stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191800,4356237040,9900,9900,9900,9900,14167
20230626,191700,4356237040,9900,9900,9900,9900,0
20230626,191600,4356237040,9900,9900,9900,9900,0
20230626,191500,4356237040,9900,9900,9900,9900,0
20230626,191400,4356237040,9900,9900,9900,9900,0
20230626,191300,4356237040,9900,9900,9900,9900,0
20230626,191200,4356237040,9900,9900,9900,9900,0
20230626,191100,4356237040,9900,9900,9900,9900,0
20230626,191000,4356237040,9900,9900,9900,9900,0
20230626,190900,4356237040,9900,9900,9900,9900,0
20230626,190800,4356237040,9900,9900,9900,9900,0
20230626,190700,4356237040,9900,9900,9900,9900,0
20230626,190600,4356237040,9900,9900,9900,9900,0
20230626,190500,4356237040,9900,9900,9900,9900,0
20230626,190400,4356237040,9900,9900,9900,9900,0
20230626,190300,4356237040,9900,9900,9900,9900,0
20230626,190200,4356237040,9900,9900,9900,9900,0
20230626,190100,4356237040,9900,9900,9900,9900,0
20230626,190000,4356237040,9900,9900,9900,9900,0
20230626,185900,4356237040,9900,9900,9900,9900,0
20230626,185800,4356237040,9900,9900,9900,9900,0
20230626,185700,4356237040,9900,9900,9900,9900,0
20230626,185600,4356237040,9900,9900,9900,9900,0
20230626,185500,4356237040,9900,9900,9900,9900,0
20230626,185400,4356237040,9900,9900,9900,9900,0
20230626,185300,4356237040,9900,9900,9900,9900,0
20230626,185200,4356237040,9900,9900,9900,9900,0
20230626,185100,4356237040,9900,9900,9900,9900,0
20230626,185000,4356237040,9900,9900,9900,9900,0
20230626,184900,4356237040,9900,9900,9900,9900,0
20230626,184800,4356237040,9900,9900,9900,9900,14167
20230626,184700,4356237040,9900,9900,9900,9900,0
20230626,184600,4356237040,9900,9900,9900,9900,0
20230626,184500,4356237040,9900,9900,9900,9900,0
20230626,184400,4356237040,9900,9900,9900,9900,0
20230626,184300,4356237040,9900,9900,9900,9900,0
20230626,184200,4356237040,9900,9900,9900,9900,0
20230626,184100,4356237040,9900,9900,9900,9900,0
20230626,184000,4356237040,9900,9900,9900,9900,0
20230626,183900,4356237040,9900,9900,9900,9900,0
20230626,183800,4356237040,9900,9900,9900,9900,0
20230626,183700,4356237040,9900,9900,9900,9900,0
20230626,183600,4356237040,9900,9900,9900,9900,0
20230626,183500,4356237040,9900,9900,9900,9900,0
20230626,183400,4356237040,9900,9900,9900,9900,0
20230626,183300,4356237040,9900,9900,9900,9900,0
20230626,183200,4356237040,9900,9900,9900,9900,0
20230626,183100,4356237040,9900,9900,9900,9900,0
20230626,183000,4356237040,9900,9900,9900,9900,0
20230626,182900,4356237040,9900,9900,9900,9900,0
20230626,182800,4356237040,9900,9900,9900,9900,0
20230626,182700,4356237040,9900,9900,9900,9900,0
20230626,182600,4356237040,9900,9900,9900,9900,0
20230626,182500,4356237040,9900,9900,9900,9900,0
20230626,182400,4356237040,9900,9900,9900,9900,0
20230626,182300,4356237040,9900,9900,9900,9900,0
20230626,182200,4356237040,9900,9900,9900,9900,0
20230626,182100,4356237040,9900,9900,9900,9900,0
20230626,182000,4356237040,9900,9900,9900,9900,0
20230626,181900,4356237040,9900,9900,9900,9900,0
20230626,181800,4356237040,9900,9900,9900,9900,14167
20230626,181700,4356237040,9900,9900,9900,9900,0
20230626,181600,4356237040,9900,9900,9900,9900,0
20230626,181500,4356237040,9900,9900,9900,9900,0
20230626,181400,4356237040,9900,9900,9900,9900,0
20230626,181300,4356237040,9900,9900,9900,9900,0
20230626,181200,4356237040,9900,9900,9900,9900,0
20230626,181100,4356237040,9900,9900,9900,9900,0
20230626,181000,4356237040,9900,9900,9900,9900,0
20230626,180900,4356237040,9900,9900,9900,9900,0
20230626,180800,4356237040,9900,9900,9900,9900,0
20230626,180700,4356237040,9900,9900,9900,9900,0
20230626,180600,4356237040,9900,9900,9900,9900,0
20230626,180500,4356237040,9900,9900,9900,9900,0
20230626,180400,4356237040,9900,9900,9900,9900,0
20230626,180300,4356237040,9900,9900,9900,9900,0
20230626,180200,4356237040,9900,9900,9900,9900,0
20230626,180100,4356237040,9900,9900,9900,9900,0
20230626,180000,4356237040,9900,9900,9900,9900,0
20230626,175900,4356237040,9900,9900,9900,9900,0
20230626,175800,4356237040,9900,9900,9900,9900,0
20230626,175700,4356237040,9900,9900,9900,9900,0
20230626,175600,4356237040,9900,9900,9900,9900,0
20230626,175500,4356237040,9900,9900,9900,9900,0
20230626,175400,4356237040,9900,9900,9900,9900,0
20230626,175300,4356237040,9900,9900,9900,9900,0
20230626,175200,4356237040,9900,9900,9900,9900,0
20230626,175100,4356237040,9900,9900,9900,9900,0
20230626,175000,4356237040,9900,9900,9900,9900,0
20230626,174900,4356237040,9900,9900,9900,9900,0
20230626,174800,4356237040,9900,9900,9900,9900,14167
20230626,174700,4356237040,9900,9900,9900,9900,0
20230626,174600,4356237040,9900,9900,9900,9900,0
20230626,174500,4356237040,9900,9900,9900,9900,0
20230626,174400,4356237040,9900,9900,9900,9900,0
20230626,174300,4356237040,9900,9900,9900,9900,0
20230626,174200,4356237040,9900,9900,9900,9900,0
20230626,174100,4356237040,9900,9900,9900,9900,0
20230626,174000,4356237040,9900,9900,9900,9900,0
20230626,173900,4356237040,9900,9900,9900,9900,0
20230626,173800,4356237040,9900,9900,9900,9900,0
20230626,173700,4356237040,9900,9900,9900,9900,0
20230626,173600,4356237040,9900,9900,9900,9900,0
20230626,173500,4356237040,9900,9900,9900,9900,0
20230626,173400,4356237040,9900,9900,9900,9900,0
20230626,173300,4356237040,9900,9900,9900,9900,0
20230626,173200,4356237040,9900,9900,9900,9900,0
20230626,173100,4356237040,9900,9900,9900,9900,0
20230626,173000,4356237040,9900,9900,9900,9900,0
20230626,172900,4356237040,9900,9900,9900,9900,0
20230626,172800,4356237040,9900,9900,9900,9900,0
20230626,172700,4356237040,9900,9900,9900,9900,0
20230626,172600,4356237040,9900,9900,9900,9900,0
20230626,172500,4356237040,9900,9900,9900,9900,0
20230626,172400,4356237040,9900,9900,9900,9900,0
20230626,172300,4356237040,9900,9900,9900,9900,0
20230626,172200,4356237040,9900,9900,9900,9900,0
20230626,172100,4356237040,9900,9900,9900,9900,0
20230626,172000,4356237040,9900,9900,9900,9900,0
20230626,171900,4356237040,9900,9900,9900,9900,0
20230626,171800,4356237040,9900,9900,9900,9900,14167
20230626,171700,4356237040,9900,9900,9900,9900,0
20230626,171600,4356237040,9900,9900,9900,9900,0
20230626,171500,4356237040,9900,9900,9900,9900,0
20230626,171400,4356237040,9900,9900,9900,9900,0
20230626,171300,4356237040,9900,9900,9900,9900,0
20230626,171200,4356237040,9900,9900,9900,9900,0
20230626,171100,4356237040,9900,9900,9900,9900,0
20230626,171000,4356237040,9900,9900,9900,9900,0
20230626,170900,4356237040,9900,9900,9900,9900,0
20230626,170800,4356237040,9900,9900,9900,9900,0
20230626,170700,4356237040,9900,9900,9900,9900,0
20230626,170600,4356237040,9900,9900,9900,9900,0
20230626,170500,4356237040,9900,9900,9900,9900,0
20230626,170400,4356237040,9900,9900,9900,9900,0
20230626,170300,4356237040,9900,9900,9900,9900,0
20230626,170200,4356237040,9900,9900,9900,9900,0
20230626,170100,4356237040,9900,9900,9900,9900,0
20230626,170000,4356237040,9900,9900,9900,9900,0
20230626,165900,4356237040,9900,9900,9900,9900,0
20230626,165800,4356237040,9900,9900,9900,9900,0
20230626,165700,4356237040,9900,9900,9900,9900,0
20230626,165600,4356237040,9900,9900,9900,9900,0
20230626,165500,4356237040,9900,9900,9900,9900,0
20230626,165400,4356237040,9900,9900,9900,9900,0
20230626,165300,4356237040,9900,9900,9900,9900,0
20230626,165200,4356237040,9900,9900,9900,9900,0
20230626,165100,4356237040,9900,9900,9900,9900,0
20230626,165000,4356237040,9900,9900,9900,9900,0
20230626,164900,4356237040,9900,9900,9900,9900,0
20230626,164800,4356237040,9900,9900,9900,9900,14167
20230626,164700,4356237040,9900,9900,9900,9900,0
20230626,164600,4356237040,9900,9900,9900,9900,0
20230626,164500,4356237040,9900,9900,9900,9900,0
20230626,164400,4356237040,9900,9900,9900,9900,0
20230626,164300,4356237040,9900,9900,9900,9900,0
20230626,164200,4356237040,9900,9900,9900,9900,0
20230626,164100,4356237040,9900,9900,9900,9900,0
20230626,164000,4356237040,9900,9900,9900,9900,0
20230626,163900,4356237040,9900,9900,9900,9900,0
20230626,163800,4356237040,9900,9900,9900,9900,0
20230626,163700,4356237040,9900,9900,9900,9900,0
20230626,163600,4356237040,9900,9900,9900,9900,0
20230626,163500,4356237040,9900,9900,9900,9900,0
20230626,163400,4356237040,9900,9900,9900,9900,0
20230626,163300,4356237040,9900,9900,9900,9900,0
20230626,163200,4356237040,9900,9900,9900,9900,0
20230626,163100,4356237040,9900,9900,9900,9900,0
20230626,163000,4356237040,9900,9900,9900,9900,0
20230626,162900,4356237040,9900,9900,9900,9900,0
20230626,162800,4356237040,9900,9900,9900,9900,0
20230626,162700,4356237040,9900,9900,9900,9900,0
20230626,162600,4356237040,9900,9900,9900,9900,0
20230626,162500,4356237040,9900,9900,9900,9900,0
20230626,162400,4356237040,9900,9900,9900,9900,0
20230626,162300,4356237040,9900,9900,9900,9900,0
20230626,162200,4356237040,9900,9900,9900,9900,0
20230626,162100,4356237040,9900,9900,9900,9900,0
20230626,162000,4356237040,9900,9900,9900,9900,0
20230626,161900,4356237040,9900,9900,9900,9900,0
20230626,161800,4356237040,9900,9900,9900,9900,14167
20230626,161700,4356237040,9900,9900,9900,9900,0
20230626,161600,4356237040,9900,9900,9900,9900,0
20230626,161500,4356237040,9900,9900,9900,9900,0
20230626,161400,4356237040,9900,9900,9900,9900,0
20230626,161300,4356237040,9900,9900,9900,9900,0
20230626,161200,4356237040,9900,9900,9900,9900,0
20230626,161100,4356237040,9900,9900,9900,9900,0
20230626,161000,4356237040,9900,9900,9900,9900,0
20230626,160900,4356237040,9900,9900,9900,9900,0
20230626,160800,4356237040,9900,9900,9900,9900,0
20230626,160700,4356237040,9900,9900,9900,9900,0
20230626,160600,4356237040,9900,9900,9900,9900,0
20230626,160500,4356237040,9900,9900,9900,9900,0
20230626,160400,4356237040,9900,9900,9900,9900,0
20230626,160300,4356237040,9900,9900,9900,9900,0
20230626,160200,4356237040,9900,9900,9900,9900,0
20230626,160100,4356237040,9900,9900,9900,9900,0
20230626,160000,4356237040,9900,9900,9900,9900,0
20230626,155900,4356237040,9900,9900,9900,9900,0
20230626,155800,4356237040,9900,9900,9900,9900,0
20230626,155700,4356237040,9900,9900,9900,9900,0
20230626,155600,4356237040,9900,9900,9900,9900,0
20230626,155500,4356237040,9900,9900,9900,9900,0
20230626,155400,4356237040,9900,9900,9900,9900,0
20230626,155300,4356237040,9900,9900,9900,9900,0
20230626,155200,4356237040,9900,9900,9900,9900,0
20230626,155100,4356237040,9900,9900,9900,9900,0
20230626,155000,4356237040,9900,9900,9900,9900,0
20230626,154900,4356237040,9900,9900,9900,9900,0
20230626,154800,4356237040,9900,9900,9900,9900,14167
20230626,154700,4356237040,9900,9900,9900,9900,0
20230626,154600,4356237040,9900,9900,9900,9900,0
20230626,154500,4356237040,9900,9900,9900,9900,0
20230626,154400,4356237040,9900,9900,9900,9900,0
20230626,154300,4356237040,9900,9900,9900,9900,0
20230626,154200,4356237040,9900,9900,9900,9900,0
20230626,154100,4356237040,9900,9900,9900,9900,0
20230626,154000,4356237040,9900,9900,9900,9900,0
20230626,153900,4356237040,9900,9900,9900,9900,0
20230626,153800,4356237040,9900,9900,9900,9900,0
20230626,153700,4356237040,9900,9900,9900,9900,0
20230626,153600,4356237040,9900,9900,9900,9900,0
20230626,153500,4356237040,9900,9900,9900,9900,0
20230626,153400,4356237040,9900,9900,9900,9900,0
20230626,153300,4356237040,9900,9900,9900,9900,0
20230626,153200,4356237040,9900,9900,9900,9900,0
20230626,153100,4356237040,9900,9900,9900,9900,0
20230626,153000,4356237040,9900,9900,9900,9900,14167
20230626,152900,4215983740,9960,9960,9960,9960,0
20230626,152800,4215983740,9960,9960,9960,9960,0
20230626,152700,4215983740,9960,9960,9960,9960,0
20230626,152600,4215983740,9960,9960,9960,9960,0
20230626,152500,4215983740,9960,9960,9960,9960,0
20230626,152400,4215983740,9960,9960,9960,9960,0
20230626,152300,4215983740,9960,9960,9960,9960,0
20230626,152200,4215983740,9960,9960,9960,9960,0
20230626,152100,4215983740,9960,9960,9960,9960,0
20230626,152000,4215983740,9960,9960,9960,9960,0
20230626,151900,4215983740,9960,9970,9970,9960,5055
20230626,151800,4165586620,9970,9960,9970,9960,1267
20230626,151700,4152961760,9960,9960,9960,9950,3149
20230626,151600,4121598820,9960,9960,9960,9950,1116
20230626,151500,4110494400,9950,9950,9960,9940,2844
20230626,151400,4082211640,9950,9950,9960,9940,6134
20230626,151300,4021142240,9950,9950,9960,9950,500
20230626,151200,4016166320,9950,9950,9950,9950,1172
20230626,151100,4004504920,9950,9950,9950,9950,220
20230626,151000,4002315920,9940,9950,9950,9940,3265
20230626,150900,3969833870,9950,9960,9960,9950,120
20230626,150800,3968638990,9960,9950,9960,9950,967
20230626,150700,3959016460,9950,9960,9960,9950,1767
20230626,150600,3941433680,9950,9950,9960,9950,852
20230626,150500,3932954170,9960,9940,9960,9940,3711
20230626,150400,3896017460,9940,9940,9950,9940,2122
20230626,150300,3874907880,9940,9930,9950,9920,4674
20230626,150200,3828479870,9910,9900,9920,9900,6528
20230626,150100,3763813100,9890,9890,9900,9880,2162
20230626,150000,3742433520,9890,9890,9890,9890,777
20230626,145900,3734748990,9900,9900,9900,9900,21
20230626,145800,3734541090,9900,9900,9900,9890,422
20230626,145700,3730364110,9900,9900,9900,9890,201
20230626,145600,3728375560,9890,9900,9900,9890,115
20230626,145500,3727237160,9900,9900,9900,9890,440
20230626,145400,3722883160,9890,9900,9900,9890,104
20230626,145300,3721854090,9900,9900,9900,9890,862
20230626,145200,3713320400,9900,9890,9900,9890,892
20230626,145100,3704490110,9890,9900,9900,9890,2301
20230626,145000,3681712680,9900,9900,9910,9900,1935
20230626,144900,3662549880,9890,9890,9910,9890,1963
20230626,144800,3643114070,9890,9890,9890,9890,10
20230626,144700,3643015170,9870,9870,9900,9870,11963
20230626,144600,3524816350,9870,9870,9870,9870,1198
20230626,144500,3512992090,9870,9870,9870,9860,1569
20230626,144400,3497515950,9870,9860,9870,9860,358
20230626,144300,3493982550,9860,9860,9860,9860,250
20230626,144200,3491517550,9860,9870,9870,9860,220
20230626,144100,3489346350,9870,9880,9880,9870,67
20230626,144000,3488685010,9880,9870,9880,9870,492
20230626,143900,3483827970,9870,9880,9880,9870,510
20230626,143800,3478792970,9870,9880,9880,9870,569
20230626,143700,3473175480,9880,9880,9880,9880,1639
20230626,143600,3456982160,9880,9880,9880,9870,394
20230626,143500,3453089690,9870,9870,9870,9870,428
20230626,143400,3448865330,9860,9870,9870,9860,85
20230626,143300,3448027130,9870,9860,9870,9860,1157
20230626,143200,3436618110,9860,9890,9890,9860,598
20230626,143100,3430705270,9890,9890,9890,9890,900
20230626,143000,3421804270,9900,9860,9900,9850,5439
20230626,142900,3368029750,9850,9860,9860,9850,864
20230626,142800,3359518710,9860,9860,9860,9850,83
20230626,142700,3358700740,9860,9850,9860,9850,146
20230626,142600,3357262590,9850,9850,9860,9850,255
20230626,142500,3354750340,9850,9850,9850,9850,155
20230626,142400,3353223590,9850,9850,9850,9850,24
20230626,142300,3352987190,9850,9850,9850,9850,584
20230626,142200,3347234790,9850,9850,9860,9850,521
20230626,142100,3342102810,9850,9850,9850,9850,602
20230626,142000,3336173110,9860,9870,9890,9860,969
20230626,141900,3326616110,9890,9890,9890,9890,528
20230626,141800,3321394190,9890,9850,9890,9850,2760
20230626,141700,3294114850,9840,9840,9840,9840,292
20230626,141600,3291241570,9840,9840,9840,9840,220
20230626,141500,3289076770,9840,9840,9850,9840,12
20230626,141400,3288958640,9840,9840,9840,9830,376
20230626,141300,3285259300,9840,9840,9840,9830,1331
20230626,141200,3272173940,9840,9860,9870,9830,3383
20230626,141100,3238862270,9870,9890,9900,9870,1977
20230626,141000,3219324410,9880,9900,9900,9880,183
20230626,140900,3217513830,9900,9910,9910,9900,1365
20230626,140800,3203988240,9910,9900,9930,9880,4122
20230626,140700,3163149270,9880,9900,9910,9880,3660
20230626,140600,3126940240,9890,9930,9940,9880,4989
20230626,140500,3077425100,9930,9920,9950,9870,3249
20230626,140400,3045149010,9910,9830,9920,9830,9908
20230626,140300,2947321290,9810,9820,9820,9810,1023
20230626,140200,2937276050,9810,9800,9830,9800,1761
20230626,140100,2919984410,9810,9810,9820,9800,1474
20230626,140000,2905526510,9820,9820,9830,9810,1171
20230626,135900,2894028950,9830,9790,9830,9790,2118
20230626,135800,2873266900,9800,9810,9810,9790,4275
20230626,135700,2831391140,9810,9800,9810,9790,5250
20230626,135600,2779907130,9800,9800,9810,9790,3610
20230626,135500,2744524500,9800,9730,9810,9730,8610
20230626,135400,2660306300,9740,9680,9740,9680,7885
20230626,135300,2583850360,9680,9690,9690,9680,916
20230626,135200,2574978320,9690,9690,9690,9690,112
20230626,135100,2573893040,9690,9660,9690,9660,846
20230626,135000,2565715760,9660,9660,9660,9660,2299
20230626,134900,2543507420,9670,9670,9670,9660,838
20230626,134800,2535407460,9670,9660,9670,9660,638
20230626,134700,2529242630,9670,9670,9670,9670,0
20230626,134600,2529242630,9670,9690,9700,9670,2885
20230626,134500,2501301210,9690,9660,9700,9660,3646
20230626,134400,2465966220,9660,9660,9670,9640,975
20230626,134300,2456549840,9660,9650,9660,9650,448
20230626,134200,2452222360,9650,9650,9660,9650,62
20230626,134100,2451624010,9650,9610,9650,9600,3364
20230626,134000,2419235540,9610,9600,9610,9590,748
20230626,133900,2412054740,9590,9580,9590,9580,2304
20230626,133800,2389967000,9580,9570,9580,9570,344
20230626,133700,2386674180,9570,9570,9570,9570,465
20230626,133600,2382224130,9570,9580,9580,9570,699
20230626,133500,2375534380,9580,9580,9580,9580,0
20230626,133400,2375534380,9580,9580,9580,9580,5
20230626,133300,2375486480,9580,9570,9580,9570,12
20230626,133200,2375371630,9570,9570,9570,9570,0
20230626,133100,2375371630,9570,9570,9570,9570,179
20230626,133000,2373658600,9570,9570,9580,9570,32
20230626,132900,2373352250,9560,9560,9560,9560,107
20230626,132800,2372329330,9560,9570,9570,9560,1200
20230626,132700,2360853760,9580,9570,9580,9570,173
20230626,132600,2359198140,9570,9580,9580,9570,1214
20230626,132500,2347580020,9580,9580,9580,9580,52
20230626,132400,2347081860,9580,9580,9580,9580,117
20230626,132300,2345961000,9580,9590,9590,9580,552
20230626,132200,2340671390,9580,9580,9580,9580,396
20230626,132100,2336877710,9580,9590,9590,9580,261
20230626,132000,2334377230,9590,9580,9590,9580,659
20230626,131900,2328063340,9570,9560,9570,9560,1294
20230626,131800,2315691060,9560,9560,9570,9560,270
20230626,131700,2313107960,9550,9550,9550,9540,846
20230626,131600,2305028680,9550,9530,9550,9530,554
20230626,131500,2299743590,9530,9520,9540,9520,2047
20230626,131400,2280256120,9510,9510,9510,9510,491
20230626,131300,2275586710,9510,9500,9510,9480,1004
20230626,131200,2266057940,9500,9500,9500,9500,271
20230626,131100,2263483440,9500,9500,9500,9500,1576
20230626,131000,2248511440,9500,9490,9500,9490,1195
20230626,130900,2237162690,9490,9490,9490,9490,1128
20230626,130800,2226457970,9490,9480,9490,9470,338
20230626,130700,2223250870,9480,9470,9480,9470,85
20230626,130600,2222445360,9470,9480,9480,9470,324
20230626,130500,2219375340,9480,9490,9490,9480,505
20230626,130400,2214582940,9490,9490,9490,9490,23
20230626,130300,2214364670,9490,9480,9490,9470,1457
20230626,130200,2200551810,9470,9460,9470,9460,317
20230626,130100,2197552820,9470,9470,9470,9470,1594
20230626,130000,2182457640,9470,9470,9470,9470,73
20230626,125900,2181766330,9470,9470,9470,9470,57
20230626,125800,2181226540,9470,9470,9470,9470,1012
20230626,125700,2171642900,9470,9470,9470,9470,65
20230626,125600,2171027350,9470,9470,9470,9470,434
20230626,125500,2166917370,9470,9470,9470,9470,386
20230626,125400,2163261950,9470,9460,9470,9460,531
20230626,125300,2158235280,9460,9460,9460,9460,3924
20230626,125200,2121114240,9460,9460,9460,9450,759
20230626,125100,2113940400,9460,9460,9460,9450,756
20230626,125000,2106789700,9460,9460,9460,9450,440
20230626,124900,2102627410,9460,9450,9460,9450,1990
20230626,124800,2083821490,9450,9450,9450,9450,120
20230626,124700,2082687490,9450,9450,9450,9450,100
20230626,124600,2081742490,9450,9450,9460,9450,1127
20230626,124500,2071092060,9460,9450,9460,9450,227
20230626,124400,2068946210,9460,9460,9470,9450,812
20230626,124300,2061259810,9460,9460,9460,9460,5348
20230626,124200,2010667730,9480,9480,9480,9480,0
20230626,124100,2010667730,9480,9480,9480,9480,4
20230626,124000,2010629810,9460,9480,9480,9460,127
20230626,123900,2009428370,9460,9470,9480,9460,2528
20230626,123800,1985490560,9470,9470,9470,9470,860
20230626,123700,1977346360,9480,9470,9480,9470,1343
20230626,123600,1964627650,9480,9470,9480,9470,320
20230626,123500,1961595650,9470,9480,9480,9470,323
20230626,123400,1958535610,9480,9480,9480,9470,114
20230626,123300,1957455590,9480,9480,9480,9480,572
20230626,123200,1952033030,9480,9470,9480,9470,258
20230626,123100,1949587390,9470,9480,9480,9470,305
20230626,123000,1946696990,9480,9480,9480,9480,117
20230626,122900,1945587830,9470,9470,9480,9470,607
20230626,122800,1939834240,9470,9470,9470,9470,8
20230626,122700,1939758480,9470,9480,9480,9470,1510
20230626,122600,1925443840,9470,9470,9470,9470,725
20230626,122500,1918578090,9480,9480,9480,9470,1628
20230626,122400,1903160280,9470,9480,9480,9470,210
20230626,122300,1901170480,9470,9470,9470,9470,515
20230626,122200,1896293430,9470,9470,9470,9470,1
20230626,122100,1896283960,9470,9470,9470,9470,513
20230626,122000,1891425850,9470,9470,9480,9470,2115
20230626,121900,1871395800,9480,9480,9480,9480,20
20230626,121800,1871206200,9480,9480,9480,9470,314
20230626,121700,1868230680,9470,9470,9470,9470,281
20230626,121600,1865569610,9470,9470,9470,9470,12
20230626,121500,1865455970,9470,9480,9480,9470,2552
20230626,121400,1841288520,9480,9480,9480,9470,48
20230626,121300,1840833490,9480,9490,9490,9480,1135
20230626,121200,1830073620,9490,9490,9490,9490,24
20230626,121100,1829845860,9490,9490,9490,9490,106
20230626,121000,1828839920,9480,9490,9490,9480,37
20230626,120900,1828489050,9490,9500,9500,9480,161
20230626,120800,1826961720,9490,9470,9490,9470,1066
20230626,120700,1816848940,9480,9490,9490,9480,3746
20230626,120600,1781335640,9490,9490,9490,9490,58
20230626,120500,1780785220,9490,9490,9490,9490,33
20230626,120400,1780472050,9490,9490,9490,9490,1508
20230626,120300,1766161130,9490,9500,9500,9490,1213
20230626,120200,1754647830,9500,9500,9500,9500,61
20230626,120100,1754068330,9500,9500,9500,9500,0
20230626,120000,1754068330,9500,9500,9500,9490,134
20230626,115900,1752796000,9490,9500,9500,9490,1065
20230626,115800,1742679300,9500,9520,9520,9500,2663
20230626,115700,1717372170,9510,9510,9510,9510,0
20230626,115600,1717372170,9510,9510,9510,9510,30
20230626,115500,1717086870,9510,9510,9510,9510,0
20230626,115400,1717086870,9510,9510,9510,9510,304
20230626,115300,1714195830,9510,9510,9510,9510,10
20230626,115200,1714100730,9510,9510,9510,9510,0
20230626,115100,1714100730,9510,9510,9510,9510,200
20230626,115000,1712198730,9510,9520,9520,9510,475
20230626,114900,1707681280,9510,9510,9510,9510,120
20230626,114800,1706540080,9510,9520,9520,9510,11
20230626,114700,1706435370,9520,9520,9520,9520,2
20230626,114600,1706416330,9520,9510,9520,9510,73
20230626,114500,1705721990,9510,9510,9510,9510,181
20230626,114400,1704000680,9510,9520,9520,9510,432
20230626,114300,1699889340,9510,9520,9520,9510,1044
20230626,114200,1689960690,9510,9520,9520,9510,273
20230626,114100,1687364200,9520,9510,9520,9510,87
20230626,114000,1686536010,9520,9510,9520,9510,1044
20230626,113900,1676607530,9520,9510,9520,9510,51
20230626,113800,1676122510,9510,9520,9520,9510,678
20230626,113700,1669669730,9520,9520,9520,9520,370
20230626,113600,1666147330,9510,9510,9510,9510,0
20230626,113500,1666147330,9510,9510,9510,9510,160
20230626,113400,1664625730,9500,9500,9500,9500,1841
20230626,113300,1647136230,9500,9510,9510,9500,585
20230626,113200,1641578690,9500,9500,9500,9500,0
20230626,113100,1641578690,9500,9510,9510,9500,2000
20230626,113000,1622578560,9500,9510,9510,9500,2202
20230626,112900,1601651690,9510,9510,9510,9510,0
20230626,112800,1601651690,9510,9520,9520,9510,216
20230626,112700,1599597480,9510,9510,9510,9510,223
20230626,112600,1597476750,9500,9520,9520,9500,1718
20230626,112500,1581136580,9520,9510,9520,9510,136
20230626,112400,1579843170,9510,9510,9510,9510,412
20230626,112300,1575925050,9500,9500,9500,9500,165
20230626,112200,1574357550,9510,9520,9520,9510,26
20230626,112100,1574110140,9500,9500,9510,9500,337
20230626,112000,1570907610,9500,9510,9510,9500,571
20230626,111900,1565478060,9510,9510,9510,9510,113
20230626,111800,1564403430,9500,9500,9500,9500,500
20230626,111700,1559653430,9500,9510,9510,9500,649
20230626,111600,1553481740,9510,9510,9510,9510,150
20230626,111500,1552055240,9510,9510,9510,9510,59
20230626,111400,1551494150,9510,9510,9510,9510,412
20230626,111300,1547576030,9510,9510,9510,9510,45
20230626,111200,1547148080,9500,9500,9500,9500,105
20230626,111100,1546150580,9500,9510,9510,9490,5248
20230626,111000,1496302900,9510,9510,9510,9510,465
20230626,110900,1491880750,9500,9500,9500,9500,0
20230626,110800,1491880750,9500,9510,9510,9500,745
20230626,110700,1484800380,9510,9510,9510,9510,956
20230626,110600,1475708820,9500,9510,9510,9500,1201
20230626,110500,1464292380,9510,9510,9510,9510,300
20230626,110400,1461439380,9500,9510,9510,9500,4384
20230626,110300,1419779630,9510,9520,9520,9510,671
20230626,110200,1413398370,9520,9520,9520,9520,1
20230626,110100,1413388850,9510,9520,9520,9510,836
20230626,110000,1405438480,9510,9520,9520,9510,2093
20230626,105900,1385533880,9520,9520,9520,9520,361
20230626,105800,1382097160,9520,9520,9520,9520,0
20230626,105700,1382097160,9520,9520,9520,9520,365
20230626,105600,1378622360,9520,9520,9530,9520,375
20230626,105500,1375052350,9520,9520,9520,9520,552
20230626,105400,1369797310,9520,9540,9540,9520,802
20230626,105300,1362155820,9530,9530,9530,9530,14
20230626,105200,1362022400,9530,9530,9530,9530,100
20230626,105100,1361069400,9530,9520,9530,9520,228
20230626,105000,1358896660,9510,9520,9520,9510,457
20230626,104900,1354548390,9530,9540,9540,9530,162
20230626,104800,1353004030,9540,9530,9540,9510,1940
20230626,104700,1334538770,9530,9530,9530,9530,3
20230626,104600,1334510180,9530,9520,9530,9520,121
20230626,104500,1333358250,9520,9520,9520,9520,21
20230626,104400,1333158330,9520,9520,9530,9520,310
20230626,104300,1330207030,9520,9520,9520,9520,171
20230626,104200,1328579110,9520,9520,9520,9520,854
20230626,104100,1320449030,9520,9520,9520,9520,670
20230626,104000,1314070630,9510,9510,9520,9510,148
20230626,103900,1312662800,9520,9520,9520,9520,944
20230626,103800,1303675920,9520,9520,9530,9520,630
20230626,103700,1297678300,9520,9520,9530,9520,236
20230626,103600,1295430490,9530,9530,9530,9520,356
20230626,103500,1292038650,9520,9530,9530,9520,117
20230626,103400,1290924640,9530,9530,9530,9530,45
20230626,103300,1290495790,9530,9530,9530,9530,37
20230626,103200,1290143180,9520,9530,9540,9520,506
20230626,103100,1285325320,9530,9530,9530,9530,189
20230626,103000,1283524150,9530,9530,9530,9520,177
20230626,102900,1281838340,9520,9520,9530,9520,238
20230626,102800,1279572570,9530,9520,9530,9520,271
20230626,102700,1276990460,9510,9510,9510,9510,589
20230626,102600,1271389070,9510,9520,9520,9510,245
20230626,102500,1269059010,9510,9510,9510,9500,620
20230626,102400,1263163810,9510,9500,9520,9500,1002
20230626,102300,1253639180,9510,9510,9510,9510,203
20230626,102200,1251708650,9500,9510,9510,9500,1266
20230626,102100,1239679300,9500,9520,9520,9500,4980
20230626,102000,1192340470,9520,9520,9520,9520,1303
20230626,101900,1179935910,9520,9520,9520,9520,310
20230626,101800,1176984710,9530,9530,9530,9520,400
20230626,101700,1173174710,9530,9520,9530,9520,134
20230626,101600,1171898690,9520,9530,9530,9520,30
20230626,101500,1171612990,9520,9510,9520,9510,675
20230626,101400,1165192560,9510,9520,9520,9500,7426
20230626,101300,1094554290,9530,9530,9530,9530,154
20230626,101200,1093086670,9530,9530,9540,9530,234
20230626,101100,1090856620,9530,9530,9540,9530,1709
20230626,101000,1074558870,9530,9510,9530,9510,2042
20230626,100900,1055106050,9520,9530,9540,9520,2907
20230626,100800,1027420220,9530,9540,9540,9530,5384
20230626,100700,976099540,9540,9550,9560,9540,862
20230626,100600,967873940,9550,9560,9560,9550,1098
20230626,100500,957377830,9550,9560,9560,9550,139
20230626,100400,956050360,9560,9550,9560,9550,52
20230626,100300,955553400,9550,9560,9560,9550,1455
20230626,100200,941656940,9560,9570,9570,9560,2790
20230626,100100,914979240,9570,9570,9570,9570,118
20230626,100000,913849980,9560,9570,9570,9560,300
20230626,095900,910980780,9560,9560,9560,9560,302
20230626,095800,908093660,9560,9560,9580,9550,949
20230626,095700,899026450,9550,9570,9570,9550,1381
20230626,095600,885821490,9580,9580,9580,9580,86
20230626,095500,884997610,9580,9580,9590,9580,627
20230626,095400,878990600,9580,9590,9590,9580,230
20230626,095300,876786580,9590,9590,9590,9590,420
20230626,095200,872758780,9590,9600,9600,9570,1221
20230626,095100,861062550,9600,9600,9600,9590,2663
20230626,095000,835524090,9600,9600,9600,9600,704
20230626,094900,828765690,9600,9620,9620,9600,1002
20230626,094800,819146290,9620,9620,9620,9610,252
20230626,094700,816723050,9620,9620,9620,9610,455
20230626,094600,812346000,9600,9610,9610,9600,1000
20230626,094500,802740630,9610,9630,9630,9610,250
20230626,094400,800337490,9630,9630,9630,9630,653
20230626,094300,794049100,9630,9630,9630,9630,307
20230626,094200,791092690,9630,9630,9630,9610,1050
20230626,094100,780996070,9620,9630,9650,9620,305
20230626,094000,778059960,9620,9630,9630,9620,109
20230626,093900,777011290,9620,9620,9620,9610,129
20230626,093800,775771310,9620,9610,9620,9610,105
20230626,093700,774762210,9610,9610,9630,9610,629
20230626,093600,768717330,9610,9640,9640,9610,1520
20230626,093500,754087050,9630,9630,9630,9630,30
20230626,093400,753798150,9580,9650,9650,9580,2000
20230626,093300,734529630,9650,9690,9700,9650,1982
20230626,093200,715353700,9690,9660,9690,9650,954
20230626,093100,706118570,9660,9610,9670,9610,1267
20230626,093000,693899230,9610,9590,9610,9580,1242
20230626,092900,681983990,9590,9570,9590,9570,60
20230626,092800,681409730,9540,9560,9590,9540,3513
20230626,092700,647837870,9560,9550,9560,9550,784
20230626,092600,640348160,9550,9560,9560,9550,1493
20230626,092500,626088730,9560,9560,9560,9550,303
20230626,092400,623194470,9560,9540,9560,9530,1816
20230626,092300,605839920,9530,9530,9560,9530,173
20230626,092200,604191000,9530,9540,9540,9530,650
20230626,092100,597994970,9540,9570,9570,9540,1103
20230626,092000,587457720,9570,9550,9570,9550,720
20230626,091900,580575070,9560,9550,9560,9550,126
20230626,091800,579370770,9530,9560,9560,9530,534
20230626,091700,574267280,9560,9530,9560,9520,1656
20230626,091600,558488870,9530,9540,9540,9530,1501
20230626,091500,544181480,9540,9520,9540,9500,2292
20230626,091400,522343900,9510,9480,9510,9470,4389
20230626,091300,480694080,9490,9500,9500,9480,1176
20230626,091200,469537770,9500,9480,9510,9480,491
20230626,091100,464875300,9460,9520,9520,9460,4302
20230626,091000,424150220,9520,9470,9520,9460,1857
20230626,090900,406522870,9470,9540,9540,9460,5647
20230626,090800,353021000,9540,9470,9540,9460,2273
20230626,090700,331449490,9470,9470,9470,9450,1918
20230626,090600,313295430,9470,9450,9510,9430,5410
20230626,090500,262176550,9450,9560,9560,9450,9712
20230626,090400,169852360,9560,9550,9580,9550,2341
20230626,090300,147480120,9550,9530,9550,9510,5222
20230626,090200,97773760,9550,9680,9680,9530,5272
20230626,090100,47087110,9680,9750,9750,9680,1551
20230626,090000,32035980,9780,9770,9780,9760,3279