stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190400,19726156230,2310,2310,2310,2310,163397
20230626,190300,19726156230,2310,2310,2310,2310,0
20230626,190200,19726156230,2310,2310,2310,2310,0
20230626,190100,19726156230,2310,2310,2310,2310,0
20230626,190000,19726156230,2310,2310,2310,2310,0
20230626,185900,19726156230,2310,2310,2310,2310,0
20230626,185800,19726156230,2310,2310,2310,2310,0
20230626,185700,19726156230,2310,2310,2310,2310,0
20230626,185600,19726156230,2310,2310,2310,2310,0
20230626,185500,19726156230,2310,2310,2310,2310,0
20230626,185400,19726156230,2310,2310,2310,2310,0
20230626,185300,19726156230,2310,2310,2310,2310,0
20230626,185200,19726156230,2310,2310,2310,2310,0
20230626,185100,19726156230,2310,2310,2310,2310,0
20230626,185000,19726156230,2310,2310,2310,2310,0
20230626,184900,19726156230,2310,2310,2310,2310,0
20230626,184800,19726156230,2310,2310,2310,2310,0
20230626,184700,19726156230,2310,2310,2310,2310,0
20230626,184600,19726156230,2310,2310,2310,2310,0
20230626,184500,19726156230,2310,2310,2310,2310,0
20230626,184400,19726156230,2310,2310,2310,2310,0
20230626,184300,19726156230,2310,2310,2310,2310,0
20230626,184200,19726156230,2310,2310,2310,2310,0
20230626,184100,19726156230,2310,2310,2310,2310,0
20230626,184000,19726156230,2310,2310,2310,2310,0
20230626,183900,19726156230,2310,2310,2310,2310,0
20230626,183800,19726156230,2310,2310,2310,2310,0
20230626,183700,19726156230,2310,2310,2310,2310,0
20230626,183600,19726156230,2310,2310,2310,2310,0
20230626,183500,19726156230,2310,2310,2310,2310,0
20230626,183400,19726156230,2310,2310,2310,2310,163397
20230626,183300,19726156230,2310,2310,2310,2310,0
20230626,183200,19726156230,2310,2310,2310,2310,0
20230626,183100,19726156230,2310,2310,2310,2310,0
20230626,183000,19726156230,2310,2310,2310,2310,0
20230626,182900,19726156230,2310,2310,2310,2310,0
20230626,182800,19726156230,2310,2310,2310,2310,0
20230626,182700,19726156230,2310,2310,2310,2310,0
20230626,182600,19726156230,2310,2310,2310,2310,0
20230626,182500,19726156230,2310,2310,2310,2310,0
20230626,182400,19726156230,2310,2310,2310,2310,0
20230626,182300,19726156230,2310,2310,2310,2310,0
20230626,182200,19726156230,2310,2310,2310,2310,0
20230626,182100,19726156230,2310,2310,2310,2310,0
20230626,182000,19726156230,2310,2310,2310,2310,0
20230626,181900,19726156230,2310,2310,2310,2310,0
20230626,181800,19726156230,2310,2310,2310,2310,0
20230626,181700,19726156230,2310,2310,2310,2310,0
20230626,181600,19726156230,2310,2310,2310,2310,0
20230626,181500,19726156230,2310,2310,2310,2310,0
20230626,181400,19726156230,2310,2310,2310,2310,0
20230626,181300,19726156230,2310,2310,2310,2310,0
20230626,181200,19726156230,2310,2310,2310,2310,0
20230626,181100,19726156230,2310,2310,2310,2310,0
20230626,181000,19726156230,2310,2310,2310,2310,0
20230626,180900,19726156230,2310,2310,2310,2310,0
20230626,180800,19726156230,2310,2310,2310,2310,0
20230626,180700,19726156230,2310,2310,2310,2310,0
20230626,180600,19726156230,2310,2310,2310,2310,0
20230626,180500,19726156230,2310,2310,2310,2310,0
20230626,180400,19726156230,2310,2310,2310,2310,163397
20230626,180300,19726156230,2310,2310,2310,2310,0
20230626,180200,19726156230,2310,2310,2310,2310,0
20230626,180100,19726156230,2310,2310,2310,2310,0
20230626,180000,19726156230,2310,2310,2310,2310,0
20230626,175900,19726156230,2310,2310,2310,2310,0
20230626,175800,19726156230,2310,2310,2310,2310,0
20230626,175700,19726156230,2310,2310,2310,2310,0
20230626,175600,19726156230,2310,2310,2310,2310,0
20230626,175500,19726156230,2310,2310,2310,2310,0
20230626,175400,19726156230,2310,2310,2310,2310,0
20230626,175300,19726156230,2310,2310,2310,2310,0
20230626,175200,19726156230,2310,2310,2310,2310,0
20230626,175100,19726156230,2310,2310,2310,2310,0
20230626,175000,19726156230,2310,2310,2310,2310,0
20230626,174900,19726156230,2310,2310,2310,2310,0
20230626,174800,19726156230,2310,2310,2310,2310,0
20230626,174700,19726156230,2310,2310,2310,2310,0
20230626,174600,19726156230,2310,2310,2310,2310,0
20230626,174500,19726156230,2310,2310,2310,2310,0
20230626,174400,19726156230,2310,2310,2310,2310,0
20230626,174300,19726156230,2310,2310,2310,2310,0
20230626,174200,19726156230,2310,2310,2310,2310,0
20230626,174100,19726156230,2310,2310,2310,2310,0
20230626,174000,19726156230,2310,2310,2310,2310,0
20230626,173900,19726156230,2310,2310,2310,2310,0
20230626,173800,19726156230,2310,2310,2310,2310,0
20230626,173700,19726156230,2310,2310,2310,2310,0
20230626,173600,19726156230,2310,2310,2310,2310,0
20230626,173500,19726156230,2310,2310,2310,2310,0
20230626,173400,19726156230,2310,2310,2310,2310,163397
20230626,173300,19726156230,2310,2310,2310,2310,0
20230626,173200,19726156230,2310,2310,2310,2310,0
20230626,173100,19726156230,2310,2310,2310,2310,0
20230626,173000,19726156230,2310,2310,2310,2310,0
20230626,172900,19726156230,2310,2310,2310,2310,0
20230626,172800,19726156230,2310,2310,2310,2310,0
20230626,172700,19726156230,2310,2310,2310,2310,0
20230626,172600,19726156230,2310,2310,2310,2310,0
20230626,172500,19726156230,2310,2310,2310,2310,0
20230626,172400,19726156230,2310,2310,2310,2310,0
20230626,172300,19726156230,2310,2310,2310,2310,0
20230626,172200,19726156230,2310,2310,2310,2310,0
20230626,172100,19726156230,2310,2310,2310,2310,0
20230626,172000,19726156230,2310,2310,2310,2310,0
20230626,171900,19726156230,2310,2310,2310,2310,0
20230626,171800,19726156230,2310,2310,2310,2310,0
20230626,171700,19726156230,2310,2310,2310,2310,0
20230626,171600,19726156230,2310,2310,2310,2310,0
20230626,171500,19726156230,2310,2310,2310,2310,0
20230626,171400,19726156230,2310,2310,2310,2310,0
20230626,171300,19726156230,2310,2310,2310,2310,0
20230626,171200,19726156230,2310,2310,2310,2310,0
20230626,171100,19726156230,2310,2310,2310,2310,0
20230626,171000,19726156230,2310,2310,2310,2310,0
20230626,170900,19726156230,2310,2310,2310,2310,0
20230626,170800,19726156230,2310,2310,2310,2310,0
20230626,170700,19726156230,2310,2310,2310,2310,0
20230626,170600,19726156230,2310,2310,2310,2310,0
20230626,170500,19726156230,2310,2310,2310,2310,0
20230626,170400,19726156230,2310,2310,2310,2310,163397
20230626,170300,19726156230,2310,2310,2310,2310,0
20230626,170200,19726156230,2310,2310,2310,2310,0
20230626,170100,19726156230,2310,2310,2310,2310,0
20230626,170000,19726156230,2310,2310,2310,2310,0
20230626,165900,19726156230,2310,2310,2310,2310,0
20230626,165800,19726156230,2310,2310,2310,2310,0
20230626,165700,19726156230,2310,2310,2310,2310,0
20230626,165600,19726156230,2310,2310,2310,2310,0
20230626,165500,19726156230,2310,2310,2310,2310,0
20230626,165400,19726156230,2310,2310,2310,2310,0
20230626,165300,19726156230,2310,2310,2310,2310,0
20230626,165200,19726156230,2310,2310,2310,2310,0
20230626,165100,19726156230,2310,2310,2310,2310,0
20230626,165000,19726156230,2310,2310,2310,2310,0
20230626,164900,19726156230,2310,2310,2310,2310,0
20230626,164800,19726156230,2310,2310,2310,2310,0
20230626,164700,19726156230,2310,2310,2310,2310,0
20230626,164600,19726156230,2310,2310,2310,2310,0
20230626,164500,19726156230,2310,2310,2310,2310,0
20230626,164400,19726156230,2310,2310,2310,2310,0
20230626,164300,19726156230,2310,2310,2310,2310,0
20230626,164200,19726156230,2310,2310,2310,2310,0
20230626,164100,19726156230,2310,2310,2310,2310,0
20230626,164000,19726156230,2310,2310,2310,2310,0
20230626,163900,19726156230,2310,2310,2310,2310,0
20230626,163800,19726156230,2310,2310,2310,2310,0
20230626,163700,19726156230,2310,2310,2310,2310,0
20230626,163600,19726156230,2310,2310,2310,2310,0
20230626,163500,19726156230,2310,2310,2310,2310,0
20230626,163400,19726156230,2310,2310,2310,2310,163397
20230626,163300,19726156230,2310,2310,2310,2310,0
20230626,163200,19726156230,2310,2310,2310,2310,0
20230626,163100,19726156230,2310,2310,2310,2310,0
20230626,163000,19726156230,2310,2310,2310,2310,0
20230626,162900,19726156230,2310,2310,2310,2310,0
20230626,162800,19726156230,2310,2310,2310,2310,0
20230626,162700,19726156230,2310,2310,2310,2310,0
20230626,162600,19726156230,2310,2310,2310,2310,0
20230626,162500,19726156230,2310,2310,2310,2310,0
20230626,162400,19726156230,2310,2310,2310,2310,0
20230626,162300,19726156230,2310,2310,2310,2310,0
20230626,162200,19726156230,2310,2310,2310,2310,0
20230626,162100,19726156230,2310,2310,2310,2310,0
20230626,162000,19726156230,2310,2310,2310,2310,0
20230626,161900,19726156230,2310,2310,2310,2310,0
20230626,161800,19726156230,2310,2310,2310,2310,0
20230626,161700,19726156230,2310,2310,2310,2310,0
20230626,161600,19726156230,2310,2310,2310,2310,0
20230626,161500,19726156230,2310,2310,2310,2310,0
20230626,161400,19726156230,2310,2310,2310,2310,0
20230626,161300,19726156230,2310,2310,2310,2310,0
20230626,161200,19726156230,2310,2310,2310,2310,0
20230626,161100,19726156230,2310,2310,2310,2310,0
20230626,161000,19726156230,2310,2310,2310,2310,0
20230626,160900,19726156230,2310,2310,2310,2310,0
20230626,160800,19726156230,2310,2310,2310,2310,0
20230626,160700,19726156230,2310,2310,2310,2310,0
20230626,160600,19726156230,2310,2310,2310,2310,0
20230626,160500,19726156230,2310,2310,2310,2310,0
20230626,160400,19726156230,2310,2310,2310,2310,163397
20230626,160300,19726156230,2310,2310,2310,2310,0
20230626,160200,19726156230,2310,2310,2310,2310,0
20230626,160100,19726156230,2310,2310,2310,2310,0
20230626,160000,19726156230,2310,2310,2310,2310,0
20230626,155900,19726156230,2310,2310,2310,2310,0
20230626,155800,19726156230,2310,2310,2310,2310,0
20230626,155700,19726156230,2310,2310,2310,2310,0
20230626,155600,19726156230,2310,2310,2310,2310,0
20230626,155500,19726156230,2310,2310,2310,2310,0
20230626,155400,19726156230,2310,2310,2310,2310,0
20230626,155300,19726156230,2310,2310,2310,2310,0
20230626,155200,19726156230,2310,2310,2310,2310,0
20230626,155100,19726156230,2310,2310,2310,2310,0
20230626,155000,19726156230,2310,2310,2310,2310,0
20230626,154900,19726156230,2310,2310,2310,2310,0
20230626,154800,19726156230,2310,2310,2310,2310,0
20230626,154700,19726156230,2310,2310,2310,2310,0
20230626,154600,19726156230,2310,2310,2310,2310,0
20230626,154500,19726156230,2310,2310,2310,2310,0
20230626,154400,19726156230,2310,2310,2310,2310,0
20230626,154300,19726156230,2310,2310,2310,2310,0
20230626,154200,19726156230,2310,2310,2310,2310,0
20230626,154100,19726156230,2310,2310,2310,2310,0
20230626,154000,19726156230,2310,2310,2310,2310,0
20230626,153900,19726156230,2310,2310,2310,2310,0
20230626,153800,19726156230,2310,2310,2310,2310,0
20230626,153700,19726156230,2310,2310,2310,2310,0
20230626,153600,19726156230,2310,2310,2310,2310,0
20230626,153500,19726156230,2310,2310,2310,2310,0
20230626,153400,19726156230,2310,2310,2310,2310,163397
20230626,153300,19726156230,2310,2310,2310,2310,0
20230626,153200,19726156230,2310,2310,2310,2310,0
20230626,153100,19726156230,2310,2310,2310,2310,0
20230626,153000,19726156230,2310,2310,2310,2310,163397
20230626,152900,19348709160,2320,2320,2320,2320,0
20230626,152800,19348709160,2320,2320,2320,2320,0
20230626,152700,19348709160,2320,2320,2320,2320,0
20230626,152600,19348709160,2320,2320,2320,2320,0
20230626,152500,19348709160,2320,2320,2320,2320,0
20230626,152400,19348709160,2320,2320,2320,2320,0
20230626,152300,19348709160,2320,2320,2320,2320,0
20230626,152200,19348709160,2320,2320,2320,2320,0
20230626,152100,19348709160,2320,2320,2320,2320,0
20230626,152000,19348709160,2320,2320,2320,2320,0
20230626,151900,19348709160,2320,2325,2325,2315,23996
20230626,151800,19293046175,2320,2320,2325,2315,41780
20230626,151700,19196115945,2320,2320,2320,2315,9406
20230626,151600,19174322500,2320,2315,2320,2315,16760
20230626,151500,19135470235,2320,2315,2320,2315,12190
20230626,151400,19107216960,2315,2320,2320,2315,11608
20230626,151300,19080301280,2320,2315,2320,2315,19134
20230626,151200,19035985850,2315,2315,2320,2315,7813
20230626,151100,19017875430,2320,2320,2320,2320,3637
20230626,151000,19009437590,2315,2315,2320,2310,22908
20230626,150900,18956416135,2315,2315,2315,2315,2359
20230626,150800,18950955050,2315,2315,2320,2315,18938
20230626,150700,18907108390,2320,2315,2320,2315,13629
20230626,150600,18875521850,2320,2315,2320,2310,25277
20230626,150500,18816994325,2315,2315,2315,2310,24358
20230626,150400,18760659040,2315,2305,2315,2300,98713
20230626,150300,18532773240,2305,2310,2310,2305,13925
20230626,150200,18500659705,2310,2310,2310,2305,12198
20230626,150100,18472523895,2305,2310,2310,2305,4448
20230626,150000,18462267695,2310,2310,2310,2305,10112
20230626,145900,18438912590,2310,2305,2310,2305,3917
20230626,145800,18429879455,2310,2305,2310,2305,5113
20230626,145700,18418086210,2310,2310,2310,2305,2420
20230626,145600,18412496360,2305,2315,2315,2305,24769
20230626,145500,18355314215,2315,2310,2315,2310,6057
20230626,145400,18341313010,2315,2315,2315,2310,6072
20230626,145300,18327273195,2315,2315,2315,2310,3953
20230626,145200,18318135705,2310,2310,2310,2305,6835
20230626,145100,18302358875,2310,2310,2310,2305,16688
20230626,145000,18263865915,2310,2310,2315,2305,5752
20230626,144900,18250567300,2310,2310,2310,2310,1066
20230626,144800,18248104840,2310,2310,2315,2310,1489
20230626,144700,18244662730,2310,2315,2315,2305,8190
20230626,144600,18225743090,2305,2315,2315,2305,4291
20230626,144500,18215830015,2310,2310,2315,2305,25345
20230626,144400,18157326975,2315,2315,2315,2310,8015
20230626,144300,18138801620,2315,2315,2315,2315,777
20230626,144200,18137002865,2315,2315,2315,2310,2420
20230626,144100,18131401520,2315,2320,2320,2310,15595
20230626,144000,18095296940,2320,2320,2320,2315,2538
20230626,143900,18089420610,2315,2320,2320,2310,25112
20230626,143800,18031285155,2320,2310,2320,2310,35903
20230626,143700,17948252190,2310,2305,2310,2300,23799
20230626,143600,17893354830,2300,2310,2310,2300,21325
20230626,143500,17844180385,2310,2305,2310,2305,24334
20230626,143400,17788053645,2305,2310,2310,2305,3678
20230626,143300,17779565155,2305,2300,2305,2300,22896
20230626,143200,17726798055,2300,2305,2305,2300,11879
20230626,143100,17699469080,2300,2305,2305,2300,10662
20230626,143000,17674911615,2305,2310,2310,2300,99035
20230626,142900,17446727935,2310,2310,2310,2305,2880
20230626,142800,17440081675,2310,2310,2310,2305,5234
20230626,142700,17427995350,2305,2310,2310,2305,10968
20230626,142600,17402704210,2310,2310,2310,2305,5560
20230626,142500,17389880635,2310,2310,2310,2305,12389
20230626,142400,17361315680,2310,2315,2315,2305,71901
20230626,142300,17195286890,2315,2315,2315,2310,4840
20230626,142200,17184096475,2320,2315,2320,2310,15034
20230626,142100,17149292965,2320,2315,2320,2315,4197
20230626,142000,17139573650,2315,2325,2325,2315,1284
20230626,141900,17136594940,2320,2320,2320,2320,10879
20230626,141800,17111355660,2315,2315,2315,2315,5750
20230626,141700,17098044410,2315,2315,2320,2315,1967
20230626,141600,17093487630,2320,2320,2320,2320,3495
20230626,141500,17085379230,2320,2325,2325,2315,11737
20230626,141400,17058175455,2325,2320,2325,2320,10331
20230626,141300,17034188170,2320,2320,2320,2315,3667
20230626,141200,17025682025,2320,2320,2325,2315,17030
20230626,141100,16986176310,2315,2310,2320,2310,19038
20230626,141000,16942119200,2315,2315,2320,2310,13357
20230626,140900,16911227400,2315,2310,2320,2310,5766
20230626,140800,16897882755,2310,2310,2320,2305,28441
20230626,140700,16832156010,2315,2310,2315,2305,7310
20230626,140600,16815270260,2305,2320,2320,2305,129574
20230626,140500,16516247785,2320,2315,2320,2310,31852
20230626,140400,16442611500,2315,2325,2325,2315,9729
20230626,140300,16420053400,2325,2320,2325,2320,2682
20230626,140200,16413819535,2320,2320,2325,2310,61471
20230626,140100,16271539105,2320,2320,2325,2315,86848
20230626,140000,16070333695,2320,2325,2325,2320,10522
20230626,135900,16045889485,2325,2325,2330,2320,7760
20230626,135800,16027850750,2325,2325,2325,2320,15473
20230626,135700,15991910040,2325,2325,2330,2320,18621
20230626,135600,15948625710,2330,2325,2335,2325,4677
20230626,135500,15937736430,2335,2335,2335,2325,4966
20230626,135400,15926175545,2330,2330,2335,2330,7213
20230626,135300,15909368495,2330,2335,2335,2330,1308
20230626,135200,15906316325,2335,2330,2335,2325,11467
20230626,135100,15879598640,2330,2325,2330,2325,4482
20230626,135000,15869163165,2330,2335,2340,2330,52907
20230626,134900,15745863330,2340,2340,2340,2335,8062
20230626,134800,15727038255,2335,2340,2340,2335,9914
20230626,134700,15703878740,2340,2340,2345,2335,4171
20230626,134600,15694117850,2340,2345,2345,2335,8704
20230626,134500,15673751000,2340,2345,2345,2340,2226
20230626,134400,15668541835,2340,2340,2345,2340,1645
20230626,134300,15664687280,2340,2345,2345,2340,3412
20230626,134200,15656700070,2345,2345,2345,2345,1200
20230626,134100,15653886070,2345,2345,2345,2340,7740
20230626,134000,15635754715,2345,2340,2345,2340,11499
20230626,133900,15608838495,2340,2335,2340,2335,1522
20230626,133800,15605283010,2335,2335,2340,2335,1073
20230626,133700,15602777500,2340,2335,2340,2330,1442
20230626,133600,15599409020,2335,2340,2340,2330,17149
20230626,133500,15559420490,2335,2340,2340,2335,2946
20230626,133400,15552539460,2340,2340,2340,2335,17376
20230626,133300,15511962220,2340,2335,2340,2335,1784
20230626,133200,15507795440,2335,2335,2340,2335,2478
20230626,133100,15502004140,2335,2340,2340,2335,4096
20230626,133000,15492439020,2340,2335,2340,2335,1349
20230626,132900,15489288605,2340,2340,2340,2330,9856
20230626,132800,15466285415,2335,2335,2340,2330,5289
20230626,132700,15453933460,2335,2335,2335,2330,35440
20230626,132600,15371332830,2330,2335,2335,2330,3215
20230626,132500,15363833155,2335,2335,2335,2335,3567
20230626,132400,15355504210,2340,2335,2340,2335,515
20230626,132300,15354301275,2335,2340,2345,2335,516
20230626,132200,15353095030,2345,2340,2345,2335,2924
20230626,132100,15346254715,2345,2345,2345,2340,1181
20230626,132000,15343490275,2345,2340,2345,2330,14601
20230626,131900,15309389460,2340,2340,2340,2335,2721
20230626,131800,15303023070,2340,2340,2340,2335,2003
20230626,131700,15298344775,2335,2340,2340,2335,3172
20230626,131600,15290924445,2340,2335,2340,2335,6442
20230626,131500,15275877355,2335,2340,2340,2335,1136
20230626,131400,15273219485,2340,2335,2340,2335,20254
20230626,131300,15225914565,2340,2340,2340,2340,1720
20230626,131200,15221889765,2340,2340,2340,2335,2379
20230626,131100,15216327725,2340,2345,2345,2335,4522
20230626,131000,15205749190,2340,2340,2345,2340,3942
20230626,130900,15196523650,2340,2340,2345,2340,6302
20230626,130800,15181774000,2340,2345,2345,2340,2047
20230626,130700,15176981335,2345,2345,2345,2340,1308
20230626,130600,15173919250,2345,2345,2345,2345,2056
20230626,130500,15169097930,2345,2345,2350,2340,1539
20230626,130400,15165490960,2345,2345,2345,2340,2082
20230626,130300,15160618985,2345,2345,2350,2345,2279
20230626,130200,15155269555,2350,2345,2350,2345,206
20230626,130100,15154786430,2340,2345,2350,2340,664
20230626,130000,15153231005,2345,2345,2345,2335,14497
20230626,125900,15119309965,2345,2345,2345,2345,1145
20230626,125800,15116624940,2345,2340,2345,2335,3890
20230626,125700,15107527270,2340,2345,2345,2340,3849
20230626,125600,15098514670,2345,2340,2345,2340,4427
20230626,125500,15088152450,2340,2345,2345,2340,4564
20230626,125400,15077465555,2345,2345,2345,2340,89
20230626,125300,15077257050,2345,2345,2345,2335,10483
20230626,125200,15052729220,2350,2355,2355,2335,29938
20230626,125100,14982716370,2355,2355,2355,2345,5881
20230626,125000,14968924880,2355,2350,2355,2345,2020
20230626,124900,14964177960,2355,2350,2355,2350,5020
20230626,124800,14952357360,2355,2355,2355,2340,15610
20230626,124700,14915762715,2350,2350,2350,2350,2406
20230626,124600,14910108615,2355,2355,2355,2350,450
20230626,124500,14909048910,2355,2350,2355,2350,2721
20230626,124400,14902648360,2355,2350,2355,2350,1183
20230626,124300,14899867915,2355,2355,2355,2350,2355
20230626,124200,14894323080,2350,2350,2355,2350,1654
20230626,124100,14890435645,2355,2360,2360,2355,14032
20230626,124000,14857390215,2360,2355,2360,2350,11810
20230626,123900,14829578400,2355,2350,2355,2350,6239
20230626,123800,14814915990,2350,2350,2350,2345,1035
20230626,123700,14812483765,2350,2350,2350,2350,53
20230626,123600,14812359215,2345,2350,2350,2345,5208
20230626,123500,14800143510,2350,2345,2350,2340,7656
20230626,123400,14782169920,2340,2345,2345,2340,4444
20230626,123300,14771756435,2345,2345,2345,2345,852
20230626,123200,14769758495,2345,2345,2345,2345,2305
20230626,123100,14764353270,2350,2345,2350,2340,8800
20230626,123000,14743710160,2340,2350,2350,2340,1353
20230626,122900,14740530620,2350,2345,2350,2340,1067
20230626,122800,14738026900,2350,2345,2350,2340,8290
20230626,122700,14718626815,2340,2340,2345,2340,4722
20230626,122600,14707573185,2345,2345,2350,2345,3539
20230626,122500,14699273520,2345,2350,2350,2345,406
20230626,122400,14698320050,2350,2350,2350,2345,1490
20230626,122300,14694820295,2350,2340,2350,2340,5685
20230626,122200,14681501910,2345,2345,2345,2345,791
20230626,122100,14679647015,2350,2345,2350,2340,6881
20230626,122000,14663515890,2345,2335,2345,2335,19738
20230626,121900,14617370755,2335,2335,2340,2335,12296
20230626,121800,14588655955,2340,2340,2345,2335,26626
20230626,121700,14526465775,2345,2340,2345,2340,4357
20230626,121600,14516269215,2345,2345,2345,2340,4565
20230626,121500,14505585815,2345,2340,2345,2340,21585
20230626,121400,14455075030,2340,2350,2350,2340,45015
20230626,121300,14349504775,2350,2350,2350,2350,809
20230626,121200,14347603625,2350,2355,2355,2350,2162
20230626,121100,14342519320,2350,2355,2355,2350,1257
20230626,121000,14339565265,2355,2350,2355,2350,4404
20230626,120900,14329214495,2350,2355,2355,2350,9560
20230626,120800,14306742290,2350,2350,2355,2350,3106
20230626,120700,14299441160,2355,2355,2360,2355,7304
20230626,120600,14282238550,2360,2355,2360,2355,2610
20230626,120500,14276091500,2355,2355,2355,2355,1097
20230626,120400,14273508065,2355,2360,2360,2355,1198
20230626,120300,14270681340,2360,2355,2360,2355,651
20230626,120200,14269147085,2355,2355,2360,2355,1405
20230626,120100,14265838240,2355,2355,2355,2355,1501
20230626,120000,14262303385,2360,2355,2360,2355,615
20230626,115900,14260853735,2355,2360,2360,2355,377
20230626,115800,14259965835,2355,2350,2360,2350,5803
20230626,115700,14246305320,2355,2355,2355,2350,2937
20230626,115600,14239400655,2355,2355,2355,2355,546
20230626,115500,14238114825,2355,2355,2355,2350,1918
20230626,115400,14233603995,2355,2355,2355,2350,1021
20230626,115300,14231199545,2355,2350,2355,2350,7070
20230626,115200,14214578130,2355,2360,2360,2350,1180
20230626,115100,14211799225,2360,2355,2360,2355,10369
20230626,115000,14187378455,2360,2360,2365,2360,3131
20230626,114900,14179987180,2355,2355,2355,2355,279
20230626,114800,14179330135,2355,2355,2360,2355,1753
20230626,114700,14175198055,2360,2360,2360,2355,3394
20230626,114600,14167191675,2360,2365,2365,2360,4773
20230626,114500,14155927390,2365,2365,2365,2360,18916
20230626,114400,14111258450,2365,2365,2365,2360,1265
20230626,114300,14108267780,2365,2360,2370,2360,1489
20230626,114200,14104748495,2365,2365,2365,2360,4008
20230626,114100,14095274540,2360,2365,2365,2360,2626
20230626,114000,14089076660,2360,2365,2370,2360,10679
20230626,113900,14063825815,2360,2360,2370,2360,7564
20230626,113800,14045955065,2365,2365,2365,2365,1944
20230626,113700,14041357505,2365,2365,2365,2365,6908
20230626,113600,14025020085,2365,2360,2365,2360,465
20230626,113500,14023920985,2355,2360,2360,2355,9535
20230626,113400,14001461790,2360,2365,2365,2360,5021
20230626,113300,13989612180,2365,2360,2365,2360,83
20230626,113200,13989416235,2360,2360,2360,2360,1130
20230626,113100,13986749435,2360,2360,2365,2360,3189
20230626,113000,13979223335,2360,2360,2365,2360,4542
20230626,112900,13968503505,2360,2360,2360,2360,10841
20230626,112800,13942918745,2365,2365,2365,2365,508
20230626,112700,13941717325,2365,2360,2365,2360,4696
20230626,112600,13930614465,2360,2360,2360,2360,6877
20230626,112500,13914384745,2360,2360,2360,2360,2389
20230626,112400,13908746705,2360,2360,2360,2355,5647
20230626,112300,13895421790,2350,2355,2360,2350,12288
20230626,112200,13866490900,2360,2360,2360,2355,6285
20230626,112100,13851685310,2360,2355,2360,2350,14444
20230626,112000,13817674330,2355,2360,2360,2355,11329
20230626,111900,13790984470,2360,2355,2360,2350,6022
20230626,111800,13776805160,2350,2355,2360,2350,2675
20230626,111700,13770510575,2355,2355,2360,2350,4201
20230626,111600,13760630065,2355,2360,2360,2355,4116
20230626,111500,13750931635,2360,2355,2360,2350,5012
20230626,111400,13739128355,2350,2355,2355,2350,7014
20230626,111300,13722624510,2355,2350,2355,2350,9618
20230626,111200,13700018800,2350,2355,2355,2350,11533
20230626,111100,13672879980,2360,2360,2360,2355,5733
20230626,111000,13659375935,2360,2370,2370,2355,28610
20230626,110900,13591866265,2370,2365,2370,2360,1162
20230626,110800,13589117690,2365,2360,2370,2360,7585
20230626,110700,13571180955,2365,2365,2365,2365,7334
20230626,110600,13553836045,2365,2365,2365,2360,5761
20230626,110500,13540213150,2360,2360,2365,2360,3168
20230626,110400,13532734435,2360,2365,2365,2360,732
20230626,110300,13531004140,2365,2360,2365,2360,9591
20230626,110200,13508367180,2360,2370,2370,2360,5192
20230626,110100,13496086650,2370,2370,2375,2370,5549
20230626,110000,13482933680,2375,2365,2375,2365,3627
20230626,105900,13474351710,2365,2365,2365,2360,5935
20230626,105800,13460319295,2365,2365,2370,2365,8992
20230626,105700,13439051785,2365,2365,2365,2360,1567
20230626,105600,13435348380,2365,2360,2365,2360,2098
20230626,105500,13430394720,2360,2360,2360,2360,1614
20230626,105400,13426585680,2365,2360,2365,2355,4785
20230626,105300,13415304085,2355,2365,2365,2355,11737
20230626,105200,13387606340,2360,2360,2360,2355,8604
20230626,105100,13367317025,2360,2380,2380,2360,90432
20230626,105000,13152768835,2375,2380,2380,2375,550
20230626,104900,13151460460,2380,2380,2380,2375,5193
20230626,104800,13139104685,2375,2375,2380,2375,9396
20230626,104700,13116773535,2380,2380,2380,2375,7089
20230626,104600,13099902220,2380,2380,2380,2375,9064
20230626,104500,13078345745,2380,2380,2380,2375,9430
20230626,104400,13055907095,2375,2375,2380,2370,14064
20230626,104300,13022485170,2370,2370,2375,2370,5931
20230626,104200,13008427915,2370,2370,2375,2370,12894
20230626,104100,12977863740,2375,2370,2375,2370,7544
20230626,104000,12959983090,2375,2375,2375,2370,12985
20230626,103900,12929173775,2375,2375,2375,2375,4398
20230626,103800,12918728525,2375,2370,2380,2370,27352
20230626,103700,12853742650,2375,2375,2375,2370,1117
20230626,103600,12851089900,2375,2370,2375,2370,26124
20230626,103500,12789068235,2370,2375,2375,2370,10583
20230626,103400,12763942415,2375,2370,2375,2370,3706
20230626,103300,12755142275,2375,2375,2375,2370,4770
20230626,103200,12743823120,2375,2380,2380,2365,21376
20230626,103100,12693091570,2375,2380,2385,2365,21039
20230626,103000,12643169930,2370,2360,2380,2360,63427
20230626,102900,12492744105,2360,2360,2365,2355,10908
20230626,102800,12466991460,2365,2360,2365,2355,18638
20230626,102700,12422942160,2360,2360,2365,2350,32499
20230626,102600,12346176635,2360,2355,2360,2355,25854
20230626,102500,12285215410,2350,2350,2355,2350,6078
20230626,102400,12270929165,2355,2355,2355,2345,8214
20230626,102300,12251640205,2355,2350,2355,2345,3303
20230626,102200,12243881845,2350,2355,2355,2345,5292
20230626,102100,12231454865,2355,2355,2355,2345,6440
20230626,102000,12216337515,2355,2345,2355,2345,8046
20230626,101900,12197462310,2355,2350,2355,2350,7625
20230626,101800,12179540540,2350,2355,2355,2345,10243
20230626,101700,12155479385,2350,2350,2355,2345,13506
20230626,101600,12123758125,2350,2350,2350,2345,5656
20230626,101500,12110478040,2350,2350,2355,2345,30608
20230626,101400,12038546765,2355,2355,2360,2350,17576
20230626,101300,11997125945,2355,2355,2360,2350,24570
20230626,101200,11939267345,2355,2350,2355,2350,17528
20230626,101100,11898027985,2350,2350,2350,2345,8041
20230626,101000,11879147475,2350,2345,2355,2345,27265
20230626,100900,11815112905,2345,2345,2350,2340,29929
20230626,100800,11744929095,2345,2330,2345,2330,31905
20230626,100700,11670304105,2340,2345,2345,2330,38949
20230626,100600,11579361345,2340,2340,2345,2335,28598
20230626,100500,11512448400,2335,2335,2340,2335,32688
20230626,100400,11436042055,2335,2335,2340,2330,15677
20230626,100300,11399441120,2330,2335,2340,2330,24853
20230626,100200,11341432290,2335,2335,2335,2330,6837
20230626,100100,11325472885,2335,2315,2340,2315,56660
20230626,100000,11193480675,2315,2325,2330,2305,162656
20230626,095900,10816906915,2320,2335,2340,2320,119693
20230626,095800,10538352420,2340,2335,2340,2330,6113
20230626,095700,10524077120,2335,2345,2345,2330,60879
20230626,095600,10381930305,2345,2345,2345,2340,7894
20230626,095500,10363421595,2345,2345,2345,2340,17031
20230626,095400,10323486405,2345,2340,2345,2335,22653
20230626,095300,10270499420,2345,2340,2345,2335,38860
20230626,095200,10179576650,2340,2330,2340,2330,64568
20230626,095100,10028634935,2335,2335,2335,2325,32161
20230626,095000,9953701075,2330,2330,2335,2325,24515
20230626,094900,9896597650,2330,2325,2330,2320,79077
20230626,094800,9712595940,2325,2325,2330,2315,186700
20230626,094700,9279188865,2330,2345,2350,2325,170668
20230626,094600,8880991925,2340,2360,2360,2340,92578
20230626,094500,8663739000,2355,2360,2365,2355,32160
20230626,094400,8587919770,2360,2360,2365,2355,42193
20230626,094300,8488370580,2360,2360,2360,2355,8089
20230626,094200,8469315010,2355,2350,2360,2350,15332
20230626,094100,8433259220,2350,2355,2355,2350,11388
20230626,094000,8406497335,2355,2360,2360,2350,65156
20230626,093900,8253269215,2360,2355,2360,2350,39884
20230626,093800,8159342025,2355,2355,2355,2350,14225
20230626,093700,8125885765,2355,2355,2355,2350,26561
20230626,093600,8063366650,2355,2345,2355,2340,70428
20230626,093500,7898017795,2345,2350,2350,2335,98741
20230626,093400,7667100715,2350,2355,2360,2340,68240
20230626,093300,7506822215,2355,2370,2370,2350,87384
20230626,093200,7300694995,2370,2375,2380,2360,41754
20230626,093100,7201808755,2375,2355,2375,2350,56377
20230626,093000,7068775895,2360,2375,2375,2350,156419
20230626,092900,6699995215,2375,2380,2385,2365,91040
20230626,092800,6483869625,2375,2390,2390,2370,170986
20230626,092700,6076986145,2395,2405,2405,2385,152382
20230626,092600,5712301465,2405,2410,2410,2400,27417
20230626,092500,5646426650,2410,2395,2410,2395,27949
20230626,092400,5579254045,2400,2400,2400,2395,31504
20230626,092300,5503760765,2400,2400,2405,2395,23540
20230626,092200,5447268880,2400,2400,2405,2395,17639
20230626,092100,5404950695,2395,2400,2405,2395,13497
20230626,092000,5372579745,2405,2405,2405,2395,37519
20230626,091900,5282592150,2405,2400,2410,2390,54891
20230626,091800,5150805980,2395,2395,2400,2390,62960
20230626,091700,5000152510,2400,2395,2400,2390,43761
20230626,091600,4895252545,2395,2405,2405,2385,114524
20230626,091500,4621289865,2405,2385,2405,2380,189024
20230626,091400,4168953160,2385,2375,2390,2375,65934
20230626,091300,4011794240,2375,2440,2440,2355,444993
20230626,091200,2949083140,2440,2445,2450,2430,148097
20230626,091100,2587682975,2445,2465,2465,2440,156440
20230626,091000,2204101250,2465,2465,2470,2460,43124
20230626,090900,2097762605,2460,2470,2475,2460,57569
20230626,090800,1955810610,2470,2475,2485,2465,65103
20230626,090700,1794995540,2470,2485,2485,2470,57182
20230626,090600,1653375820,2485,2495,2500,2485,33006
20230626,090500,1571208710,2495,2480,2495,2480,29424
20230626,090400,1498044040,2480,2485,2495,2475,78181
20230626,090300,1303980080,2485,2495,2505,2485,49768
20230626,090200,1179844040,2495,2490,2495,2475,35651
20230626,090100,1091172180,2485,2455,2490,2455,95988
20230626,090000,853329795,2455,2480,2485,2440,292187