stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191600,3016474100,2485,2485,2485,2485,25640
20230626,191500,3016474100,2485,2485,2485,2485,0
20230626,191400,3016474100,2485,2485,2485,2485,0
20230626,191300,3016474100,2485,2485,2485,2485,0
20230626,191200,3016474100,2485,2485,2485,2485,0
20230626,191100,3016474100,2485,2485,2485,2485,0
20230626,191000,3016474100,2485,2485,2485,2485,0
20230626,190900,3016474100,2485,2485,2485,2485,0
20230626,190800,3016474100,2485,2485,2485,2485,0
20230626,190700,3016474100,2485,2485,2485,2485,0
20230626,190600,3016474100,2485,2485,2485,2485,0
20230626,190500,3016474100,2485,2485,2485,2485,0
20230626,190400,3016474100,2485,2485,2485,2485,0
20230626,190300,3016474100,2485,2485,2485,2485,0
20230626,190200,3016474100,2485,2485,2485,2485,0
20230626,190100,3016474100,2485,2485,2485,2485,0
20230626,190000,3016474100,2485,2485,2485,2485,0
20230626,185900,3016474100,2485,2485,2485,2485,0
20230626,185800,3016474100,2485,2485,2485,2485,0
20230626,185700,3016474100,2485,2485,2485,2485,0
20230626,185600,3016474100,2485,2485,2485,2485,0
20230626,185500,3016474100,2485,2485,2485,2485,0
20230626,185400,3016474100,2485,2485,2485,2485,0
20230626,185300,3016474100,2485,2485,2485,2485,0
20230626,185200,3016474100,2485,2485,2485,2485,0
20230626,185100,3016474100,2485,2485,2485,2485,0
20230626,185000,3016474100,2485,2485,2485,2485,0
20230626,184900,3016474100,2485,2485,2485,2485,0
20230626,184800,3016474100,2485,2485,2485,2485,0
20230626,184700,3016474100,2485,2485,2485,2485,0
20230626,184600,3016474100,2485,2485,2485,2485,25640
20230626,184500,3016474100,2485,2485,2485,2485,0
20230626,184400,3016474100,2485,2485,2485,2485,0
20230626,184300,3016474100,2485,2485,2485,2485,0
20230626,184200,3016474100,2485,2485,2485,2485,0
20230626,184100,3016474100,2485,2485,2485,2485,0
20230626,184000,3016474100,2485,2485,2485,2485,0
20230626,183900,3016474100,2485,2485,2485,2485,0
20230626,183800,3016474100,2485,2485,2485,2485,0
20230626,183700,3016474100,2485,2485,2485,2485,0
20230626,183600,3016474100,2485,2485,2485,2485,0
20230626,183500,3016474100,2485,2485,2485,2485,0
20230626,183400,3016474100,2485,2485,2485,2485,0
20230626,183300,3016474100,2485,2485,2485,2485,0
20230626,183200,3016474100,2485,2485,2485,2485,0
20230626,183100,3016474100,2485,2485,2485,2485,0
20230626,183000,3016474100,2485,2485,2485,2485,0
20230626,182900,3016474100,2485,2485,2485,2485,0
20230626,182800,3016474100,2485,2485,2485,2485,0
20230626,182700,3016474100,2485,2485,2485,2485,0
20230626,182600,3016474100,2485,2485,2485,2485,0
20230626,182500,3016474100,2485,2485,2485,2485,0
20230626,182400,3016474100,2485,2485,2485,2485,0
20230626,182300,3016474100,2485,2485,2485,2485,0
20230626,182200,3016474100,2485,2485,2485,2485,0
20230626,182100,3016474100,2485,2485,2485,2485,0
20230626,182000,3016474100,2485,2485,2485,2485,0
20230626,181900,3016474100,2485,2485,2485,2485,0
20230626,181800,3016474100,2485,2485,2485,2485,0
20230626,181700,3016474100,2485,2485,2485,2485,0
20230626,181600,3016474100,2485,2485,2485,2485,25640
20230626,181500,3016474100,2485,2485,2485,2485,0
20230626,181400,3016474100,2485,2485,2485,2485,0
20230626,181300,3016474100,2485,2485,2485,2485,0
20230626,181200,3016474100,2485,2485,2485,2485,0
20230626,181100,3016474100,2485,2485,2485,2485,0
20230626,181000,3016474100,2485,2485,2485,2485,0
20230626,180900,3016474100,2485,2485,2485,2485,0
20230626,180800,3016474100,2485,2485,2485,2485,0
20230626,180700,3016474100,2485,2485,2485,2485,0
20230626,180600,3016474100,2485,2485,2485,2485,0
20230626,180500,3016474100,2485,2485,2485,2485,0
20230626,180400,3016474100,2485,2485,2485,2485,0
20230626,180300,3016474100,2485,2485,2485,2485,0
20230626,180200,3016474100,2485,2485,2485,2485,0
20230626,180100,3016474100,2485,2485,2485,2485,0
20230626,180000,3016474100,2485,2485,2485,2485,0
20230626,175900,3016474100,2485,2485,2485,2485,0
20230626,175800,3016474100,2485,2485,2485,2485,0
20230626,175700,3016474100,2485,2485,2485,2485,0
20230626,175600,3016474100,2485,2485,2485,2485,0
20230626,175500,3016474100,2485,2485,2485,2485,0
20230626,175400,3016474100,2485,2485,2485,2485,0
20230626,175300,3016474100,2485,2485,2485,2485,0
20230626,175200,3016474100,2485,2485,2485,2485,0
20230626,175100,3016474100,2485,2485,2485,2485,0
20230626,175000,3016474100,2485,2485,2485,2485,0
20230626,174900,3016474100,2485,2485,2485,2485,0
20230626,174800,3016474100,2485,2485,2485,2485,0
20230626,174700,3016474100,2485,2485,2485,2485,0
20230626,174600,3016474100,2485,2485,2485,2485,25640
20230626,174500,3016474100,2485,2485,2485,2485,0
20230626,174400,3016474100,2485,2485,2485,2485,0
20230626,174300,3016474100,2485,2485,2485,2485,0
20230626,174200,3016474100,2485,2485,2485,2485,0
20230626,174100,3016474100,2485,2485,2485,2485,0
20230626,174000,3016474100,2485,2485,2485,2485,0
20230626,173900,3016474100,2485,2485,2485,2485,0
20230626,173800,3016474100,2485,2485,2485,2485,0
20230626,173700,3016474100,2485,2485,2485,2485,0
20230626,173600,3016474100,2485,2485,2485,2485,0
20230626,173500,3016474100,2485,2485,2485,2485,0
20230626,173400,3016474100,2485,2485,2485,2485,0
20230626,173300,3016474100,2485,2485,2485,2485,0
20230626,173200,3016474100,2485,2485,2485,2485,0
20230626,173100,3016474100,2485,2485,2485,2485,0
20230626,173000,3016474100,2485,2485,2485,2485,0
20230626,172900,3016474100,2485,2485,2485,2485,0
20230626,172800,3016474100,2485,2485,2485,2485,0
20230626,172700,3016474100,2485,2485,2485,2485,0
20230626,172600,3016474100,2485,2485,2485,2485,0
20230626,172500,3016474100,2485,2485,2485,2485,0
20230626,172400,3016474100,2485,2485,2485,2485,0
20230626,172300,3016474100,2485,2485,2485,2485,0
20230626,172200,3016474100,2485,2485,2485,2485,0
20230626,172100,3016474100,2485,2485,2485,2485,0
20230626,172000,3016474100,2485,2485,2485,2485,0
20230626,171900,3016474100,2485,2485,2485,2485,0
20230626,171800,3016474100,2485,2485,2485,2485,0
20230626,171700,3016474100,2485,2485,2485,2485,0
20230626,171600,3016474100,2485,2485,2485,2485,25640
20230626,171500,3016474100,2485,2485,2485,2485,0
20230626,171400,3016474100,2485,2485,2485,2485,0
20230626,171300,3016474100,2485,2485,2485,2485,0
20230626,171200,3016474100,2485,2485,2485,2485,0
20230626,171100,3016474100,2485,2485,2485,2485,0
20230626,171000,3016474100,2485,2485,2485,2485,0
20230626,170900,3016474100,2485,2485,2485,2485,0
20230626,170800,3016474100,2485,2485,2485,2485,0
20230626,170700,3016474100,2485,2485,2485,2485,0
20230626,170600,3016474100,2485,2485,2485,2485,0
20230626,170500,3016474100,2485,2485,2485,2485,0
20230626,170400,3016474100,2485,2485,2485,2485,0
20230626,170300,3016474100,2485,2485,2485,2485,0
20230626,170200,3016474100,2485,2485,2485,2485,0
20230626,170100,3016474100,2485,2485,2485,2485,0
20230626,170000,3016474100,2485,2485,2485,2485,0
20230626,165900,3016474100,2485,2485,2485,2485,0
20230626,165800,3016474100,2485,2485,2485,2485,0
20230626,165700,3016474100,2485,2485,2485,2485,0
20230626,165600,3016474100,2485,2485,2485,2485,0
20230626,165500,3016474100,2485,2485,2485,2485,0
20230626,165400,3016474100,2485,2485,2485,2485,0
20230626,165300,3016474100,2485,2485,2485,2485,0
20230626,165200,3016474100,2485,2485,2485,2485,0
20230626,165100,3016474100,2485,2485,2485,2485,0
20230626,165000,3016474100,2485,2485,2485,2485,0
20230626,164900,3016474100,2485,2485,2485,2485,0
20230626,164800,3016474100,2485,2485,2485,2485,0
20230626,164700,3016474100,2485,2485,2485,2485,0
20230626,164600,3016474100,2485,2485,2485,2485,25640
20230626,164500,3016474100,2485,2485,2485,2485,0
20230626,164400,3016474100,2485,2485,2485,2485,0
20230626,164300,3016474100,2485,2485,2485,2485,0
20230626,164200,3016474100,2485,2485,2485,2485,0
20230626,164100,3016474100,2485,2485,2485,2485,0
20230626,164000,3016474100,2485,2485,2485,2485,0
20230626,163900,3016474100,2485,2485,2485,2485,0
20230626,163800,3016474100,2485,2485,2485,2485,0
20230626,163700,3016474100,2485,2485,2485,2485,0
20230626,163600,3016474100,2485,2485,2485,2485,0
20230626,163500,3016474100,2485,2485,2485,2485,0
20230626,163400,3016474100,2485,2485,2485,2485,0
20230626,163300,3016474100,2485,2485,2485,2485,0
20230626,163200,3016474100,2485,2485,2485,2485,0
20230626,163100,3016474100,2485,2485,2485,2485,0
20230626,163000,3016474100,2485,2485,2485,2485,0
20230626,162900,3016474100,2485,2485,2485,2485,0
20230626,162800,3016474100,2485,2485,2485,2485,0
20230626,162700,3016474100,2485,2485,2485,2485,0
20230626,162600,3016474100,2485,2485,2485,2485,0
20230626,162500,3016474100,2485,2485,2485,2485,0
20230626,162400,3016474100,2485,2485,2485,2485,0
20230626,162300,3016474100,2485,2485,2485,2485,0
20230626,162200,3016474100,2485,2485,2485,2485,0
20230626,162100,3016474100,2485,2485,2485,2485,0
20230626,162000,3016474100,2485,2485,2485,2485,0
20230626,161900,3016474100,2485,2485,2485,2485,0
20230626,161800,3016474100,2485,2485,2485,2485,0
20230626,161700,3016474100,2485,2485,2485,2485,0
20230626,161600,3016474100,2485,2485,2485,2485,25640
20230626,161500,3016474100,2485,2485,2485,2485,0
20230626,161400,3016474100,2485,2485,2485,2485,0
20230626,161300,3016474100,2485,2485,2485,2485,0
20230626,161200,3016474100,2485,2485,2485,2485,0
20230626,161100,3016474100,2485,2485,2485,2485,0
20230626,161000,3016474100,2485,2485,2485,2485,0
20230626,160900,3016474100,2485,2485,2485,2485,0
20230626,160800,3016474100,2485,2485,2485,2485,0
20230626,160700,3016474100,2485,2485,2485,2485,0
20230626,160600,3016474100,2485,2485,2485,2485,0
20230626,160500,3016474100,2485,2485,2485,2485,0
20230626,160400,3016474100,2485,2485,2485,2485,0
20230626,160300,3016474100,2485,2485,2485,2485,0
20230626,160200,3016474100,2485,2485,2485,2485,0
20230626,160100,3016474100,2485,2485,2485,2485,0
20230626,160000,3016474100,2485,2485,2485,2485,0
20230626,155900,3016474100,2485,2485,2485,2485,0
20230626,155800,3016474100,2485,2485,2485,2485,0
20230626,155700,3016474100,2485,2485,2485,2485,0
20230626,155600,3016474100,2485,2485,2485,2485,0
20230626,155500,3016474100,2485,2485,2485,2485,0
20230626,155400,3016474100,2485,2485,2485,2485,0
20230626,155300,3016474100,2485,2485,2485,2485,0
20230626,155200,3016474100,2485,2485,2485,2485,0
20230626,155100,3016474100,2485,2485,2485,2485,0
20230626,155000,3016474100,2485,2485,2485,2485,0
20230626,154900,3016474100,2485,2485,2485,2485,0
20230626,154800,3016474100,2485,2485,2485,2485,0
20230626,154700,3016474100,2485,2485,2485,2485,0
20230626,154600,3016474100,2485,2485,2485,2485,25640
20230626,154500,3016474100,2485,2485,2485,2485,0
20230626,154400,3016474100,2485,2485,2485,2485,0
20230626,154300,3016474100,2485,2485,2485,2485,0
20230626,154200,3016474100,2485,2485,2485,2485,0
20230626,154100,3016474100,2485,2485,2485,2485,0
20230626,154000,3016474100,2485,2485,2485,2485,0
20230626,153900,3016474100,2485,2485,2485,2485,0
20230626,153800,3016474100,2485,2485,2485,2485,0
20230626,153700,3016474100,2485,2485,2485,2485,0
20230626,153600,3016474100,2485,2485,2485,2485,0
20230626,153500,3016474100,2485,2485,2485,2485,0
20230626,153400,3016474100,2485,2485,2485,2485,0
20230626,153300,3016474100,2485,2485,2485,2485,0
20230626,153200,3016474100,2485,2485,2485,2485,0
20230626,153100,3016474100,2485,2485,2485,2485,0
20230626,153000,3016474100,2485,2485,2485,2485,25640
20230626,152900,2952758700,2500,2500,2500,2500,0
20230626,152800,2952758700,2500,2500,2500,2500,0
20230626,152700,2952758700,2500,2500,2500,2500,0
20230626,152600,2952758700,2500,2500,2500,2500,0
20230626,152500,2952758700,2500,2500,2500,2500,0
20230626,152400,2952758700,2500,2500,2500,2500,0
20230626,152300,2952758700,2500,2500,2500,2500,0
20230626,152200,2952758700,2500,2500,2500,2500,0
20230626,152100,2952758700,2500,2500,2500,2500,0
20230626,152000,2952758700,2500,2500,2500,2500,0
20230626,151900,2952758700,2500,2500,2500,2495,4455
20230626,151800,2941641005,2505,2495,2505,2495,480
20230626,151700,2940443395,2495,2495,2495,2490,5234
20230626,151600,2927402350,2495,2490,2505,2490,632
20230626,151500,2925826025,2495,2495,2495,2495,456
20230626,151400,2924688305,2495,2495,2495,2495,1203
20230626,151300,2921686820,2495,2490,2495,2485,777
20230626,151200,2919753990,2490,2490,2490,2490,300
20230626,151100,2919006990,2495,2490,2495,2485,8556
20230626,151000,2897714470,2490,2500,2500,2490,2217
20230626,150900,2892194100,2495,2500,2500,2495,765
20230626,150800,2890284400,2495,2505,2505,2495,192
20230626,150700,2889804695,2490,2500,2505,2490,4550
20230626,150600,2878460705,2495,2505,2505,2490,2162
20230626,150500,2873069590,2490,2505,2505,2490,2435
20230626,150400,2866995690,2500,2505,2505,2500,900
20230626,150300,2864744690,2500,2505,2505,2500,597
20230626,150200,2863252185,2505,2500,2505,2500,363
20230626,150100,2862343370,2505,2505,2505,2505,0
20230626,150000,2862343370,2505,2505,2505,2505,70
20230626,145900,2862168020,2505,2505,2505,2505,12
20230626,145800,2862137960,2505,2505,2505,2505,1
20230626,145700,2862135455,2505,2505,2505,2505,298
20230626,145600,2861388965,2510,2510,2510,2510,0
20230626,145500,2861388965,2510,2510,2510,2510,0
20230626,145400,2861388965,2510,2510,2510,2510,50
20230626,145300,2861263465,2510,2510,2510,2510,0
20230626,145200,2861263465,2510,2510,2510,2505,1207
20230626,145100,2858233930,2510,2510,2510,2510,1
20230626,145000,2858231420,2495,2500,2500,2495,3092
20230626,144900,2850503095,2500,2500,2500,2500,0
20230626,144800,2850503095,2500,2510,2515,2500,1023
20230626,144700,2847935580,2510,2510,2510,2510,45
20230626,144600,2847822630,2510,2510,2510,2510,0
20230626,144500,2847822630,2510,2495,2510,2495,25
20230626,144400,2847760240,2495,2495,2495,2495,0
20230626,144300,2847760240,2495,2500,2500,2495,3418
20230626,144200,2839232240,2500,2500,2500,2495,1364
20230626,144100,2835826705,2510,2510,2510,2510,0
20230626,144000,2835826705,2510,2500,2510,2500,24
20230626,143900,2835766630,2495,2510,2510,2495,41
20230626,143800,2835664110,2495,2500,2500,2495,1286
20230626,143700,2832455220,2495,2495,2495,2495,23
20230626,143600,2832397835,2495,2510,2510,2490,4200
20230626,143500,2821926810,2495,2510,2510,2495,5803
20230626,143400,2807440310,2500,2500,2500,2500,1
20230626,143300,2807437810,2510,2510,2510,2510,0
20230626,143200,2807437810,2510,2500,2510,2495,2661
20230626,143100,2800784760,2500,2500,2500,2500,791
20230626,143000,2798807260,2505,2500,2505,2500,26
20230626,142900,2798742230,2500,2500,2500,2500,2551
20230626,142800,2792364730,2500,2495,2500,2495,3221
20230626,142700,2784318245,2500,2495,2500,2495,246
20230626,142600,2783704385,2500,2500,2500,2500,39
20230626,142500,2783606885,2500,2500,2500,2495,361
20230626,142400,2782705910,2500,2495,2500,2495,19
20230626,142300,2782658415,2500,2500,2505,2495,8683
20230626,142200,2760975375,2500,2505,2505,2500,1860
20230626,142100,2756325200,2515,2515,2515,2515,41
20230626,142000,2756222085,2515,2510,2515,2510,3588
20230626,141900,2747216200,2510,2500,2510,2490,4331
20230626,141800,2736407370,2510,2510,2510,2510,0
20230626,141700,2736407370,2510,2500,2510,2500,81
20230626,141600,2736204860,2505,2505,2505,2505,1
20230626,141500,2736202355,2505,2500,2505,2500,1387
20230626,141400,2732734465,2500,2500,2500,2500,10
20230626,141300,2732709465,2500,2500,2500,2500,0
20230626,141200,2732709465,2500,2500,2500,2495,9406
20230626,141100,2709219465,2500,2485,2500,2480,9420
20230626,141000,2685793825,2485,2495,2495,2485,7712
20230626,140900,2666580395,2495,2505,2505,2495,5392
20230626,140800,2653120780,2505,2510,2510,2500,204
20230626,140700,2652610605,2510,2510,2510,2510,650
20230626,140600,2650979105,2500,2500,2500,2495,15103
20230626,140500,2613222120,2500,2500,2500,2500,1389
20230626,140400,2609749620,2500,2500,2500,2500,100
20230626,140300,2609499620,2500,2510,2510,2500,408
20230626,140200,2608479520,2510,2505,2510,2505,22
20230626,140100,2608424400,2500,2505,2505,2500,3
20230626,140000,2608416895,2505,2500,2505,2500,688
20230626,135900,2606694910,2500,2505,2505,2500,10980
20230626,135800,2579236920,2505,2505,2505,2505,1
20230626,135700,2579234415,2510,2505,2510,2505,1899
20230626,135600,2574475425,2505,2505,2505,2505,138
20230626,135500,2574129735,2505,2505,2505,2505,224
20230626,135400,2573568615,2505,2505,2505,2505,169
20230626,135300,2573145270,2505,2505,2505,2505,100
20230626,135200,2572894770,2505,2505,2505,2505,1999
20230626,135100,2567887275,2505,2505,2505,2505,500
20230626,135000,2566634775,2510,2510,2510,2510,2594
20230626,134900,2560123835,2515,2515,2515,2515,0
20230626,134800,2560123835,2515,2515,2515,2515,50
20230626,134700,2559998085,2515,2515,2515,2515,0
20230626,134600,2559998085,2515,2515,2515,2515,10
20230626,134500,2559972935,2510,2515,2515,2510,896
20230626,134400,2557719985,2515,2515,2515,2515,4
20230626,134300,2557709925,2510,2510,2510,2510,1502
20230626,134200,2553939905,2510,2510,2510,2510,200
20230626,134100,2553437905,2510,2510,2510,2510,2350
20230626,134000,2547539405,2515,2515,2515,2510,901
20230626,133900,2545275890,2515,2515,2515,2515,213
20230626,133800,2544740195,2515,2515,2515,2515,275
20230626,133700,2544048570,2510,2510,2510,2510,0
20230626,133600,2544048570,2510,2510,2510,2510,34
20230626,133500,2543963230,2510,2515,2515,2510,4430
20230626,133400,2532823320,2520,2520,2520,2520,227
20230626,133300,2532251280,2515,2520,2520,2515,6106
20230626,133200,2516889690,2520,2520,2520,2520,121
20230626,133100,2516584770,2515,2515,2515,2515,1273
20230626,133000,2513383175,2510,2510,2510,2510,500
20230626,132900,2512128175,2510,2510,2510,2510,0
20230626,132800,2512128175,2510,2515,2515,2505,2177
20230626,132700,2506661715,2515,2505,2515,2505,92
20230626,132600,2506431235,2505,2505,2520,2505,1642
20230626,132500,2502313680,2505,2515,2515,2505,8873
20230626,132400,2480046350,2515,2515,2515,2515,1350
20230626,132300,2476651100,2520,2520,2520,2520,28
20230626,132200,2476580540,2520,2520,2520,2515,505
20230626,132100,2475309465,2530,2520,2530,2520,5
20230626,132000,2475296855,2520,2520,2520,2520,1033
20230626,131900,2472693695,2520,2520,2520,2520,1435
20230626,131800,2469077495,2530,2530,2530,2530,1
20230626,131700,2469074965,2520,2530,2530,2520,100
20230626,131600,2468822865,2530,2530,2530,2530,1
20230626,131500,2468820335,2520,2530,2530,2520,327
20230626,131400,2467994925,2525,2525,2525,2525,230
20230626,131300,2467414175,2525,2525,2525,2525,0
20230626,131200,2467414175,2525,2525,2525,2525,0
20230626,131100,2467414175,2525,2525,2525,2525,369
20230626,131000,2466482450,2525,2525,2525,2525,38
20230626,130900,2466386500,2530,2525,2530,2525,1868
20230626,130800,2461663700,2525,2525,2525,2525,37
20230626,130700,2461570275,2525,2515,2525,2515,518
20230626,130600,2460263125,2515,2515,2515,2515,601
20230626,130500,2458751610,2510,2515,2520,2510,2060
20230626,130400,2453569630,2515,2515,2515,2515,0
20230626,130300,2453569630,2515,2515,2515,2515,0
20230626,130200,2453569630,2515,2520,2520,2515,9171
20230626,130100,2430503480,2515,2520,2520,2515,2013
20230626,130000,2425437990,2520,2540,2540,2520,61
20230626,125900,2425284135,2540,2540,2540,2540,0
20230626,125800,2425284135,2540,2540,2540,2540,0
20230626,125700,2425284135,2540,2535,2540,2515,7813
20230626,125600,2405560645,2535,2540,2540,2535,1603
20230626,125500,2401494950,2540,2540,2540,2540,0
20230626,125400,2401494950,2540,2540,2540,2540,155
20230626,125300,2401101250,2540,2545,2550,2540,599
20230626,125200,2399578475,2545,2555,2555,2545,1790
20230626,125100,2395014595,2555,2555,2555,2555,4793
20230626,125000,2382768480,2555,2545,2555,2545,5591
20230626,124900,2368510870,2545,2550,2555,2545,5751
20230626,124800,2353860375,2540,2540,2545,2540,433
20230626,124700,2352759190,2540,2535,2540,2535,1468
20230626,124600,2349031530,2535,2535,2535,2535,1632
20230626,124500,2344894410,2540,2540,2540,2540,101
20230626,124400,2344637870,2540,2540,2540,2540,278
20230626,124300,2343931750,2525,2525,2525,2525,4661
20230626,124200,2332162725,2525,2540,2540,2525,107
20230626,124100,2331892520,2535,2540,2540,2535,1276
20230626,124000,2328657350,2540,2535,2540,2535,96
20230626,123900,2328413895,2535,2535,2540,2535,225
20230626,123800,2327843215,2535,2540,2540,2535,460
20230626,123700,2326677035,2540,2525,2540,2525,254
20230626,123600,2326033090,2535,2540,2540,2525,4677
20230626,123500,2314192965,2545,2545,2550,2540,3281
20230626,123400,2305844085,2545,2535,2545,2535,2264
20230626,123300,2300091670,2535,2525,2535,2525,1343
20230626,123200,2296693725,2525,2530,2530,2515,14588
20230626,123100,2259914615,2530,2540,2540,2525,3735
20230626,123000,2250455160,2540,2540,2545,2535,3505
20230626,122900,2241556520,2540,2545,2550,2540,2505
20230626,122800,2235184280,2545,2540,2550,2540,3388
20230626,122700,2226570930,2550,2530,2550,2530,4607
20230626,122600,2214863435,2540,2540,2540,2525,5327
20230626,122500,2201364835,2535,2550,2550,2520,32648
20230626,122400,2118735245,2550,2555,2555,2540,24443
20230626,122300,2056510320,2555,2560,2570,2545,14403
20230626,122200,2019668635,2555,2585,2585,2545,44508
20230626,122100,1905536840,2585,2600,2630,2580,65021
20230626,122000,1736484140,2600,2615,2625,2540,132693
20230626,121900,1393151730,2620,2560,2645,2555,187844
20230626,121800,903319025,2560,2520,2600,2520,52593
20230626,121700,768339275,2520,2535,2535,2515,756
20230626,121600,766433370,2535,2500,2540,2500,48172
20230626,121500,644794060,2505,2505,2505,2505,0
20230626,121400,644794060,2505,2505,2505,2505,201
20230626,121300,644290555,2505,2505,2505,2505,0
20230626,121200,644290555,2505,2505,2505,2505,0
20230626,121100,644290555,2505,2490,2505,2485,45293
20230626,121000,531513155,2515,2515,2515,2515,0
20230626,120900,531513155,2515,2520,2520,2490,24339
20230626,120800,470796880,2500,2515,2515,2500,22903
20230626,120700,413375140,2510,2510,2510,2510,0
20230626,120600,413375140,2510,2510,2510,2510,0
20230626,120500,413375140,2510,2510,2510,2510,11
20230626,120400,413347530,2520,2515,2520,2515,1518
20230626,120300,409529510,2515,2515,2515,2515,0
20230626,120200,409529510,2515,2515,2515,2515,0
20230626,120100,409529510,2515,2515,2515,2515,0
20230626,120000,409529510,2515,2515,2515,2515,100
20230626,115900,409278010,2515,2520,2520,2515,78
20230626,115800,409081835,2515,2515,2515,2515,345
20230626,115700,408214160,2515,2515,2515,2515,0
20230626,115600,408214160,2515,2515,2515,2515,0
20230626,115500,408214160,2515,2515,2515,2515,615
20230626,115400,406667435,2515,2515,2515,2515,40
20230626,115300,406566835,2520,2520,2520,2520,1
20230626,115200,406564315,2515,2515,2515,2515,0
20230626,115100,406564315,2515,2515,2515,2515,0
20230626,115000,406564315,2515,2515,2515,2515,300
20230626,114900,405809815,2515,2515,2515,2515,952
20230626,114800,403415535,2515,2515,2515,2515,0
20230626,114700,403415535,2515,2515,2515,2515,133
20230626,114600,403081040,2520,2520,2520,2520,100
20230626,114500,402829040,2520,2520,2520,2520,105
20230626,114400,402564440,2515,2515,2520,2515,109
20230626,114300,402290280,2515,2515,2515,2515,1
20230626,114200,402287765,2515,2515,2520,2515,253
20230626,114100,401651445,2520,2520,2520,2515,635
20230626,114000,400051505,2520,2520,2520,2520,0
20230626,113900,400051505,2520,2520,2520,2520,11
20230626,113800,400023785,2520,2520,2520,2520,100
20230626,113700,399771785,2520,2515,2520,2515,375
20230626,113600,398827160,2520,2520,2520,2520,50
20230626,113500,398701160,2520,2520,2520,2520,2
20230626,113400,398696120,2515,2515,2515,2515,0
20230626,113300,398696120,2515,2515,2515,2515,15
20230626,113200,398658395,2515,2515,2515,2515,326
20230626,113100,397838505,2515,2515,2515,2515,0
20230626,113000,397838505,2515,2510,2515,2510,295
20230626,112900,397098030,2510,2510,2515,2510,520
20230626,112800,395790330,2515,2510,2515,2510,908
20230626,112700,393509720,2510,2510,2510,2510,50
20230626,112600,393384220,2510,2510,2510,2510,10
20230626,112500,393359120,2510,2510,2510,2510,181
20230626,112400,392904810,2510,2510,2510,2510,0
20230626,112300,392904810,2510,2510,2510,2510,390
20230626,112200,391925910,2515,2515,2515,2515,71
20230626,112100,391747345,2515,2515,2515,2515,20
20230626,112000,391697045,2515,2515,2515,2515,311
20230626,111900,390914880,2510,2510,2510,2510,0
20230626,111800,390914880,2510,2510,2510,2510,32
20230626,111700,390834560,2510,2510,2510,2510,0
20230626,111600,390834560,2510,2510,2510,2510,20
20230626,111500,390784360,2515,2515,2515,2515,0
20230626,111400,390784360,2515,2515,2515,2515,2
20230626,111300,390779330,2515,2515,2515,2515,0
20230626,111200,390779330,2515,2515,2515,2515,42
20230626,111100,390673700,2520,2515,2520,2515,700
20230626,111000,388912335,2510,2510,2510,2510,624
20230626,110900,387346095,2510,2510,2510,2510,101
20230626,110800,387092585,2515,2515,2515,2515,203
20230626,110700,386582040,2515,2515,2515,2515,0
20230626,110600,386582040,2515,2515,2515,2515,0
20230626,110500,386582040,2515,2515,2515,2515,0
20230626,110400,386582040,2515,2515,2515,2515,60
20230626,110300,386431140,2515,2515,2515,2515,0
20230626,110200,386431140,2515,2515,2515,2515,200
20230626,110100,385928140,2510,2510,2510,2510,1984
20230626,110000,380948300,2510,2510,2510,2510,219
20230626,105900,380398610,2510,2510,2510,2510,0
20230626,105800,380398610,2510,2510,2510,2510,519
20230626,105700,379095920,2510,2510,2510,2510,520
20230626,105600,377790720,2510,2510,2510,2510,100
20230626,105500,377539720,2510,2510,2510,2510,1246
20230626,105400,374412260,2515,2515,2515,2515,0
20230626,105300,374412260,2515,2510,2515,2510,310
20230626,105200,373632660,2510,2510,2510,2510,2
20230626,105100,373627640,2510,2510,2510,2510,0
20230626,105000,373627640,2510,2515,2515,2510,2110
20230626,104900,368329040,2510,2510,2510,2510,1152
20230626,104800,365437520,2510,2510,2510,2510,0
20230626,104700,365437520,2510,2510,2510,2510,100
20230626,104600,365186520,2510,2525,2525,2510,1011
20230626,104500,362648845,2525,2525,2525,2525,57
20230626,104400,362504920,2525,2525,2525,2510,492
20230626,104300,361267975,2510,2515,2515,2510,375
20230626,104200,360324900,2515,2515,2515,2515,876
20230626,104100,358121760,2515,2525,2525,2515,1149
20230626,104000,355230790,2515,2515,2515,2515,15
20230626,103900,355193065,2530,2525,2530,2525,6514
20230626,103800,338741915,2525,2525,2525,2525,100
20230626,103700,338489415,2520,2520,2520,2520,0
20230626,103600,338489415,2520,2520,2520,2520,1088
20230626,103500,335747655,2520,2515,2520,2505,1720
20230626,103400,331434840,2520,2520,2520,2520,7
20230626,103300,331417200,2520,2505,2520,2505,470
20230626,103200,330233100,2505,2520,2520,2505,24
20230626,103100,330172965,2505,2515,2520,2505,1419
20230626,103000,326602210,2520,2520,2520,2520,3
20230626,102900,326594650,2520,2520,2520,2520,0
20230626,102800,326594650,2520,2505,2520,2500,7144
20230626,102700,308732110,2515,2515,2515,2515,0
20230626,102600,308732110,2515,2515,2515,2515,750
20230626,102500,306845860,2505,2510,2510,2500,3700
20230626,102400,297581180,2515,2520,2525,2515,1700
20230626,102300,293296535,2520,2520,2520,2520,1
20230626,102200,293294015,2525,2525,2525,2525,1
20230626,102100,293291490,2500,2520,2520,2500,5800
20230626,102000,278746790,2520,2520,2525,2520,481
20230626,101900,277534235,2510,2520,2520,2510,734
20230626,101800,275685555,2520,2510,2520,2510,652
20230626,101700,274046015,2510,2510,2520,2510,2489
20230626,101600,267773775,2510,2515,2515,2510,1697
20230626,101500,263508450,2520,2515,2520,2515,57
20230626,101400,263365070,2520,2520,2520,2520,5
20230626,101300,263352470,2515,2515,2520,2515,575
20230626,101200,261906320,2515,2505,2515,2505,279
20230626,101100,261205135,2520,2520,2520,2520,0
20230626,101000,261205135,2520,2520,2520,2520,19
20230626,100900,261157255,2520,2520,2520,2520,0
20230626,100800,261157255,2520,2520,2520,2520,0
20230626,100700,261157255,2520,2515,2520,2500,6801
20230626,100600,244134100,2520,2520,2520,2520,20
20230626,100500,244083700,2515,2515,2515,2515,500
20230626,100400,242826200,2510,2520,2520,2510,1456
20230626,100300,239171620,2510,2520,2520,2510,5804
20230626,100200,224597430,2515,2515,2515,2515,0
20230626,100100,224597430,2515,2520,2520,2515,1014
20230626,100000,222046185,2525,2520,2525,2520,132
20230626,095900,221713540,2515,2515,2515,2515,400
20230626,095800,220707540,2515,2515,2515,2515,500
20230626,095700,219450040,2520,2520,2520,2520,520
20230626,095600,218139640,2525,2525,2525,2525,1
20230626,095500,218137115,2525,2520,2525,2520,36
20230626,095400,218046390,2520,2520,2520,2520,1028
20230626,095300,215455830,2525,2525,2525,2525,50
20230626,095200,215329580,2525,2525,2525,2525,237
20230626,095100,214731155,2525,2525,2525,2525,208
20230626,095000,214205955,2525,2525,2525,2525,1002
20230626,094900,211675905,2520,2515,2520,2515,1549
20230626,094800,207772875,2515,2515,2515,2515,718
20230626,094700,205967105,2520,2520,2520,2520,0
20230626,094600,205967105,2520,2520,2520,2520,800
20230626,094500,203951105,2520,2520,2520,2520,50
20230626,094400,203825105,2520,2520,2520,2520,0
20230626,094300,203825105,2520,2515,2520,2510,1619
20230626,094200,199753270,2515,2515,2515,2515,523
20230626,094100,198437925,2525,2520,2525,2510,4002
20230626,094000,188378860,2525,2525,2525,2525,286
20230626,093900,187656710,2525,2525,2525,2525,1094
20230626,093800,184894360,2525,2525,2525,2525,119
20230626,093700,184593885,2525,2525,2525,2525,410
20230626,093600,183558635,2525,2525,2525,2525,63
20230626,093500,183399560,2525,2515,2525,2515,710
20230626,093400,181611910,2525,2520,2525,2515,570
20230626,093300,180175755,2510,2520,2520,2510,467
20230626,093200,179003000,2510,2520,2520,2510,8608
20230626,093100,157318340,2520,2520,2520,2520,1000
20230626,093000,154798340,2520,2515,2520,2515,1096
20230626,092900,152039745,2510,2510,2510,2510,0
20230626,092800,152039745,2510,2520,2520,2510,980
20230626,092700,149575040,2515,2520,2520,2515,204
20230626,092600,149060975,2515,2515,2515,2515,200
20230626,092500,148557975,2515,2515,2515,2515,60
20230626,092400,148407075,2515,2505,2515,2505,802
20230626,092300,146396125,2505,2510,2515,2505,406
20230626,092200,145378310,2515,2510,2515,2510,451
20230626,092100,144244545,2510,2515,2515,2510,5832
20230626,092000,129577585,2515,2520,2525,2515,942
20230626,091900,127202220,2520,2525,2530,2520,1856
20230626,091800,122522605,2525,2525,2540,2520,2313
20230626,091700,116676495,2550,2530,2550,2520,4328
20230626,091600,105696900,2525,2525,2530,2520,540
20230626,091500,104333885,2525,2520,2525,2515,1799
20230626,091400,99802995,2520,2500,2520,2500,5500
20230626,091300,85988755,2500,2505,2505,2500,2198
20230626,091200,80483755,2500,2505,2505,2500,185
20230626,091100,80021155,2505,2495,2505,2495,260
20230626,091000,79370865,2505,2495,2505,2490,1150
20230626,090900,76491715,2505,2495,2505,2490,2995
20230626,090800,69012200,2490,2485,2490,2485,1029
20230626,090700,66450020,2490,2480,2490,2480,2379
20230626,090600,60540375,2480,2475,2480,2475,1235
20230626,090500,57483230,2475,2475,2475,2475,1864
20230626,090400,52869830,2475,2475,2475,2470,285
20230626,090300,52164465,2475,2480,2490,2470,8221
20230626,090200,31820740,2495,2475,2500,2475,3472
20230626,090100,23210800,2475,2480,2485,2475,1959
20230626,090000,18359675,2480,2495,2495,2480,7162