stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,204800,15745916018,976,976,976,976,138701
20230626,204700,15745916018,976,976,976,976,0
20230626,204600,15745916018,976,976,976,976,0
20230626,204500,15745916018,976,976,976,976,0
20230626,204400,15745916018,976,976,976,976,0
20230626,204300,15745916018,976,976,976,976,0
20230626,204200,15745916018,976,976,976,976,0
20230626,204100,15745916018,976,976,976,976,0
20230626,204000,15745916018,976,976,976,976,0
20230626,203900,15745916018,976,976,976,976,0
20230626,203800,15745916018,976,976,976,976,0
20230626,203700,15745916018,976,976,976,976,0
20230626,203600,15745916018,976,976,976,976,0
20230626,203500,15745916018,976,976,976,976,0
20230626,203400,15745916018,976,976,976,976,0
20230626,203300,15745916018,976,976,976,976,0
20230626,203200,15745916018,976,976,976,976,0
20230626,203100,15745916018,976,976,976,976,0
20230626,203000,15745916018,976,976,976,976,0
20230626,202900,15745916018,976,976,976,976,0
20230626,202800,15745916018,976,976,976,976,0
20230626,202700,15745916018,976,976,976,976,0
20230626,202600,15745916018,976,976,976,976,0
20230626,202500,15745916018,976,976,976,976,0
20230626,202400,15745916018,976,976,976,976,0
20230626,202300,15745916018,976,976,976,976,0
20230626,202200,15745916018,976,976,976,976,0
20230626,202100,15745916018,976,976,976,976,0
20230626,202000,15745916018,976,976,976,976,0
20230626,201900,15745916018,976,976,976,976,0
20230626,201800,15745916018,976,976,976,976,138701
20230626,201700,15745916018,976,976,976,976,0
20230626,201600,15745916018,976,976,976,976,0
20230626,201500,15745916018,976,976,976,976,0
20230626,201400,15745916018,976,976,976,976,0
20230626,201300,15745916018,976,976,976,976,0
20230626,201200,15745916018,976,976,976,976,0
20230626,201100,15745916018,976,976,976,976,0
20230626,201000,15745916018,976,976,976,976,0
20230626,200900,15745916018,976,976,976,976,0
20230626,200800,15745916018,976,976,976,976,0
20230626,200700,15745916018,976,976,976,976,0
20230626,200600,15745916018,976,976,976,976,0
20230626,200500,15745916018,976,976,976,976,0
20230626,200400,15745916018,976,976,976,976,0
20230626,200300,15745916018,976,976,976,976,0
20230626,200200,15745916018,976,976,976,976,0
20230626,200100,15745916018,976,976,976,976,0
20230626,200000,15745916018,976,976,976,976,0
20230626,195900,15745916018,976,976,976,976,0
20230626,195800,15745916018,976,976,976,976,0
20230626,195700,15745916018,976,976,976,976,0
20230626,195600,15745916018,976,976,976,976,0
20230626,195500,15745916018,976,976,976,976,0
20230626,195400,15745916018,976,976,976,976,0
20230626,195300,15745916018,976,976,976,976,0
20230626,195200,15745916018,976,976,976,976,0
20230626,195100,15745916018,976,976,976,976,0
20230626,195000,15745916018,976,976,976,976,0
20230626,194900,15745916018,976,976,976,976,0
20230626,194800,15745916018,976,976,976,976,138701
20230626,194700,15745916018,976,976,976,976,0
20230626,194600,15745916018,976,976,976,976,0
20230626,194500,15745916018,976,976,976,976,0
20230626,194400,15745916018,976,976,976,976,0
20230626,194300,15745916018,976,976,976,976,0
20230626,194200,15745916018,976,976,976,976,0
20230626,194100,15745916018,976,976,976,976,0
20230626,194000,15745916018,976,976,976,976,0
20230626,193900,15745916018,976,976,976,976,0
20230626,193800,15745916018,976,976,976,976,0
20230626,193700,15745916018,976,976,976,976,0
20230626,193600,15745916018,976,976,976,976,0
20230626,193500,15745916018,976,976,976,976,0
20230626,193400,15745916018,976,976,976,976,0
20230626,193300,15745916018,976,976,976,976,0
20230626,193200,15745916018,976,976,976,976,0
20230626,193100,15745916018,976,976,976,976,0
20230626,193000,15745916018,976,976,976,976,0
20230626,192900,15745916018,976,976,976,976,0
20230626,192800,15745916018,976,976,976,976,0
20230626,192700,15745916018,976,976,976,976,0
20230626,192600,15745916018,976,976,976,976,0
20230626,192500,15745916018,976,976,976,976,0
20230626,192400,15745916018,976,976,976,976,0
20230626,192300,15745916018,976,976,976,976,0
20230626,192200,15745916018,976,976,976,976,0
20230626,192100,15745916018,976,976,976,976,0
20230626,192000,15745916018,976,976,976,976,0
20230626,191900,15745916018,976,976,976,976,0
20230626,191800,15745916018,976,976,976,976,138701
20230626,191700,15745916018,976,976,976,976,0
20230626,191600,15745916018,976,976,976,976,0
20230626,191500,15745916018,976,976,976,976,0
20230626,191400,15745916018,976,976,976,976,0
20230626,191300,15745916018,976,976,976,976,0
20230626,191200,15745916018,976,976,976,976,0
20230626,191100,15745916018,976,976,976,976,0
20230626,191000,15745916018,976,976,976,976,0
20230626,190900,15745916018,976,976,976,976,0
20230626,190800,15745916018,976,976,976,976,0
20230626,190700,15745916018,976,976,976,976,0
20230626,190600,15745916018,976,976,976,976,0
20230626,190500,15745916018,976,976,976,976,0
20230626,190400,15745916018,976,976,976,976,0
20230626,190300,15745916018,976,976,976,976,0
20230626,190200,15745916018,976,976,976,976,0
20230626,190100,15745916018,976,976,976,976,0
20230626,190000,15745916018,976,976,976,976,0
20230626,185900,15745916018,976,976,976,976,0
20230626,185800,15745916018,976,976,976,976,0
20230626,185700,15745916018,976,976,976,976,0
20230626,185600,15745916018,976,976,976,976,0
20230626,185500,15745916018,976,976,976,976,0
20230626,185400,15745916018,976,976,976,976,0
20230626,185300,15745916018,976,976,976,976,0
20230626,185200,15745916018,976,976,976,976,0
20230626,185100,15745916018,976,976,976,976,0
20230626,185000,15745916018,976,976,976,976,0
20230626,184900,15745916018,976,976,976,976,0
20230626,184800,15745916018,976,976,976,976,138701
20230626,184700,15745916018,976,976,976,976,0
20230626,184600,15745916018,976,976,976,976,0
20230626,184500,15745916018,976,976,976,976,0
20230626,184400,15745916018,976,976,976,976,0
20230626,184300,15745916018,976,976,976,976,0
20230626,184200,15745916018,976,976,976,976,0
20230626,184100,15745916018,976,976,976,976,0
20230626,184000,15745916018,976,976,976,976,0
20230626,183900,15745916018,976,976,976,976,0
20230626,183800,15745916018,976,976,976,976,0
20230626,183700,15745916018,976,976,976,976,0
20230626,183600,15745916018,976,976,976,976,0
20230626,183500,15745916018,976,976,976,976,0
20230626,183400,15745916018,976,976,976,976,0
20230626,183300,15745916018,976,976,976,976,0
20230626,183200,15745916018,976,976,976,976,0
20230626,183100,15745916018,976,976,976,976,0
20230626,183000,15745916018,976,976,976,976,0
20230626,182900,15745916018,976,976,976,976,0
20230626,182800,15745916018,976,976,976,976,0
20230626,182700,15745916018,976,976,976,976,0
20230626,182600,15745916018,976,976,976,976,0
20230626,182500,15745916018,976,976,976,976,0
20230626,182400,15745916018,976,976,976,976,0
20230626,182300,15745916018,976,976,976,976,0
20230626,182200,15745916018,976,976,976,976,0
20230626,182100,15745916018,976,976,976,976,0
20230626,182000,15745916018,976,976,976,976,0
20230626,181900,15745916018,976,976,976,976,0
20230626,181800,15745916018,976,976,976,976,138701
20230626,181700,15745916018,976,976,976,976,0
20230626,181600,15745916018,976,976,976,976,0
20230626,181500,15745916018,976,976,976,976,0
20230626,181400,15745916018,976,976,976,976,0
20230626,181300,15745916018,976,976,976,976,0
20230626,181200,15745916018,976,976,976,976,0
20230626,181100,15745916018,976,976,976,976,0
20230626,181000,15745916018,976,976,976,976,0
20230626,180900,15745916018,976,976,976,976,0
20230626,180800,15745916018,976,976,976,976,0
20230626,180700,15745916018,976,976,976,976,0
20230626,180600,15745916018,976,976,976,976,0
20230626,180500,15745916018,976,976,976,976,0
20230626,180400,15745916018,976,976,976,976,0
20230626,180300,15745916018,976,976,976,976,0
20230626,180200,15745916018,976,976,976,976,0
20230626,180100,15745916018,976,976,976,976,0
20230626,180000,15745916018,976,976,976,976,0
20230626,175900,15745916018,976,976,976,976,0
20230626,175800,15745916018,976,976,976,976,0
20230626,175700,15745916018,976,976,976,976,0
20230626,175600,15745916018,976,976,976,976,0
20230626,175500,15745916018,976,976,976,976,0
20230626,175400,15745916018,976,976,976,976,0
20230626,175300,15745916018,976,976,976,976,0
20230626,175200,15745916018,976,976,976,976,0
20230626,175100,15745916018,976,976,976,976,0
20230626,175000,15745916018,976,976,976,976,0
20230626,174900,15745916018,976,976,976,976,0
20230626,174800,15745916018,976,976,976,976,138701
20230626,174700,15745916018,976,976,976,976,0
20230626,174600,15745916018,976,976,976,976,0
20230626,174500,15745916018,976,976,976,976,0
20230626,174400,15745916018,976,976,976,976,0
20230626,174300,15745916018,976,976,976,976,0
20230626,174200,15745916018,976,976,976,976,0
20230626,174100,15745916018,976,976,976,976,0
20230626,174000,15745916018,976,976,976,976,0
20230626,173900,15745916018,976,976,976,976,0
20230626,173800,15745916018,976,976,976,976,0
20230626,173700,15745916018,976,976,976,976,0
20230626,173600,15745916018,976,976,976,976,0
20230626,173500,15745916018,976,976,976,976,0
20230626,173400,15745916018,976,976,976,976,0
20230626,173300,15745916018,976,976,976,976,0
20230626,173200,15745916018,976,976,976,976,0
20230626,173100,15745916018,976,976,976,976,0
20230626,173000,15745916018,976,976,976,976,0
20230626,172900,15745916018,976,976,976,976,0
20230626,172800,15745916018,976,976,976,976,0
20230626,172700,15745916018,976,976,976,976,0
20230626,172600,15745916018,976,976,976,976,0
20230626,172500,15745916018,976,976,976,976,0
20230626,172400,15745916018,976,976,976,976,0
20230626,172300,15745916018,976,976,976,976,0
20230626,172200,15745916018,976,976,976,976,0
20230626,172100,15745916018,976,976,976,976,0
20230626,172000,15745916018,976,976,976,976,0
20230626,171900,15745916018,976,976,976,976,0
20230626,171800,15745916018,976,976,976,976,138701
20230626,171700,15745916018,976,976,976,976,0
20230626,171600,15745916018,976,976,976,976,0
20230626,171500,15745916018,976,976,976,976,0
20230626,171400,15745916018,976,976,976,976,0
20230626,171300,15745916018,976,976,976,976,0
20230626,171200,15745916018,976,976,976,976,0
20230626,171100,15745916018,976,976,976,976,0
20230626,171000,15745916018,976,976,976,976,0
20230626,170900,15745916018,976,976,976,976,0
20230626,170800,15745916018,976,976,976,976,0
20230626,170700,15745916018,976,976,976,976,0
20230626,170600,15745916018,976,976,976,976,0
20230626,170500,15745916018,976,976,976,976,0
20230626,170400,15745916018,976,976,976,976,0
20230626,170300,15745916018,976,976,976,976,0
20230626,170200,15745916018,976,976,976,976,0
20230626,170100,15745916018,976,976,976,976,0
20230626,170000,15745916018,976,976,976,976,0
20230626,165900,15745916018,976,976,976,976,0
20230626,165800,15745916018,976,976,976,976,0
20230626,165700,15745916018,976,976,976,976,0
20230626,165600,15745916018,976,976,976,976,0
20230626,165500,15745916018,976,976,976,976,0
20230626,165400,15745916018,976,976,976,976,0
20230626,165300,15745916018,976,976,976,976,0
20230626,165200,15745916018,976,976,976,976,0
20230626,165100,15745916018,976,976,976,976,0
20230626,165000,15745916018,976,976,976,976,0
20230626,164900,15745916018,976,976,976,976,0
20230626,164800,15745916018,976,976,976,976,138701
20230626,164700,15745916018,976,976,976,976,0
20230626,164600,15745916018,976,976,976,976,0
20230626,164500,15745916018,976,976,976,976,0
20230626,164400,15745916018,976,976,976,976,0
20230626,164300,15745916018,976,976,976,976,0
20230626,164200,15745916018,976,976,976,976,0
20230626,164100,15745916018,976,976,976,976,0
20230626,164000,15745916018,976,976,976,976,0
20230626,163900,15745916018,976,976,976,976,0
20230626,163800,15745916018,976,976,976,976,0
20230626,163700,15745916018,976,976,976,976,0
20230626,163600,15745916018,976,976,976,976,0
20230626,163500,15745916018,976,976,976,976,0
20230626,163400,15745916018,976,976,976,976,0
20230626,163300,15745916018,976,976,976,976,0
20230626,163200,15745916018,976,976,976,976,0
20230626,163100,15745916018,976,976,976,976,0
20230626,163000,15745916018,976,976,976,976,0
20230626,162900,15745916018,976,976,976,976,0
20230626,162800,15745916018,976,976,976,976,0
20230626,162700,15745916018,976,976,976,976,0
20230626,162600,15745916018,976,976,976,976,0
20230626,162500,15745916018,976,976,976,976,0
20230626,162400,15745916018,976,976,976,976,0
20230626,162300,15745916018,976,976,976,976,0
20230626,162200,15745916018,976,976,976,976,0
20230626,162100,15745916018,976,976,976,976,0
20230626,162000,15745916018,976,976,976,976,0
20230626,161900,15745916018,976,976,976,976,0
20230626,161800,15745916018,976,976,976,976,138701
20230626,161700,15745916018,976,976,976,976,0
20230626,161600,15745916018,976,976,976,976,0
20230626,161500,15745916018,976,976,976,976,0
20230626,161400,15745916018,976,976,976,976,0
20230626,161300,15745916018,976,976,976,976,0
20230626,161200,15745916018,976,976,976,976,0
20230626,161100,15745916018,976,976,976,976,0
20230626,161000,15745916018,976,976,976,976,0
20230626,160900,15745916018,976,976,976,976,0
20230626,160800,15745916018,976,976,976,976,0
20230626,160700,15745916018,976,976,976,976,0
20230626,160600,15745916018,976,976,976,976,0
20230626,160500,15745916018,976,976,976,976,0
20230626,160400,15745916018,976,976,976,976,0
20230626,160300,15745916018,976,976,976,976,0
20230626,160200,15745916018,976,976,976,976,0
20230626,160100,15745916018,976,976,976,976,0
20230626,160000,15745916018,976,976,976,976,0
20230626,155900,15745916018,976,976,976,976,0
20230626,155800,15745916018,976,976,976,976,0
20230626,155700,15745916018,976,976,976,976,0
20230626,155600,15745916018,976,976,976,976,0
20230626,155500,15745916018,976,976,976,976,0
20230626,155400,15745916018,976,976,976,976,0
20230626,155300,15745916018,976,976,976,976,0
20230626,155200,15745916018,976,976,976,976,0
20230626,155100,15745916018,976,976,976,976,0
20230626,155000,15745916018,976,976,976,976,0
20230626,154900,15745916018,976,976,976,976,0
20230626,154800,15745916018,976,976,976,976,138701
20230626,154700,15745916018,976,976,976,976,0
20230626,154600,15745916018,976,976,976,976,0
20230626,154500,15745916018,976,976,976,976,0
20230626,154400,15745916018,976,976,976,976,0
20230626,154300,15745916018,976,976,976,976,0
20230626,154200,15745916018,976,976,976,976,0
20230626,154100,15745916018,976,976,976,976,0
20230626,154000,15745916018,976,976,976,976,0
20230626,153900,15745916018,976,976,976,976,0
20230626,153800,15745916018,976,976,976,976,0
20230626,153700,15745916018,976,976,976,976,0
20230626,153600,15745916018,976,976,976,976,0
20230626,153500,15745916018,976,976,976,976,0
20230626,153400,15745916018,976,976,976,976,0
20230626,153300,15745916018,976,976,976,976,0
20230626,153200,15745916018,976,976,976,976,0
20230626,153100,15745916018,976,976,976,976,0
20230626,153000,15745916018,976,976,976,976,138701
20230626,152900,15610543842,974,974,974,974,0
20230626,152800,15610543842,974,974,974,974,0
20230626,152700,15610543842,974,974,974,974,0
20230626,152600,15610543842,974,974,974,974,0
20230626,152500,15610543842,974,974,974,974,0
20230626,152400,15610543842,974,974,974,974,0
20230626,152300,15610543842,974,974,974,974,0
20230626,152200,15610543842,974,974,974,974,0
20230626,152100,15610543842,974,974,974,974,0
20230626,152000,15610543842,974,974,974,974,0
20230626,151900,15610543842,974,970,974,970,24618
20230626,151800,15586635254,970,972,974,970,13337
20230626,151700,15573685910,974,970,975,970,10972
20230626,151600,15563039784,969,977,977,969,51631
20230626,151500,15512825574,976,979,979,975,15863
20230626,151400,15497338152,977,975,979,974,17292
20230626,151300,15480457631,975,974,975,973,17431
20230626,151200,15463481852,974,966,975,965,55896
20230626,151100,15409345666,967,972,973,967,75931
20230626,151000,15335708697,973,970,974,969,6871
20230626,150900,15329024761,970,972,974,969,71441
20230626,150800,15259714092,974,971,975,970,17872
20230626,150700,15242361311,971,974,977,969,52673
20230626,150600,15191118824,974,969,975,967,41584
20230626,150500,15150751163,969,965,969,959,119648
20230626,150400,15035605852,963,969,969,961,121159
20230626,150300,14918883653,969,973,973,964,177646
20230626,150200,14746849536,973,974,977,971,76394
20230626,150100,14672562640,975,980,980,971,105740
20230626,150000,14569604258,978,986,986,975,81727
20230626,145900,14489413090,987,974,989,972,134168
20230626,145800,14358364933,975,972,977,971,222728
20230626,145700,14141834417,973,973,973,973,0
20230626,145600,14141834417,973,977,979,973,211061
20230626,145500,13936191654,979,981,981,977,62264
20230626,145400,13875282123,978,989,990,978,135248
20230626,145300,13742163415,987,977,987,975,124952
20230626,145200,13619845000,976,983,990,976,269653
20230626,145100,13355355214,984,980,986,975,187999
20230626,145000,13171134095,979,1004,1007,973,708199
20230626,144900,12473011354,1004,1011,1012,1001,257224
20230626,144800,12214003889,1010,999,1011,996,528458
20230626,144700,11684486174,997,1063,1072,990,1402520
20230626,144600,10252651798,1062,1061,1079,1060,538171
20230626,144500,9677237295,1062,1081,1083,1058,823149
20230626,144400,8797535259,1081,1064,1098,1062,1651720
20230626,144300,7011259924,1067,1056,1091,1043,1628421
20230626,144200,5270465788,1056,1080,1089,1030,1136946
20230626,144100,4055667037,1062,1062,1062,1062,0
20230626,144000,4055667037,1062,989,1062,989,1630201
20230626,143900,2372713608,989,979,989,979,30315
20230626,143800,2342788199,979,978,979,978,3890
20230626,143700,2338981074,979,971,979,971,9925
20230626,143600,2329283165,975,975,975,974,807
20230626,143500,2328496350,976,971,976,969,50503
20230626,143400,2279317645,973,974,974,971,3330
20230626,143300,2276079481,974,968,974,968,1107
20230626,143200,2275007863,967,970,974,967,15868
20230626,143100,2259631034,969,973,974,969,16131
20230626,143000,2243960273,972,975,979,972,18666
20230626,142900,2225803793,972,979,979,972,22174
20230626,142800,2204213229,983,979,983,978,12175
20230626,142700,2192304481,983,983,983,976,9108
20230626,142600,2183404536,977,981,983,975,3102
20230626,142500,2180358652,975,974,982,974,19888
20230626,142400,2160945896,974,979,981,968,12124
20230626,142300,2149110595,979,987,987,941,55967
20230626,142200,2095316990,986,993,993,986,8673
20230626,142100,2086742882,990,993,994,990,26510
20230626,142000,2060477847,995,992,998,991,33816
20230626,141900,2026853793,991,994,995,990,18434
20230626,141800,2008563850,995,993,999,987,50930
20230626,141700,1957976518,993,994,998,987,38760
20230626,141600,1919465010,987,980,996,976,53549
20230626,141500,1866574518,980,987,987,980,9825
20230626,141400,1856924873,986,987,991,981,33789
20230626,141300,1823616086,986,984,997,984,43579
20230626,141200,1780428895,984,990,999,980,142755
20230626,141100,1638581916,990,971,990,970,94386
20230626,141000,1545622554,971,970,979,970,23248
20230626,140900,1523021937,971,964,971,963,65167
20230626,140800,1459959864,958,953,965,953,38640
20230626,140700,1422937184,953,949,953,947,539
20230626,140600,1422426260,951,952,952,950,4261
20230626,140500,1418374410,947,954,955,947,3576
20230626,140400,1414975358,954,954,954,954,1
20230626,140300,1414974404,952,952,952,952,262
20230626,140200,1414724980,952,952,952,947,4004
20230626,140100,1410933181,947,951,952,946,2068
20230626,140000,1408968776,956,950,956,950,6319
20230626,135900,1402959283,949,951,951,943,14929
20230626,135800,1388824215,951,943,951,943,15938
20230626,135700,1373715497,943,944,945,942,10754
20230626,135600,1363566075,944,944,944,943,504
20230626,135500,1363090799,943,942,943,942,1978
20230626,135400,1361226713,943,943,943,942,1381
20230626,135300,1359925659,943,942,943,941,2715
20230626,135200,1357370841,943,941,943,939,33699
20230626,135100,1325690289,941,940,943,940,2993
20230626,135000,1322874693,941,941,941,940,10792
20230626,134900,1312719932,941,943,943,941,202
20230626,134800,1312529449,943,940,944,940,5753
20230626,134700,1307110361,940,941,942,939,3591
20230626,134600,1303731794,941,942,942,939,20781
20230626,134500,1284193238,942,941,942,941,5540
20230626,134400,1278979095,942,944,945,942,22230
20230626,134300,1258022704,944,943,944,942,12438
20230626,134200,1246303902,943,943,944,942,432
20230626,134100,1245896573,943,941,943,941,1232
20230626,134000,1244735513,942,943,944,942,7401
20230626,133900,1237763630,944,944,944,942,3694
20230626,133800,1234283016,945,946,946,941,17437
20230626,133700,1217809958,945,943,945,943,4112
20230626,133600,1213926956,943,939,943,939,12258
20230626,133500,1202396443,940,943,943,939,10052
20230626,133400,1192949879,943,940,945,940,21930
20230626,133300,1172266299,945,947,950,939,50039
20230626,133200,1125034437,947,947,949,947,4434
20230626,133100,1120829586,947,946,947,944,1326
20230626,133000,1119576217,946,946,946,939,28914
20230626,132900,1092370534,945,945,945,945,201
20230626,132800,1092180589,946,947,947,944,11132
20230626,132700,1081665966,948,948,948,948,0
20230626,132600,1081665966,948,948,948,948,10
20230626,132500,1081656486,948,948,948,948,1
20230626,132400,1081655538,947,948,948,947,1623
20230626,132300,1080118458,948,949,949,948,501
20230626,132200,1079643010,948,951,951,948,10684
20230626,132100,1069505112,951,951,951,951,115
20230626,132000,1069395747,953,953,953,953,1
20230626,131900,1069394794,953,953,953,953,0
20230626,131800,1069394794,953,953,953,953,181
20230626,131700,1069222301,953,954,954,953,201
20230626,131600,1069030747,956,956,956,956,0
20230626,131500,1069030747,956,955,956,955,7
20230626,131400,1069024061,955,954,955,954,493
20230626,131300,1068553509,954,953,954,953,2062
20230626,131200,1066587467,955,949,955,949,5124
20230626,131100,1061724355,956,956,956,956,0
20230626,131000,1061724355,956,953,956,953,3894
20230626,130900,1058005771,955,952,955,952,7770
20230626,130800,1050594108,952,951,952,951,10
20230626,130700,1050584597,952,951,952,951,13
20230626,130600,1050572232,952,951,952,949,245
20230626,130500,1050339635,952,951,952,951,60
20230626,130400,1050282572,951,951,951,951,1061
20230626,130300,1049273561,952,951,952,951,111
20230626,130200,1049167998,952,952,952,952,200
20230626,130100,1048977598,952,952,952,952,0
20230626,130000,1048977598,952,952,952,952,0
20230626,125900,1048977598,952,952,952,952,1
20230626,125800,1048976646,952,952,952,952,0
20230626,125700,1048976646,952,952,952,952,0
20230626,125600,1048976646,952,952,952,952,6
20230626,125500,1048970934,952,950,952,949,2229
20230626,125400,1046854598,952,952,952,952,0
20230626,125300,1046854598,952,951,952,950,354
20230626,125200,1046517921,951,951,951,951,1
20230626,125100,1046516970,951,951,951,951,0
20230626,125000,1046516970,951,950,952,950,13
20230626,124900,1046504615,952,952,952,952,0
20230626,124800,1046504615,952,948,952,948,1254
20230626,124700,1045315796,952,949,952,949,19
20230626,124600,1045297758,952,950,952,950,151
20230626,124500,1045154291,950,950,950,950,5
20230626,124400,1045149541,950,948,950,945,2813
20230626,124300,1042477268,952,948,952,948,2000
20230626,124200,1040573628,948,949,949,948,380
20230626,124100,1040213167,948,947,948,947,3254
20230626,124000,1037128447,947,944,947,944,1423
20230626,123900,1035782144,944,944,944,944,0
20230626,123800,1035782144,944,944,944,943,1335
20230626,123700,1034523139,943,943,943,943,50
20230626,123600,1034475989,943,943,943,943,0
20230626,123500,1034475989,943,943,943,943,415
20230626,123400,1034084644,943,943,943,943,2
20230626,123300,1034082758,943,943,943,943,54
20230626,123200,1034031836,943,943,943,943,0
20230626,123100,1034031836,943,942,943,942,304
20230626,123000,1033745464,942,942,942,942,1
20230626,122900,1033744522,943,943,943,943,0
20230626,122800,1033744522,943,942,943,942,820
20230626,122700,1032971317,941,941,941,941,7
20230626,122600,1032964730,941,941,941,941,20
20230626,122500,1032945910,946,945,946,945,3500
20230626,122400,1029634960,946,946,946,946,0
20230626,122300,1029634960,946,942,946,942,2050
20230626,122200,1027696329,941,941,941,941,180
20230626,122100,1027526949,941,940,941,940,850
20230626,122000,1026727148,940,940,940,939,1026
20230626,121900,1025763708,940,938,940,938,90
20230626,121800,1025679280,938,939,940,938,2250
20230626,121700,1023568606,939,940,940,939,104
20230626,121600,1023470850,940,940,940,940,0
20230626,121500,1023470850,940,940,940,940,262
20230626,121400,1023224570,940,939,940,939,886
20230626,121300,1022392208,939,939,939,939,0
20230626,121200,1022392208,939,939,939,939,156
20230626,121100,1022245724,939,939,940,939,1066
20230626,121000,1021243750,940,939,940,939,564
20230626,120900,1020714153,938,938,938,938,230
20230626,120800,1020498413,937,938,939,937,861
20230626,120700,1019691476,938,939,940,936,5366
20230626,120600,1014659103,939,941,943,939,6888
20230626,120500,1008184121,946,944,947,940,4744
20230626,120400,1003716197,944,942,944,942,1387
20230626,120300,1002409435,942,949,949,942,1661
20230626,120200,1000842214,949,953,953,949,3
20230626,120100,1000839362,944,947,947,942,7723
20230626,120000,993548611,949,956,956,949,168
20230626,115900,993389159,956,945,956,945,4437
20230626,115800,989187906,945,950,950,945,963
20230626,115700,988276905,950,951,951,946,23808
20230626,115600,965675253,952,951,952,950,10106
20230626,115500,956065233,951,952,952,951,2000
20230626,115400,954162877,952,952,953,951,2122
20230626,115300,952144208,953,953,953,952,153
20230626,115200,951998449,952,958,958,952,2002
20230626,115100,950092353,952,952,952,952,0
20230626,115000,950092353,952,956,956,952,17359
20230626,114900,933549156,957,958,958,957,8186
20230626,114800,925712231,959,959,959,959,0
20230626,114700,925712231,959,959,959,959,0
20230626,114600,925712231,959,959,959,959,0
20230626,114500,925712231,959,959,959,959,0
20230626,114400,925712231,959,959,959,959,3
20230626,114300,925709354,958,958,958,958,21
20230626,114200,925689236,958,958,958,958,67
20230626,114100,925625050,958,958,958,958,0
20230626,114000,925625050,958,958,958,958,30
20230626,113900,925596310,957,957,957,957,0
20230626,113800,925596310,957,957,957,957,0
20230626,113700,925596310,957,957,957,957,0
20230626,113600,925596310,957,957,957,957,0
20230626,113500,925596310,957,957,957,957,1
20230626,113400,925595353,956,956,956,956,1304
20230626,113300,924348729,956,956,956,956,1000
20230626,113200,923392729,956,956,956,956,0
20230626,113100,923392729,956,956,956,956,0
20230626,113000,923392729,956,956,956,956,0
20230626,112900,923392729,956,956,956,956,341
20230626,112800,923066733,956,956,956,956,87
20230626,112700,922983561,956,956,956,956,0
20230626,112600,922983561,956,957,957,956,3003
20230626,112500,920111959,957,956,957,956,1838
20230626,112400,918352995,956,957,957,956,1690
20230626,112300,916736666,960,961,961,957,138
20230626,112200,916604095,961,961,961,961,39
20230626,112100,916566616,960,958,960,958,3009
20230626,112000,913679754,958,958,958,958,0
20230626,111900,913679754,958,957,958,955,1271
20230626,111800,912463958,957,958,958,957,598
20230626,111700,911891081,958,958,958,958,678
20230626,111600,911241557,957,957,957,957,5
20230626,111500,911236772,957,957,957,954,681
20230626,111400,910586702,957,957,957,957,7
20230626,111300,910580003,958,958,958,958,0
20230626,111200,910580003,958,958,958,958,10
20230626,111100,910570423,957,957,957,957,16
20230626,111000,910555111,955,955,955,955,0
20230626,110900,910555111,955,955,955,955,172
20230626,110800,910390851,955,954,955,954,254
20230626,110700,910148533,953,956,956,953,1910
20230626,110600,908324297,956,958,958,956,251
20230626,110500,908084339,958,958,958,958,105
20230626,110400,907983749,958,957,958,957,1022
20230626,110300,907005675,960,960,960,960,1000
20230626,110200,906045675,960,960,960,960,0
20230626,110100,906045675,960,956,960,952,3131
20230626,110000,903059490,956,956,956,956,0
20230626,105900,903059490,956,954,962,954,284
20230626,105800,902787976,963,954,963,954,1700
20230626,105700,901157825,953,950,953,950,3809
20230626,105600,897537676,950,954,954,950,6289
20230626,105500,891559517,954,954,954,954,7
20230626,105400,891552839,954,954,954,954,250
20230626,105300,891314339,954,954,954,953,2628
20230626,105200,888807327,954,954,954,954,2622
20230626,105100,886305939,954,954,954,954,55
20230626,105000,886253469,954,954,954,954,1546
20230626,104900,884778585,954,953,954,953,150
20230626,104800,884635495,954,954,954,954,500
20230626,104700,884158495,954,954,954,954,1
20230626,104600,884157541,950,951,951,950,184
20230626,104500,883982711,950,952,952,950,19743
20230626,104400,865222893,950,950,950,950,0
20230626,104300,865222893,950,951,951,950,1517
20230626,104200,863780239,951,950,951,950,1725
20230626,104100,862140233,950,955,955,950,16614
20230626,104000,846338823,955,955,955,955,0
20230626,103900,846338823,955,955,955,952,1673
20230626,103800,844744738,955,953,955,952,3693
20230626,103700,841226053,953,953,954,953,3188
20230626,103600,838187489,953,957,957,953,16120
20230626,103500,822790822,958,958,958,958,81
20230626,103400,822713224,956,956,956,956,1039
20230626,103300,821719940,958,957,958,957,862
20230626,103200,820895005,959,960,960,959,370
20230626,103100,820540170,960,959,960,959,534
20230626,103000,820027782,959,958,959,958,259
20230626,102900,819779613,958,958,958,958,1
20230626,102800,819778655,958,958,958,958,105
20230626,102700,819678065,958,958,958,958,1
20230626,102600,819677107,955,955,960,955,513
20230626,102500,819186053,956,956,957,956,302
20230626,102400,818897340,956,956,956,956,2519
20230626,102300,816489176,957,956,957,956,1021
20230626,102200,815512100,957,959,959,957,4150
20230626,102100,811536051,959,959,960,959,269
20230626,102000,811278078,959,959,960,959,1484
20230626,101900,809854919,959,959,959,955,3890
20230626,101800,806132849,959,960,960,958,4987
20230626,101700,801355197,960,958,962,958,1207
20230626,101600,800197885,958,963,963,958,14266
20230626,101500,786511648,963,964,964,961,1043
20230626,101400,785509315,961,964,964,961,6
20230626,101300,785503537,964,964,964,964,5
20230626,101200,785498717,964,963,964,963,1101
20230626,101100,784438353,963,959,964,959,2004
20230626,101000,782506508,964,958,964,958,1699
20230626,100900,780878846,959,965,965,959,28842
20230626,100800,753209172,965,964,965,964,2182
20230626,100700,751103559,964,964,964,964,100
20230626,100600,751007159,965,965,965,965,0
20230626,100500,751007159,965,964,965,964,2000
20230626,100400,749078137,965,965,965,964,256
20230626,100300,748831248,965,963,965,963,1600
20230626,100200,747288873,964,963,964,961,4109
20230626,100100,743332945,963,964,964,961,531
20230626,100000,742822450,964,964,964,964,52
20230626,095900,742772322,962,964,965,962,637
20230626,095800,742158479,964,964,964,964,1035
20230626,095700,741160739,966,962,966,961,341
20230626,095600,740832654,962,962,962,962,2
20230626,095500,740830730,967,967,967,967,0
20230626,095400,740830730,967,965,967,965,16
20230626,095300,740815267,965,962,965,962,154
20230626,095200,740666966,967,967,967,967,0
20230626,095100,740666966,967,967,967,967,3
20230626,095000,740664065,967,963,969,961,7887
20230626,094900,733082306,964,962,964,962,7591
20230626,094800,725778763,963,969,969,963,6219
20230626,094700,719781961,969,970,970,965,280
20230626,094600,719510407,970,970,970,965,4411
20230626,094500,715244481,967,968,970,967,14374
20230626,094400,701343309,970,970,970,970,12
20230626,094300,701331669,970,968,970,967,1200
20230626,094200,700170622,970,970,973,969,4149
20230626,094100,696140128,972,972,972,969,1431
20230626,094000,694750556,973,967,974,967,4135
20230626,093900,690733841,967,974,974,966,1049
20230626,093800,689720315,974,964,974,963,5172
20230626,093700,684713648,966,965,966,964,1613
20230626,093600,683157588,966,969,970,966,3062
20230626,093500,680197810,973,968,974,964,3759
20230626,093400,676558102,969,969,969,969,739
20230626,093300,675842011,969,960,969,959,14760
20230626,093200,661635039,962,962,962,960,21
20230626,093100,661614839,959,962,962,959,4199
20230626,093000,657583302,963,964,964,960,5377
20230626,092900,652405369,960,970,970,959,32954
20230626,092800,620619809,971,977,980,971,12495
20230626,092700,608434698,977,988,988,976,44311
20230626,092600,564950570,988,963,988,960,56789
20230626,092500,509868387,961,962,964,961,6373
20230626,092400,503735643,962,959,962,958,4007
20230626,092300,499890624,960,970,972,960,31672
20230626,092200,469348212,970,973,973,969,2972
20230626,092100,466463316,973,970,973,969,2837
20230626,092000,463708538,970,973,973,969,11525
20230626,091900,452531672,969,969,974,968,1476
20230626,091800,451100453,968,969,969,967,8121
20230626,091700,443240666,969,974,974,969,16689
20230626,091600,427027842,976,974,976,972,1599
20230626,091500,425472857,974,972,976,972,1758
20230626,091400,423760203,972,970,972,969,5943
20230626,091300,417998071,971,971,973,970,9830
20230626,091200,408453776,972,978,978,970,15985
20230626,091100,392896011,978,980,980,974,15907
20230626,091000,377375252,975,981,981,975,18577
20230626,090900,359224626,980,978,982,977,15940
20230626,090800,343646395,978,983,983,978,14688
20230626,090700,329241934,982,990,990,981,34678
20230626,090600,295022737,990,978,991,978,49184
20230626,090500,246517910,978,987,990,977,92004
20230626,090400,156043259,986,990,990,986,21453
20230626,090300,134853383,990,985,991,984,36453
20230626,090200,98815362,984,982,987,982,16020
20230626,090100,83067114,982,988,993,967,55279
20230626,090000,28647883,987,966,988,965,29401