stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201500,42685373550,7200,7200,7200,7200,35269
20230626,201400,42685373550,7200,7200,7200,7200,0
20230626,201300,42685373550,7200,7200,7200,7200,0
20230626,201200,42685373550,7200,7200,7200,7200,0
20230626,201100,42685373550,7200,7200,7200,7200,0
20230626,201000,42685373550,7200,7200,7200,7200,0
20230626,200900,42685373550,7200,7200,7200,7200,0
20230626,200800,42685373550,7200,7200,7200,7200,0
20230626,200700,42685373550,7200,7200,7200,7200,0
20230626,200600,42685373550,7200,7200,7200,7200,0
20230626,200500,42685373550,7200,7200,7200,7200,0
20230626,200400,42685373550,7200,7200,7200,7200,0
20230626,200300,42685373550,7200,7200,7200,7200,0
20230626,200200,42685373550,7200,7200,7200,7200,0
20230626,200100,42685373550,7200,7200,7200,7200,0
20230626,200000,42685373550,7200,7200,7200,7200,0
20230626,195900,42685373550,7200,7200,7200,7200,0
20230626,195800,42685373550,7200,7200,7200,7200,0
20230626,195700,42685373550,7200,7200,7200,7200,0
20230626,195600,42685373550,7200,7200,7200,7200,0
20230626,195500,42685373550,7200,7200,7200,7200,0
20230626,195400,42685373550,7200,7200,7200,7200,0
20230626,195300,42685373550,7200,7200,7200,7200,0
20230626,195200,42685373550,7200,7200,7200,7200,0
20230626,195100,42685373550,7200,7200,7200,7200,0
20230626,195000,42685373550,7200,7200,7200,7200,0
20230626,194900,42685373550,7200,7200,7200,7200,0
20230626,194800,42685373550,7200,7200,7200,7200,0
20230626,194700,42685373550,7200,7200,7200,7200,0
20230626,194600,42685373550,7200,7200,7200,7200,0
20230626,194500,42685373550,7200,7200,7200,7200,35269
20230626,194400,42685373550,7200,7200,7200,7200,0
20230626,194300,42685373550,7200,7200,7200,7200,0
20230626,194200,42685373550,7200,7200,7200,7200,0
20230626,194100,42685373550,7200,7200,7200,7200,0
20230626,194000,42685373550,7200,7200,7200,7200,0
20230626,193900,42685373550,7200,7200,7200,7200,0
20230626,193800,42685373550,7200,7200,7200,7200,0
20230626,193700,42685373550,7200,7200,7200,7200,0
20230626,193600,42685373550,7200,7200,7200,7200,0
20230626,193500,42685373550,7200,7200,7200,7200,0
20230626,193400,42685373550,7200,7200,7200,7200,0
20230626,193300,42685373550,7200,7200,7200,7200,0
20230626,193200,42685373550,7200,7200,7200,7200,0
20230626,193100,42685373550,7200,7200,7200,7200,0
20230626,193000,42685373550,7200,7200,7200,7200,0
20230626,192900,42685373550,7200,7200,7200,7200,0
20230626,192800,42685373550,7200,7200,7200,7200,0
20230626,192700,42685373550,7200,7200,7200,7200,0
20230626,192600,42685373550,7200,7200,7200,7200,0
20230626,192500,42685373550,7200,7200,7200,7200,0
20230626,192400,42685373550,7200,7200,7200,7200,0
20230626,192300,42685373550,7200,7200,7200,7200,0
20230626,192200,42685373550,7200,7200,7200,7200,0
20230626,192100,42685373550,7200,7200,7200,7200,0
20230626,192000,42685373550,7200,7200,7200,7200,0
20230626,191900,42685373550,7200,7200,7200,7200,0
20230626,191800,42685373550,7200,7200,7200,7200,0
20230626,191700,42685373550,7200,7200,7200,7200,0
20230626,191600,42685373550,7200,7200,7200,7200,0
20230626,191500,42685373550,7200,7200,7200,7200,35269
20230626,191400,42685373550,7200,7200,7200,7200,0
20230626,191300,42685373550,7200,7200,7200,7200,0
20230626,191200,42685373550,7200,7200,7200,7200,0
20230626,191100,42685373550,7200,7200,7200,7200,0
20230626,191000,42685373550,7200,7200,7200,7200,0
20230626,190900,42685373550,7200,7200,7200,7200,0
20230626,190800,42685373550,7200,7200,7200,7200,0
20230626,190700,42685373550,7200,7200,7200,7200,0
20230626,190600,42685373550,7200,7200,7200,7200,0
20230626,190500,42685373550,7200,7200,7200,7200,0
20230626,190400,42685373550,7200,7200,7200,7200,0
20230626,190300,42685373550,7200,7200,7200,7200,0
20230626,190200,42685373550,7200,7200,7200,7200,0
20230626,190100,42685373550,7200,7200,7200,7200,0
20230626,190000,42685373550,7200,7200,7200,7200,0
20230626,185900,42685373550,7200,7200,7200,7200,0
20230626,185800,42685373550,7200,7200,7200,7200,0
20230626,185700,42685373550,7200,7200,7200,7200,0
20230626,185600,42685373550,7200,7200,7200,7200,0
20230626,185500,42685373550,7200,7200,7200,7200,0
20230626,185400,42685373550,7200,7200,7200,7200,0
20230626,185300,42685373550,7200,7200,7200,7200,0
20230626,185200,42685373550,7200,7200,7200,7200,0
20230626,185100,42685373550,7200,7200,7200,7200,0
20230626,185000,42685373550,7200,7200,7200,7200,0
20230626,184900,42685373550,7200,7200,7200,7200,0
20230626,184800,42685373550,7200,7200,7200,7200,0
20230626,184700,42685373550,7200,7200,7200,7200,0
20230626,184600,42685373550,7200,7200,7200,7200,0
20230626,184500,42685373550,7200,7200,7200,7200,35269
20230626,184400,42685373550,7200,7200,7200,7200,0
20230626,184300,42685373550,7200,7200,7200,7200,0
20230626,184200,42685373550,7200,7200,7200,7200,0
20230626,184100,42685373550,7200,7200,7200,7200,0
20230626,184000,42685373550,7200,7200,7200,7200,0
20230626,183900,42685373550,7200,7200,7200,7200,0
20230626,183800,42685373550,7200,7200,7200,7200,0
20230626,183700,42685373550,7200,7200,7200,7200,0
20230626,183600,42685373550,7200,7200,7200,7200,0
20230626,183500,42685373550,7200,7200,7200,7200,0
20230626,183400,42685373550,7200,7200,7200,7200,0
20230626,183300,42685373550,7200,7200,7200,7200,0
20230626,183200,42685373550,7200,7200,7200,7200,0
20230626,183100,42685373550,7200,7200,7200,7200,0
20230626,183000,42685373550,7200,7200,7200,7200,0
20230626,182900,42685373550,7200,7200,7200,7200,0
20230626,182800,42685373550,7200,7200,7200,7200,0
20230626,182700,42685373550,7200,7200,7200,7200,0
20230626,182600,42685373550,7200,7200,7200,7200,0
20230626,182500,42685373550,7200,7200,7200,7200,0
20230626,182400,42685373550,7200,7200,7200,7200,0
20230626,182300,42685373550,7200,7200,7200,7200,0
20230626,182200,42685373550,7200,7200,7200,7200,0
20230626,182100,42685373550,7200,7200,7200,7200,0
20230626,182000,42685373550,7200,7200,7200,7200,0
20230626,181900,42685373550,7200,7200,7200,7200,0
20230626,181800,42685373550,7200,7200,7200,7200,0
20230626,181700,42685373550,7200,7200,7200,7200,0
20230626,181600,42685373550,7200,7200,7200,7200,0
20230626,181500,42685373550,7200,7200,7200,7200,35269
20230626,181400,42685373550,7200,7200,7200,7200,0
20230626,181300,42685373550,7200,7200,7200,7200,0
20230626,181200,42685373550,7200,7200,7200,7200,0
20230626,181100,42685373550,7200,7200,7200,7200,0
20230626,181000,42685373550,7200,7200,7200,7200,0
20230626,180900,42685373550,7200,7200,7200,7200,0
20230626,180800,42685373550,7200,7200,7200,7200,0
20230626,180700,42685373550,7200,7200,7200,7200,0
20230626,180600,42685373550,7200,7200,7200,7200,0
20230626,180500,42685373550,7200,7200,7200,7200,0
20230626,180400,42685373550,7200,7200,7200,7200,0
20230626,180300,42685373550,7200,7200,7200,7200,0
20230626,180200,42685373550,7200,7200,7200,7200,0
20230626,180100,42685373550,7200,7200,7200,7200,0
20230626,180000,42685373550,7200,7200,7200,7200,0
20230626,175900,42685373550,7200,7200,7200,7200,0
20230626,175800,42685373550,7200,7200,7200,7200,0
20230626,175700,42685373550,7200,7200,7200,7200,0
20230626,175600,42685373550,7200,7200,7200,7200,0
20230626,175500,42685373550,7200,7200,7200,7200,0
20230626,175400,42685373550,7200,7200,7200,7200,0
20230626,175300,42685373550,7200,7200,7200,7200,0
20230626,175200,42685373550,7200,7200,7200,7200,0
20230626,175100,42685373550,7200,7200,7200,7200,0
20230626,175000,42685373550,7200,7200,7200,7200,0
20230626,174900,42685373550,7200,7200,7200,7200,0
20230626,174800,42685373550,7200,7200,7200,7200,0
20230626,174700,42685373550,7200,7200,7200,7200,0
20230626,174600,42685373550,7200,7200,7200,7200,0
20230626,174500,42685373550,7200,7200,7200,7200,35269
20230626,174400,42685373550,7200,7200,7200,7200,0
20230626,174300,42685373550,7200,7200,7200,7200,0
20230626,174200,42685373550,7200,7200,7200,7200,0
20230626,174100,42685373550,7200,7200,7200,7200,0
20230626,174000,42685373550,7200,7200,7200,7200,0
20230626,173900,42685373550,7200,7200,7200,7200,0
20230626,173800,42685373550,7200,7200,7200,7200,0
20230626,173700,42685373550,7200,7200,7200,7200,0
20230626,173600,42685373550,7200,7200,7200,7200,0
20230626,173500,42685373550,7200,7200,7200,7200,0
20230626,173400,42685373550,7200,7200,7200,7200,0
20230626,173300,42685373550,7200,7200,7200,7200,0
20230626,173200,42685373550,7200,7200,7200,7200,0
20230626,173100,42685373550,7200,7200,7200,7200,0
20230626,173000,42685373550,7200,7200,7200,7200,0
20230626,172900,42685373550,7200,7200,7200,7200,0
20230626,172800,42685373550,7200,7200,7200,7200,0
20230626,172700,42685373550,7200,7200,7200,7200,0
20230626,172600,42685373550,7200,7200,7200,7200,0
20230626,172500,42685373550,7200,7200,7200,7200,0
20230626,172400,42685373550,7200,7200,7200,7200,0
20230626,172300,42685373550,7200,7200,7200,7200,0
20230626,172200,42685373550,7200,7200,7200,7200,0
20230626,172100,42685373550,7200,7200,7200,7200,0
20230626,172000,42685373550,7200,7200,7200,7200,0
20230626,171900,42685373550,7200,7200,7200,7200,0
20230626,171800,42685373550,7200,7200,7200,7200,0
20230626,171700,42685373550,7200,7200,7200,7200,0
20230626,171600,42685373550,7200,7200,7200,7200,0
20230626,171500,42685373550,7200,7200,7200,7200,35269
20230626,171400,42685373550,7200,7200,7200,7200,0
20230626,171300,42685373550,7200,7200,7200,7200,0
20230626,171200,42685373550,7200,7200,7200,7200,0
20230626,171100,42685373550,7200,7200,7200,7200,0
20230626,171000,42685373550,7200,7200,7200,7200,0
20230626,170900,42685373550,7200,7200,7200,7200,0
20230626,170800,42685373550,7200,7200,7200,7200,0
20230626,170700,42685373550,7200,7200,7200,7200,0
20230626,170600,42685373550,7200,7200,7200,7200,0
20230626,170500,42685373550,7200,7200,7200,7200,0
20230626,170400,42685373550,7200,7200,7200,7200,0
20230626,170300,42685373550,7200,7200,7200,7200,0
20230626,170200,42685373550,7200,7200,7200,7200,0
20230626,170100,42685373550,7200,7200,7200,7200,0
20230626,170000,42685373550,7200,7200,7200,7200,0
20230626,165900,42685373550,7200,7200,7200,7200,0
20230626,165800,42685373550,7200,7200,7200,7200,0
20230626,165700,42685373550,7200,7200,7200,7200,0
20230626,165600,42685373550,7200,7200,7200,7200,0
20230626,165500,42685373550,7200,7200,7200,7200,0
20230626,165400,42685373550,7200,7200,7200,7200,0
20230626,165300,42685373550,7200,7200,7200,7200,0
20230626,165200,42685373550,7200,7200,7200,7200,0
20230626,165100,42685373550,7200,7200,7200,7200,0
20230626,165000,42685373550,7200,7200,7200,7200,0
20230626,164900,42685373550,7200,7200,7200,7200,0
20230626,164800,42685373550,7200,7200,7200,7200,0
20230626,164700,42685373550,7200,7200,7200,7200,0
20230626,164600,42685373550,7200,7200,7200,7200,0
20230626,164500,42685373550,7200,7200,7200,7200,35269
20230626,164400,42685373550,7200,7200,7200,7200,0
20230626,164300,42685373550,7200,7200,7200,7200,0
20230626,164200,42685373550,7200,7200,7200,7200,0
20230626,164100,42685373550,7200,7200,7200,7200,0
20230626,164000,42685373550,7200,7200,7200,7200,0
20230626,163900,42685373550,7200,7200,7200,7200,0
20230626,163800,42685373550,7200,7200,7200,7200,0
20230626,163700,42685373550,7200,7200,7200,7200,0
20230626,163600,42685373550,7200,7200,7200,7200,0
20230626,163500,42685373550,7200,7200,7200,7200,0
20230626,163400,42685373550,7200,7200,7200,7200,0
20230626,163300,42685373550,7200,7200,7200,7200,0
20230626,163200,42685373550,7200,7200,7200,7200,0
20230626,163100,42685373550,7200,7200,7200,7200,0
20230626,163000,42685373550,7200,7200,7200,7200,0
20230626,162900,42685373550,7200,7200,7200,7200,0
20230626,162800,42685373550,7200,7200,7200,7200,0
20230626,162700,42685373550,7200,7200,7200,7200,0
20230626,162600,42685373550,7200,7200,7200,7200,0
20230626,162500,42685373550,7200,7200,7200,7200,0
20230626,162400,42685373550,7200,7200,7200,7200,0
20230626,162300,42685373550,7200,7200,7200,7200,0
20230626,162200,42685373550,7200,7200,7200,7200,0
20230626,162100,42685373550,7200,7200,7200,7200,0
20230626,162000,42685373550,7200,7200,7200,7200,0
20230626,161900,42685373550,7200,7200,7200,7200,0
20230626,161800,42685373550,7200,7200,7200,7200,0
20230626,161700,42685373550,7200,7200,7200,7200,0
20230626,161600,42685373550,7200,7200,7200,7200,0
20230626,161500,42685373550,7200,7200,7200,7200,35269
20230626,161400,42685373550,7200,7200,7200,7200,0
20230626,161300,42685373550,7200,7200,7200,7200,0
20230626,161200,42685373550,7200,7200,7200,7200,0
20230626,161100,42685373550,7200,7200,7200,7200,0
20230626,161000,42685373550,7200,7200,7200,7200,0
20230626,160900,42685373550,7200,7200,7200,7200,0
20230626,160800,42685373550,7200,7200,7200,7200,0
20230626,160700,42685373550,7200,7200,7200,7200,0
20230626,160600,42685373550,7200,7200,7200,7200,0
20230626,160500,42685373550,7200,7200,7200,7200,0
20230626,160400,42685373550,7200,7200,7200,7200,0
20230626,160300,42685373550,7200,7200,7200,7200,0
20230626,160200,42685373550,7200,7200,7200,7200,0
20230626,160100,42685373550,7200,7200,7200,7200,0
20230626,160000,42685373550,7200,7200,7200,7200,0
20230626,155900,42685373550,7200,7200,7200,7200,0
20230626,155800,42685373550,7200,7200,7200,7200,0
20230626,155700,42685373550,7200,7200,7200,7200,0
20230626,155600,42685373550,7200,7200,7200,7200,0
20230626,155500,42685373550,7200,7200,7200,7200,0
20230626,155400,42685373550,7200,7200,7200,7200,0
20230626,155300,42685373550,7200,7200,7200,7200,0
20230626,155200,42685373550,7200,7200,7200,7200,0
20230626,155100,42685373550,7200,7200,7200,7200,0
20230626,155000,42685373550,7200,7200,7200,7200,0
20230626,154900,42685373550,7200,7200,7200,7200,0
20230626,154800,42685373550,7200,7200,7200,7200,0
20230626,154700,42685373550,7200,7200,7200,7200,0
20230626,154600,42685373550,7200,7200,7200,7200,0
20230626,154500,42685373550,7200,7200,7200,7200,35269
20230626,154400,42685373550,7200,7200,7200,7200,0
20230626,154300,42685373550,7200,7200,7200,7200,0
20230626,154200,42685373550,7200,7200,7200,7200,0
20230626,154100,42685373550,7200,7200,7200,7200,0
20230626,154000,42685373550,7200,7200,7200,7200,0
20230626,153900,42685373550,7200,7200,7200,7200,0
20230626,153800,42685373550,7200,7200,7200,7200,0
20230626,153700,42685373550,7200,7200,7200,7200,0
20230626,153600,42685373550,7200,7200,7200,7200,0
20230626,153500,42685373550,7200,7200,7200,7200,0
20230626,153400,42685373550,7200,7200,7200,7200,0
20230626,153300,42685373550,7200,7200,7200,7200,0
20230626,153200,42685373550,7200,7200,7200,7200,0
20230626,153100,42685373550,7200,7200,7200,7200,0
20230626,153000,42685373550,7200,7200,7200,7200,35269
20230626,152900,42431436750,7190,7190,7190,7190,0
20230626,152800,42431436750,7190,7190,7190,7190,0
20230626,152700,42431436750,7190,7190,7190,7190,0
20230626,152600,42431436750,7190,7190,7190,7190,0
20230626,152500,42431436750,7190,7190,7190,7190,0
20230626,152400,42431436750,7190,7190,7190,7190,0
20230626,152300,42431436750,7190,7190,7190,7190,0
20230626,152200,42431436750,7190,7190,7190,7190,0
20230626,152100,42431436750,7190,7190,7190,7190,0
20230626,152000,42431436750,7190,7190,7190,7190,0
20230626,151900,42431436750,7190,7190,7200,7180,3047
20230626,151800,42409526560,7200,7210,7220,7170,5259
20230626,151700,42371675840,7210,7210,7210,7200,3171
20230626,151600,42348817960,7210,7170,7210,7170,6532
20230626,151500,42301904990,7180,7190,7200,7170,5244
20230626,151400,42264254480,7200,7180,7200,7170,2325
20230626,151300,42247549620,7180,7200,7200,7180,3584
20230626,151200,42221800170,7200,7210,7230,7200,6797
20230626,151100,42172746130,7210,7190,7220,7180,14802
20230626,151000,42066182730,7190,7190,7190,7180,2976
20230626,150900,42044801190,7180,7180,7190,7150,10917
20230626,150800,41966553090,7180,7180,7190,7180,1183
20230626,150700,41958058930,7190,7170,7190,7170,11495
20230626,150600,41875607070,7180,7190,7190,7170,5575
20230626,150500,41835575980,7180,7190,7190,7180,4100
20230626,150400,41806119820,7190,7190,7190,7180,3516
20230626,150300,41780850880,7190,7190,7190,7180,854
20230626,150200,41774714090,7190,7170,7190,7170,3031
20230626,150100,41752961030,7170,7170,7180,7160,3845
20230626,150000,41725391620,7170,7170,7170,7160,2915
20230626,145900,41704511370,7170,7160,7170,7160,1605
20230626,145800,41693009390,7170,7170,7170,7160,156
20230626,145700,41691891370,7160,7170,7170,7160,398
20230626,145600,41689039420,7150,7150,7160,7140,5873
20230626,145500,41647009320,7150,7150,7160,7150,2955
20230626,145400,41625873610,7150,7150,7150,7150,1156
20230626,145300,41617608210,7150,7160,7170,7150,1135
20230626,145200,41609482660,7160,7160,7160,7160,1295
20230626,145100,41600210460,7160,7160,7170,7160,1516
20230626,145000,41589355890,7160,7160,7180,7160,2192
20230626,144900,41573645410,7160,7160,7170,7160,326
20230626,144800,41571308810,7160,7150,7170,7150,2238
20230626,144700,41555286620,7150,7170,7170,7150,1321
20230626,144600,41545831130,7150,7150,7160,7140,4169
20230626,144500,41516008350,7140,7150,7150,7130,5311
20230626,144400,41478101340,7150,7160,7170,7150,3043
20230626,144300,41456329140,7170,7170,7180,7170,1057
20230626,144200,41448749440,7180,7170,7180,7170,2610
20230626,144100,41430028540,7170,7170,7170,7170,2392
20230626,144000,41412877900,7170,7170,7170,7150,2655
20230626,143900,41393864870,7170,7180,7180,7170,542
20230626,143800,41389974140,7180,7140,7180,7140,3383
20230626,143700,41365724420,7140,7150,7160,7140,7709
20230626,143600,41310639430,7150,7130,7150,7130,5034
20230626,143500,41274669570,7130,7160,7160,7100,25352
20230626,143400,41094087970,7170,7170,7170,7150,5919
20230626,143300,41051756270,7170,7160,7170,7160,575
20230626,143200,41047635340,7170,7180,7180,7160,1799
20230626,143100,41034740440,7170,7200,7200,7160,2099
20230626,143000,41019684900,7200,7190,7200,7170,6013
20230626,142900,40976459020,7190,7180,7190,7170,2284
20230626,142800,40960067120,7180,7180,7180,7170,1287
20230626,142700,40950827500,7180,7190,7190,7180,880
20230626,142600,40944509090,7180,7190,7190,7170,2472
20230626,142500,40926757810,7190,7200,7200,7190,1717
20230626,142400,40914410550,7200,7190,7200,7180,1017
20230626,142300,40907095350,7190,7200,7200,7190,890
20230626,142200,40900695890,7200,7200,7200,7180,1483
20230626,142100,40890036410,7200,7210,7210,7200,4903
20230626,142000,40854707910,7210,7200,7210,7200,1271
20230626,141900,40845555940,7210,7210,7210,7190,508
20230626,141800,40841895140,7210,7190,7210,7180,3282
20230626,141700,40818265070,7190,7170,7190,7160,5068
20230626,141600,40781887690,7170,7170,7180,7170,1580
20230626,141500,40770558780,7170,7180,7180,7170,630
20230626,141400,40766040270,7180,7190,7190,7180,3420
20230626,141300,40741470720,7190,7180,7190,7180,939
20230626,141200,40734727870,7180,7180,7180,7170,580
20230626,141100,40730563980,7170,7180,7180,7170,2218
20230626,141000,40714660700,7170,7180,7180,7170,3782
20230626,140900,40687527910,7190,7180,7190,7180,914
20230626,140800,40680964940,7180,7180,7190,7180,2162
20230626,140700,40665437250,7190,7180,7190,7170,1681
20230626,140600,40653366660,7170,7160,7180,7160,3789
20230626,140500,40626232160,7170,7190,7190,7160,973
20230626,140400,40619256030,7160,7170,7190,7160,4497
20230626,140300,40587040740,7190,7190,7190,7170,182
20230626,140200,40585735390,7170,7200,7200,7170,4201
20230626,140100,40555554830,7200,7180,7200,7180,1561
20230626,140000,40544329280,7190,7200,7200,7180,898
20230626,135900,40537875140,7190,7210,7210,7190,110
20230626,135800,40537083200,7190,7210,7210,7190,1897
20230626,135700,40523417180,7210,7190,7210,7190,3430
20230626,135600,40498719450,7180,7200,7200,7170,1475
20230626,135500,40488120130,7200,7180,7200,7170,11722
20230626,135400,40403847330,7180,7200,7200,7180,597
20230626,135300,40399560760,7200,7190,7200,7170,9349
20230626,135200,40332501680,7190,7190,7190,7170,2288
20230626,135100,40316066030,7170,7190,7190,7170,1258
20230626,135000,40307034060,7190,7170,7200,7170,3670
20230626,134900,40280652740,7170,7170,7170,7170,1687
20230626,134800,40268556950,7170,7180,7190,7170,2036
20230626,134700,40253938590,7180,7190,7190,7180,2300
20230626,134600,40237421560,7200,7180,7200,7180,608
20230626,134500,40233048810,7190,7180,7190,7170,2170
20230626,134400,40217470250,7190,7190,7190,7180,1663
20230626,134300,40205513780,7190,7190,7190,7180,1562
20230626,134200,40194293800,7190,7170,7190,7170,1386
20230626,134100,40184347670,7160,7170,7170,7150,844
20230626,134000,40178311390,7150,7170,7170,7150,3608
20230626,133900,40152510710,7170,7190,7190,7170,5518
20230626,133800,40112936730,7190,7170,7190,7170,3490
20230626,133700,40087847290,7170,7150,7170,7150,1381
20230626,133600,40077948260,7150,7180,7180,7140,6664
20230626,133500,40030257880,7190,7180,7190,7170,1587
20230626,133400,40018865040,7180,7180,7190,7170,844
20230626,133300,40012800500,7180,7160,7180,7150,3034
20230626,133200,39991063100,7160,7160,7170,7150,3236
20230626,133100,39967900040,7160,7160,7160,7150,8006
20230626,133000,39910641880,7160,7160,7160,7150,796
20230626,132900,39904943830,7170,7160,7170,7150,1881
20230626,132800,39891475070,7160,7170,7170,7160,587
20230626,132700,39887269360,7160,7160,7170,7150,4747
20230626,132600,39853315540,7160,7140,7160,7140,1013
20230626,132500,39846075720,7140,7150,7160,7140,1437
20230626,132400,39835802860,7150,7160,7160,7130,5204
20230626,132300,39798643660,7170,7150,7170,7150,380
20230626,132200,39795924430,7150,7180,7200,7150,6157
20230626,132100,39751860190,7190,7170,7200,7170,1336
20230626,132000,39742269960,7170,7190,7200,7170,729
20230626,131900,39737028490,7190,7160,7190,7160,4476
20230626,131800,39704893820,7160,7170,7170,7160,675
20230626,131700,39700057090,7170,7170,7170,7170,537
20230626,131600,39696206800,7170,7160,7170,7140,3199
20230626,131500,39673301610,7150,7140,7160,7130,3800
20230626,131400,39646194340,7130,7160,7160,7130,4854
20230626,131300,39611535080,7160,7160,7170,7150,1631
20230626,131200,39599864050,7170,7160,7170,7150,3978
20230626,131100,39571399120,7170,7180,7180,7170,669
20230626,131000,39566602350,7170,7180,7180,7170,1789
20230626,130900,39553771570,7180,7180,7190,7170,5447
20230626,130800,39514689730,7180,7190,7190,7180,1220
20230626,130700,39505929010,7190,7170,7190,7170,6735
20230626,130600,39457619920,7170,7170,7180,7160,3162
20230626,130500,39434944200,7180,7180,7190,7170,2569
20230626,130400,39416514200,7180,7170,7190,7160,7527
20230626,130300,39362571140,7180,7170,7180,7150,6359
20230626,130200,39317000930,7170,7170,7190,7170,1504
20230626,130100,39306206950,7160,7170,7190,7160,1375
20230626,130000,39296358360,7160,7170,7200,7160,3113
20230626,125900,39274005100,7160,7160,7170,7140,12408
20230626,125800,39185303460,7150,7170,7180,7150,3462
20230626,125700,39160494960,7180,7180,7180,7160,14267
20230626,125600,39058254350,7180,7160,7190,7160,11262
20230626,125500,38977462110,7170,7180,7180,7160,3484
20230626,125400,38952500900,7180,7210,7210,7180,2493
20230626,125300,38934584040,7210,7170,7210,7170,6631
20230626,125200,38886956490,7170,7190,7190,7160,5671
20230626,125100,38846291770,7190,7190,7210,7180,4514
20230626,125000,38813845930,7190,7170,7190,7150,6793
20230626,124900,38765157410,7170,7170,7180,7160,5710
20230626,124800,38724213020,7180,7180,7190,7160,7160
20230626,124700,38672831990,7170,7220,7220,7170,17016
20230626,124600,38550579600,7220,7230,7230,7210,2339
20230626,124500,38533692200,7220,7230,7230,7220,1584
20230626,124400,38522251560,7220,7210,7230,7210,6232
20230626,124300,38477261210,7220,7220,7220,7190,21578
20230626,124200,38321758970,7220,7260,7260,7200,13324
20230626,124100,38225601270,7250,7260,7280,7230,17869
20230626,124000,38095980750,7280,7250,7280,7240,7683
20230626,123900,38040190560,7240,7250,7260,7210,19743
20230626,123800,37897540460,7240,7250,7270,7230,5442
20230626,123700,37858128440,7250,7250,7270,7250,4510
20230626,123600,37825429250,7250,7280,7280,7250,4147
20230626,123500,37795355610,7280,7240,7280,7240,4259
20230626,123400,37764463620,7240,7280,7290,7230,22407
20230626,123300,37601977120,7280,7300,7300,7280,2289
20230626,123200,37585300160,7300,7280,7310,7270,3381
20230626,123100,37560639570,7280,7290,7300,7270,4238
20230626,123000,37529821160,7290,7290,7290,7270,1409
20230626,122900,37519560840,7270,7280,7300,7260,7417
20230626,122800,37465639370,7280,7290,7300,7280,2878
20230626,122700,37444678780,7300,7310,7310,7280,1432
20230626,122600,37434238870,7320,7280,7320,7280,3700
20230626,122500,37407272720,7280,7290,7290,7280,802
20230626,122400,37401430390,7300,7330,7330,7280,5404
20230626,122300,37362071430,7330,7300,7330,7290,2733
20230626,122200,37342113410,7300,7310,7330,7290,4970
20230626,122100,37305758810,7320,7290,7320,7270,4923
20230626,122000,37269839870,7270,7340,7350,7270,14617
20230626,121900,37163011890,7350,7320,7350,7310,4730
20230626,121800,37128324300,7320,7340,7350,7320,6308
20230626,121700,37082098930,7340,7330,7360,7330,13873
20230626,121600,36980223880,7330,7300,7340,7290,11285
20230626,121500,36897645520,7300,7300,7310,7280,6264
20230626,121400,36851953110,7300,7300,7310,7280,4667
20230626,121300,36817922620,7300,7290,7300,7280,4808
20230626,121200,36782857800,7280,7280,7300,7280,10677
20230626,121100,36705040530,7270,7290,7300,7270,2764
20230626,121000,36684911260,7280,7290,7290,7260,14866
20230626,120900,36576818450,7290,7300,7310,7280,3955
20230626,120800,36547984150,7310,7310,7320,7290,4321
20230626,120700,36516423090,7310,7290,7320,7260,8772
20230626,120600,36452377840,7280,7290,7290,7260,18027
20230626,120500,36321348880,7280,7290,7290,7270,4215
20230626,120400,36290677610,7290,7290,7290,7270,4286
20230626,120300,36259496740,7290,7300,7300,7280,3783
20230626,120200,36231946750,7300,7300,7300,7270,11634
20230626,120100,36147247030,7290,7280,7300,7260,9125
20230626,120000,36080875190,7270,7270,7280,7260,4825
20230626,115900,36045808870,7280,7270,7290,7270,3434
20230626,115800,36020839330,7280,7300,7300,7270,4137
20230626,115700,35990738030,7300,7290,7330,7280,8740
20230626,115600,35926830560,7300,7270,7300,7260,6084
20230626,115500,35882558630,7260,7300,7300,7250,9609
20230626,115400,35812730260,7300,7300,7310,7270,4617
20230626,115300,35779103680,7300,7310,7330,7300,2542
20230626,115200,35760497780,7320,7350,7350,7300,8582
20230626,115100,35697618110,7350,7320,7370,7320,8008
20230626,115000,35638785420,7310,7280,7310,7250,10995
20230626,114900,35558779160,7280,7300,7310,7280,11589
20230626,114800,35474279710,7300,7300,7310,7300,7152
20230626,114700,35422063740,7300,7300,7320,7300,10382
20230626,114600,35346216790,7320,7300,7320,7300,9433
20230626,114500,35277321170,7310,7330,7340,7290,16515
20230626,114400,35156512350,7340,7350,7350,7330,11386
20230626,114300,35072985190,7350,7320,7380,7320,19070
20230626,114200,34932850820,7320,7310,7350,7280,21200
20230626,114100,34777547640,7310,7250,7330,7240,21092
20230626,114000,34623664320,7240,7250,7260,7220,17942
20230626,113900,34493744450,7230,7260,7310,7230,21935
20230626,113800,34334355270,7260,7270,7280,7200,49065
20230626,113700,33979470570,7270,7260,7300,7230,37162
20230626,113600,33709848230,7260,7350,7360,7260,34669
20230626,113500,33456386050,7350,7350,7380,7330,26088
20230626,113400,33264430570,7340,7380,7390,7310,61579
20230626,113300,32812230150,7380,7400,7410,7380,31218
20230626,113200,32581470870,7390,7380,7410,7370,27446
20230626,113100,32378630620,7380,7450,7450,7350,68393
20230626,113000,31873006720,7440,7430,7460,7420,31253
20230626,112900,31640562790,7440,7540,7540,7430,39931
20230626,112800,31341914100,7520,7480,7550,7440,48786
20230626,112700,30976114780,7480,7470,7520,7440,40337
20230626,112600,30674144370,7450,7490,7500,7420,55822
20230626,112500,30257665110,7500,7500,7560,7470,53974
20230626,112400,29852430500,7490,7580,7600,7480,111763
20230626,112300,29010343290,7580,7580,7580,7540,42372
20230626,112200,28690046010,7570,7560,7630,7520,103797
20230626,112100,27904073790,7570,7630,7670,7510,195804
20230626,112000,26418609270,7640,7440,7700,7420,308707
20230626,111900,24074498230,7440,7400,7450,7360,40367
20230626,111800,23775917480,7400,7460,7540,7400,127634
20230626,111700,22819656760,7450,7410,7450,7380,30250
20230626,111600,22595539930,7410,7400,7440,7400,19890
20230626,111500,22448071810,7410,7480,7490,7370,36719
20230626,111400,22174647750,7470,7380,7480,7340,76444
20230626,111300,21607582130,7380,7410,7430,7350,55774
20230626,111200,21195827080,7420,7430,7460,7400,87057
20230626,111100,20549523660,7430,7530,7550,7430,142458
20230626,111000,19480910140,7540,7460,7550,7450,227094
20230626,110900,17776054860,7450,7450,7490,7420,190521
20230626,110800,16354426840,7460,7460,7470,7440,106349
20230626,110700,15561183720,7410,7410,7410,7410,0
20230626,110600,15561183720,7410,7330,7410,7320,110538
20230626,110500,14745160290,7340,7330,7360,7310,82540
20230626,110400,14139098530,7330,7230,7360,7230,78050
20230626,110300,13568815140,7230,7200,7240,7200,7693
20230626,110200,13513254580,7170,7220,7240,7170,12555
20230626,110100,13422747450,7220,7210,7230,7200,6554
20230626,110000,13375449220,7220,7190,7230,7160,12940
20230626,105900,13282134600,7190,7160,7190,7140,7688
20230626,105800,13227059820,7160,7170,7170,7140,8830
20230626,105700,13163882620,7180,7200,7200,7160,15057
20230626,105600,13055774700,7200,7180,7210,7180,16169
20230626,105500,12939400110,7190,7180,7200,7170,22085
20230626,105400,12780825810,7170,7130,7180,7130,11034
20230626,105300,12701835880,7140,7130,7150,7100,17107
20230626,105200,12580015640,7130,7170,7170,7130,8941
20230626,105100,12516086890,7160,7160,7200,7140,11973
20230626,105000,12430487660,7160,7200,7200,7140,25240
20230626,104900,12249660470,7200,7110,7200,7110,30011
20230626,104800,12034284910,7110,7220,7230,7080,64187
20230626,104700,11575193600,7220,7260,7290,7210,33797
20230626,104600,11330353340,7260,7220,7300,7220,41511
20230626,104500,11028785850,7220,7320,7320,7220,66252
20230626,104400,10546771720,7320,7340,7360,7290,89628
20230626,104300,9890285340,7340,7300,7390,7250,172190
20230626,104200,8625960280,7300,7330,7330,7260,88591
20230626,104100,7979815520,7330,7240,7340,7200,94258
20230626,104000,7294237370,7240,7260,7360,7170,216232
20230626,103900,5720666190,7260,7050,7260,7050,140525
20230626,103800,4714482230,7050,7070,7070,7050,2872
20230626,103700,4694211000,7070,7070,7070,7060,3298
20230626,103600,4670905430,7070,7070,7080,7060,4378
20230626,103500,4639932390,7070,7080,7080,7070,315
20230626,103400,4637705330,7080,7060,7080,7030,5175
20230626,103300,4601133130,7050,7050,7060,7010,9735
20230626,103200,4532627870,7050,7050,7060,7050,1983
20230626,103100,4518644650,7060,7090,7090,7050,9644
20230626,103000,4450474120,7080,7080,7090,7070,5850
20230626,102900,4409069540,7080,7080,7090,7070,4856
20230626,102800,4374683050,7080,7070,7080,7070,10041
20230626,102700,4303660130,7070,7060,7070,7020,4017
20230626,102600,4275342210,7060,7080,7080,7040,1573
20230626,102500,4264225410,7080,7080,7090,7020,12514
20230626,102400,4175798320,7080,7070,7090,7060,9773
20230626,102300,4106591870,7080,7070,7080,7070,7787
20230626,102200,4051500680,7070,7080,7080,7070,10760
20230626,102100,3975371560,7080,7050,7080,7050,4444
20230626,102000,3943929240,7050,7010,7070,7000,10213
20230626,101900,3872019240,7020,7010,7020,7000,6380
20230626,101800,3827298270,7020,7020,7020,7010,5191
20230626,101700,3790869660,7020,7020,7030,7020,1460
20230626,101600,3780616080,7030,7020,7030,7010,4746
20230626,101500,3747295710,7010,7040,7050,7010,8928
20230626,101400,3684453740,7040,7060,7060,7000,12015
20230626,101300,3600066200,7060,7080,7080,7030,7031
20230626,101200,3550411180,7080,7090,7120,7030,29575
20230626,101100,3340806940,7090,7030,7100,7030,36084
20230626,101000,3085410230,7040,6970,7040,6970,27255
20230626,100900,2894362200,6970,6940,6970,6940,4313
20230626,100800,2864347490,6940,6940,6940,6940,1127
20230626,100700,2856526110,6940,6940,6940,6920,607
20230626,100600,2852322550,6920,6920,6920,6920,2150
20230626,100500,2837444550,6920,6940,6940,6920,4836
20230626,100400,2803922080,6940,6970,6970,6940,15439
20230626,100300,2696477680,6960,6950,6970,6940,2696
20230626,100200,2677728770,6950,6940,6950,6940,393
20230626,100100,2674999980,6940,6940,6950,6930,7054
20230626,100000,2625988070,6930,6950,6960,6920,1770
20230626,095900,2613713570,6950,6930,6950,6930,1363
20230626,095800,2604249960,6950,6950,6960,6930,538
20230626,095700,2600507160,6960,6940,6960,6910,2154
20230626,095600,2585562940,6930,6960,6960,6910,7783
20230626,095500,2531613110,6950,6980,6980,6950,2322
20230626,095400,2515440140,6980,6980,6990,6970,2557
20230626,095300,2497591470,6980,7000,7000,6980,862
20230626,095200,2491565470,7000,7020,7020,6980,14275
20230626,095100,2391663070,7020,7000,7020,6980,18581
20230626,095000,2261576410,7000,6950,7000,6940,17980
20230626,094900,2136047890,6940,6930,6940,6920,533
20230626,094800,2132353150,6930,6910,6940,6910,752
20230626,094700,2127155670,6900,6910,6910,6900,1897
20230626,094600,2114065210,6910,6920,6920,6910,3750
20230626,094500,2088144190,6920,6950,6950,6920,2602
20230626,094400,2070094150,6950,6970,6970,6950,1228
20230626,094300,2061552140,6970,6960,6970,6950,1094
20230626,094200,2053931500,6970,6940,6970,6930,17328
20230626,094100,1933492870,6940,6940,6950,6910,5272
20230626,094000,1896935550,6940,6950,6950,6940,2039
20230626,093900,1882776480,6950,6940,6960,6940,2109
20230626,093800,1868121020,6940,6960,6960,6940,5794
20230626,093700,1827825680,6960,6970,6980,6960,3883
20230626,093600,1800771440,6970,6960,6980,6960,1324
20230626,093500,1791539640,6960,6990,6990,6960,7890
20230626,093400,1736460300,6990,6970,6990,6970,12739
20230626,093300,1647485400,6970,6930,6970,6920,13175
20230626,093200,1555924470,6930,6910,6930,6910,3729
20230626,093100,1530134640,6920,6910,6920,6900,2879
20230626,093000,1510250490,6920,6920,6930,6910,3435
20230626,092900,1486498380,6920,6950,6950,6920,1124
20230626,092800,1478700310,6950,6920,6960,6920,4530
20230626,092700,1447245380,6940,6940,6950,6910,5544
20230626,092600,1408781400,6930,6920,6960,6900,8141
20230626,092500,1352324920,6940,6950,6960,6900,6544
20230626,092400,1306884720,6950,6920,6960,6900,13374
20230626,092300,1214154790,6920,6870,6920,6860,6440
20230626,092200,1169776900,6870,6860,6870,6820,3068
20230626,092100,1148773080,6830,6870,6880,6830,798
20230626,092000,1143294330,6870,6860,6870,6830,1025
20230626,091900,1136257530,6860,6860,6880,6810,12580
20230626,091800,1050127200,6860,6870,6870,6850,410
20230626,091700,1047314640,6850,6870,6880,6850,2627
20230626,091600,1029298230,6870,6850,6870,6850,2833
20230626,091500,1009840910,6850,6830,6880,6820,3110
20230626,091400,988568060,6820,6840,6840,6820,3342
20230626,091300,965736020,6840,6900,6900,6840,9074
20230626,091200,903455500,6900,6920,6940,6900,8697
20230626,091100,843275460,6910,6940,6950,6910,16680
20230626,091000,727709530,6950,6960,6980,6940,20195
20230626,090900,587129910,6960,6890,6980,6880,24056
20230626,090800,420449780,6880,6830,6880,6830,13489
20230626,090700,328020630,6830,6750,6830,6750,6513
20230626,090600,283877500,6750,6760,6760,6750,2249
20230626,090500,268676630,6760,6770,6790,6760,11604
20230626,090400,190144430,6770,6760,6770,6760,2146
20230626,090300,175629350,6760,6770,6800,6760,5737
20230626,090200,136764990,6800,6750,6800,6740,6453
20230626,090100,93031600,6740,6750,6770,6710,2777
20230626,090000,74335580,6750,6740,6750,6740,10889