193
20230626,094500,3679250585,3385,3390,3410,3380,8892
20230626,094400,3649093260,3390,3350,3390,3340,11737
20230626,094300,3609631705,3340,3365,3365,3340,64134
20230626,094200,3394928285,3365,3365,3370,3360,20604
20230626,094100,3325610690,3370,3375,3380,3370,10428
20230626,094000,3290450180,3380,3380,3390,3375,37183
20230626,093900,3164924085,3380,3390,3390,3375,13733
20230626,093800,3118490655,3390,3385,3390,3385,6679
20230626,093700,3095874880,3390,3390,3390,3380,3553
20230626,093600,3083850930,3390,3380,3390,3380,4287
20230626,093500,3069350955,3385,3390,3390,3380,3564
20230626,093400,3057296795,3390,3405,3410,3390,6458
20230626,093300,3035306705,3420,3375,3420,3370,20412
20230626,093200,2966245020,3385,3380,3385,3370,18446
20230626,093100,2903976160,3380,3395,3400,3380,18808
20230626,093000,2840290140,3395,3395,3400,3390,18532
20230626,092900,2777433660,3395,3415,3420,3395,28066
20230626,092800,2681922635,3415,3415,3420,3410,11662
20230626,092700,2642098040,3420,3420,3420,3415,8732
20230626,092600,2612241630,3420,3420,3425,3420,11579
20230626,092500,2572630725,3420,3425,3430,3420,5726
20230626,092400,2553039925,3425,3430,3435,3420,4785
20230626,092300,2536658280,3435,3435,3440,3425,9242
20230626,092200,2504953295,3435,3440,3440,3435,7261
20230626,092100,2479999585,3440,3440,3445,3435,10672
20230626,092000,2443291070,3450,3445,3455,3440,22425
20230626,091900,2365968180,3450,3445,3465,3445,3023
20230626,091800,2355525840,3465,3435,3480,3430,13152
20230626,091700,2309942740,3435,3430,3460,3425,5529
20230626,091600,2290930285,3430,3420,3435,3420,5663
20230626,091500,2271546810,3420,3420,3420,3415,5846
20230626,091400,2251573705,3420,3420,3425,3415,9361
20230626,091300,2219563150,3425,3425,3425,3420,2143
20230626,091200,2212228820,3425,3425,3440,3405,14402
20230626,091100,2163007635,3425,3405,3475,3405,10283
20230626,091000,2127634995,3415,3435,3435,3405,14834
20230626,090900,2076883090,3435,3440,3440,3415,10317
20230626,090800,2041542275,3430,3475,3475,3425,27794
20230626,090700,1945774030,3470,3480,3485,3465,31252
20230626,090600,1837178705,3480,3450,3490,3430,27861
20230626,090500,1740300415,3425,3390,3455,3385,31732
20230626,090400,1632440065,3390,3350,3400,3340,45802
20230626,090300,1478446305,3350,3440,3465,3350,101824
20230626,090200,1131950535,3430,3475,3480,3425,48868
20230626,090100,963433755,3475,3440,3495,3435,58221
20230626,090000,760990625,3440,3490,3490,3420,205217