stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201900,7082960330,7350,7350,7350,7350,9034
20230626,201800,7082960330,7350,7350,7350,7350,0
20230626,201700,7082960330,7350,7350,7350,7350,0
20230626,201600,7082960330,7350,7350,7350,7350,0
20230626,201500,7082960330,7350,7350,7350,7350,0
20230626,201400,7082960330,7350,7350,7350,7350,0
20230626,201300,7082960330,7350,7350,7350,7350,0
20230626,201200,7082960330,7350,7350,7350,7350,0
20230626,201100,7082960330,7350,7350,7350,7350,0
20230626,201000,7082960330,7350,7350,7350,7350,0
20230626,200900,7082960330,7350,7350,7350,7350,0
20230626,200800,7082960330,7350,7350,7350,7350,0
20230626,200700,7082960330,7350,7350,7350,7350,0
20230626,200600,7082960330,7350,7350,7350,7350,0
20230626,200500,7082960330,7350,7350,7350,7350,0
20230626,200400,7082960330,7350,7350,7350,7350,0
20230626,200300,7082960330,7350,7350,7350,7350,0
20230626,200200,7082960330,7350,7350,7350,7350,0
20230626,200100,7082960330,7350,7350,7350,7350,0
20230626,200000,7082960330,7350,7350,7350,7350,0
20230626,195900,7082960330,7350,7350,7350,7350,0
20230626,195800,7082960330,7350,7350,7350,7350,0
20230626,195700,7082960330,7350,7350,7350,7350,0
20230626,195600,7082960330,7350,7350,7350,7350,0
20230626,195500,7082960330,7350,7350,7350,7350,0
20230626,195400,7082960330,7350,7350,7350,7350,0
20230626,195300,7082960330,7350,7350,7350,7350,0
20230626,195200,7082960330,7350,7350,7350,7350,0
20230626,195100,7082960330,7350,7350,7350,7350,0
20230626,195000,7082960330,7350,7350,7350,7350,0
20230626,194900,7082960330,7350,7350,7350,7350,9034
20230626,194800,7082960330,7350,7350,7350,7350,0
20230626,194700,7082960330,7350,7350,7350,7350,0
20230626,194600,7082960330,7350,7350,7350,7350,0
20230626,194500,7082960330,7350,7350,7350,7350,0
20230626,194400,7082960330,7350,7350,7350,7350,0
20230626,194300,7082960330,7350,7350,7350,7350,0
20230626,194200,7082960330,7350,7350,7350,7350,0
20230626,194100,7082960330,7350,7350,7350,7350,0
20230626,194000,7082960330,7350,7350,7350,7350,0
20230626,193900,7082960330,7350,7350,7350,7350,0
20230626,193800,7082960330,7350,7350,7350,7350,0
20230626,193700,7082960330,7350,7350,7350,7350,0
20230626,193600,7082960330,7350,7350,7350,7350,0
20230626,193500,7082960330,7350,7350,7350,7350,0
20230626,193400,7082960330,7350,7350,7350,7350,0
20230626,193300,7082960330,7350,7350,7350,7350,0
20230626,193200,7082960330,7350,7350,7350,7350,0
20230626,193100,7082960330,7350,7350,7350,7350,0
20230626,193000,7082960330,7350,7350,7350,7350,0
20230626,192900,7082960330,7350,7350,7350,7350,0
20230626,192800,7082960330,7350,7350,7350,7350,0
20230626,192700,7082960330,7350,7350,7350,7350,0
20230626,192600,7082960330,7350,7350,7350,7350,0
20230626,192500,7082960330,7350,7350,7350,7350,0
20230626,192400,7082960330,7350,7350,7350,7350,0
20230626,192300,7082960330,7350,7350,7350,7350,0
20230626,192200,7082960330,7350,7350,7350,7350,0
20230626,192100,7082960330,7350,7350,7350,7350,0
20230626,192000,7082960330,7350,7350,7350,7350,0
20230626,191900,7082960330,7350,7350,7350,7350,9034
20230626,191800,7082960330,7350,7350,7350,7350,0
20230626,191700,7082960330,7350,7350,7350,7350,0
20230626,191600,7082960330,7350,7350,7350,7350,0
20230626,191500,7082960330,7350,7350,7350,7350,0
20230626,191400,7082960330,7350,7350,7350,7350,0
20230626,191300,7082960330,7350,7350,7350,7350,0
20230626,191200,7082960330,7350,7350,7350,7350,0
20230626,191100,7082960330,7350,7350,7350,7350,0
20230626,191000,7082960330,7350,7350,7350,7350,0
20230626,190900,7082960330,7350,7350,7350,7350,0
20230626,190800,7082960330,7350,7350,7350,7350,0
20230626,190700,7082960330,7350,7350,7350,7350,0
20230626,190600,7082960330,7350,7350,7350,7350,0
20230626,190500,7082960330,7350,7350,7350,7350,0
20230626,190400,7082960330,7350,7350,7350,7350,0
20230626,190300,7082960330,7350,7350,7350,7350,0
20230626,190200,7082960330,7350,7350,7350,7350,0
20230626,190100,7082960330,7350,7350,7350,7350,0
20230626,190000,7082960330,7350,7350,7350,7350,0
20230626,185900,7082960330,7350,7350,7350,7350,0
20230626,185800,7082960330,7350,7350,7350,7350,0
20230626,185700,7082960330,7350,7350,7350,7350,0
20230626,185600,7082960330,7350,7350,7350,7350,0
20230626,185500,7082960330,7350,7350,7350,7350,0
20230626,185400,7082960330,7350,7350,7350,7350,0
20230626,185300,7082960330,7350,7350,7350,7350,0
20230626,185200,7082960330,7350,7350,7350,7350,0
20230626,185100,7082960330,7350,7350,7350,7350,0
20230626,185000,7082960330,7350,7350,7350,7350,0
20230626,184900,7082960330,7350,7350,7350,7350,9034
20230626,184800,7082960330,7350,7350,7350,7350,0
20230626,184700,7082960330,7350,7350,7350,7350,0
20230626,184600,7082960330,7350,7350,7350,7350,0
20230626,184500,7082960330,7350,7350,7350,7350,0
20230626,184400,7082960330,7350,7350,7350,7350,0
20230626,184300,7082960330,7350,7350,7350,7350,0
20230626,184200,7082960330,7350,7350,7350,7350,0
20230626,184100,7082960330,7350,7350,7350,7350,0
20230626,184000,7082960330,7350,7350,7350,7350,0
20230626,183900,7082960330,7350,7350,7350,7350,0
20230626,183800,7082960330,7350,7350,7350,7350,0
20230626,183700,7082960330,7350,7350,7350,7350,0
20230626,183600,7082960330,7350,7350,7350,7350,0
20230626,183500,7082960330,7350,7350,7350,7350,0
20230626,183400,7082960330,7350,7350,7350,7350,0
20230626,183300,7082960330,7350,7350,7350,7350,0
20230626,183200,7082960330,7350,7350,7350,7350,0
20230626,183100,7082960330,7350,7350,7350,7350,0
20230626,183000,7082960330,7350,7350,7350,7350,0
20230626,182900,7082960330,7350,7350,7350,7350,0
20230626,182800,7082960330,7350,7350,7350,7350,0
20230626,182700,7082960330,7350,7350,7350,7350,0
20230626,182600,7082960330,7350,7350,7350,7350,0
20230626,182500,7082960330,7350,7350,7350,7350,0
20230626,182400,7082960330,7350,7350,7350,7350,0
20230626,182300,7082960330,7350,7350,7350,7350,0
20230626,182200,7082960330,7350,7350,7350,7350,0
20230626,182100,7082960330,7350,7350,7350,7350,0
20230626,182000,7082960330,7350,7350,7350,7350,0
20230626,181900,7082960330,7350,7350,7350,7350,9034
20230626,181800,7082960330,7350,7350,7350,7350,0
20230626,181700,7082960330,7350,7350,7350,7350,0
20230626,181600,7082960330,7350,7350,7350,7350,0
20230626,181500,7082960330,7350,7350,7350,7350,0
20230626,181400,7082960330,7350,7350,7350,7350,0
20230626,181300,7082960330,7350,7350,7350,7350,0
20230626,181200,7082960330,7350,7350,7350,7350,0
20230626,181100,7082960330,7350,7350,7350,7350,0
20230626,181000,7082960330,7350,7350,7350,7350,0
20230626,180900,7082960330,7350,7350,7350,7350,0
20230626,180800,7082960330,7350,7350,7350,7350,0
20230626,180700,7082960330,7350,7350,7350,7350,0
20230626,180600,7082960330,7350,7350,7350,7350,0
20230626,180500,7082960330,7350,7350,7350,7350,0
20230626,180400,7082960330,7350,7350,7350,7350,0
20230626,180300,7082960330,7350,7350,7350,7350,0
20230626,180200,7082960330,7350,7350,7350,7350,0
20230626,180100,7082960330,7350,7350,7350,7350,0
20230626,180000,7082960330,7350,7350,7350,7350,0
20230626,175900,7082960330,7350,7350,7350,7350,0
20230626,175800,7082960330,7350,7350,7350,7350,0
20230626,175700,7082960330,7350,7350,7350,7350,0
20230626,175600,7082960330,7350,7350,7350,7350,0
20230626,175500,7082960330,7350,7350,7350,7350,0
20230626,175400,7082960330,7350,7350,7350,7350,0
20230626,175300,7082960330,7350,7350,7350,7350,0
20230626,175200,7082960330,7350,7350,7350,7350,0
20230626,175100,7082960330,7350,7350,7350,7350,0
20230626,175000,7082960330,7350,7350,7350,7350,0
20230626,174900,7082960330,7350,7350,7350,7350,9034
20230626,174800,7082960330,7350,7350,7350,7350,0
20230626,174700,7082960330,7350,7350,7350,7350,0
20230626,174600,7082960330,7350,7350,7350,7350,0
20230626,174500,7082960330,7350,7350,7350,7350,0
20230626,174400,7082960330,7350,7350,7350,7350,0
20230626,174300,7082960330,7350,7350,7350,7350,0
20230626,174200,7082960330,7350,7350,7350,7350,0
20230626,174100,7082960330,7350,7350,7350,7350,0
20230626,174000,7082960330,7350,7350,7350,7350,0
20230626,173900,7082960330,7350,7350,7350,7350,0
20230626,173800,7082960330,7350,7350,7350,7350,0
20230626,173700,7082960330,7350,7350,7350,7350,0
20230626,173600,7082960330,7350,7350,7350,7350,0
20230626,173500,7082960330,7350,7350,7350,7350,0
20230626,173400,7082960330,7350,7350,7350,7350,0
20230626,173300,7082960330,7350,7350,7350,7350,0
20230626,173200,7082960330,7350,7350,7350,7350,0
20230626,173100,7082960330,7350,7350,7350,7350,0
20230626,173000,7082960330,7350,7350,7350,7350,0
20230626,172900,7082960330,7350,7350,7350,7350,0
20230626,172800,7082960330,7350,7350,7350,7350,0
20230626,172700,7082960330,7350,7350,7350,7350,0
20230626,172600,7082960330,7350,7350,7350,7350,0
20230626,172500,7082960330,7350,7350,7350,7350,0
20230626,172400,7082960330,7350,7350,7350,7350,0
20230626,172300,7082960330,7350,7350,7350,7350,0
20230626,172200,7082960330,7350,7350,7350,7350,0
20230626,172100,7082960330,7350,7350,7350,7350,0
20230626,172000,7082960330,7350,7350,7350,7350,0
20230626,171900,7082960330,7350,7350,7350,7350,9034
20230626,171800,7082960330,7350,7350,7350,7350,0
20230626,171700,7082960330,7350,7350,7350,7350,0
20230626,171600,7082960330,7350,7350,7350,7350,0
20230626,171500,7082960330,7350,7350,7350,7350,0
20230626,171400,7082960330,7350,7350,7350,7350,0
20230626,171300,7082960330,7350,7350,7350,7350,0
20230626,171200,7082960330,7350,7350,7350,7350,0
20230626,171100,7082960330,7350,7350,7350,7350,0
20230626,171000,7082960330,7350,7350,7350,7350,0
20230626,170900,7082960330,7350,7350,7350,7350,0
20230626,170800,7082960330,7350,7350,7350,7350,0
20230626,170700,7082960330,7350,7350,7350,7350,0
20230626,170600,7082960330,7350,7350,7350,7350,0
20230626,170500,7082960330,7350,7350,7350,7350,0
20230626,170400,7082960330,7350,7350,7350,7350,0
20230626,170300,7082960330,7350,7350,7350,7350,0
20230626,170200,7082960330,7350,7350,7350,7350,0
20230626,170100,7082960330,7350,7350,7350,7350,0
20230626,170000,7082960330,7350,7350,7350,7350,0
20230626,165900,7082960330,7350,7350,7350,7350,0
20230626,165800,7082960330,7350,7350,7350,7350,0
20230626,165700,7082960330,7350,7350,7350,7350,0
20230626,165600,7082960330,7350,7350,7350,7350,0
20230626,165500,7082960330,7350,7350,7350,7350,0
20230626,165400,7082960330,7350,7350,7350,7350,0
20230626,165300,7082960330,7350,7350,7350,7350,0
20230626,165200,7082960330,7350,7350,7350,7350,0
20230626,165100,7082960330,7350,7350,7350,7350,0
20230626,165000,7082960330,7350,7350,7350,7350,0
20230626,164900,7082960330,7350,7350,7350,7350,9034
20230626,164800,7082960330,7350,7350,7350,7350,0
20230626,164700,7082960330,7350,7350,7350,7350,0
20230626,164600,7082960330,7350,7350,7350,7350,0
20230626,164500,7082960330,7350,7350,7350,7350,0
20230626,164400,7082960330,7350,7350,7350,7350,0
20230626,164300,7082960330,7350,7350,7350,7350,0
20230626,164200,7082960330,7350,7350,7350,7350,0
20230626,164100,7082960330,7350,7350,7350,7350,0
20230626,164000,7082960330,7350,7350,7350,7350,0
20230626,163900,7082960330,7350,7350,7350,7350,0
20230626,163800,7082960330,7350,7350,7350,7350,0
20230626,163700,7082960330,7350,7350,7350,7350,0
20230626,163600,7082960330,7350,7350,7350,7350,0
20230626,163500,7082960330,7350,7350,7350,7350,0
20230626,163400,7082960330,7350,7350,7350,7350,0
20230626,163300,7082960330,7350,7350,7350,7350,0
20230626,163200,7082960330,7350,7350,7350,7350,0
20230626,163100,7082960330,7350,7350,7350,7350,0
20230626,163000,7082960330,7350,7350,7350,7350,0
20230626,162900,7082960330,7350,7350,7350,7350,0
20230626,162800,7082960330,7350,7350,7350,7350,0
20230626,162700,7082960330,7350,7350,7350,7350,0
20230626,162600,7082960330,7350,7350,7350,7350,0
20230626,162500,7082960330,7350,7350,7350,7350,0
20230626,162400,7082960330,7350,7350,7350,7350,0
20230626,162300,7082960330,7350,7350,7350,7350,0
20230626,162200,7082960330,7350,7350,7350,7350,0
20230626,162100,7082960330,7350,7350,7350,7350,0
20230626,162000,7082960330,7350,7350,7350,7350,0
20230626,161900,7082960330,7350,7350,7350,7350,9034
20230626,161800,7082960330,7350,7350,7350,7350,0
20230626,161700,7082960330,7350,7350,7350,7350,0
20230626,161600,7082960330,7350,7350,7350,7350,0
20230626,161500,7082960330,7350,7350,7350,7350,0
20230626,161400,7082960330,7350,7350,7350,7350,0
20230626,161300,7082960330,7350,7350,7350,7350,0
20230626,161200,7082960330,7350,7350,7350,7350,0
20230626,161100,7082960330,7350,7350,7350,7350,0
20230626,161000,7082960330,7350,7350,7350,7350,0
20230626,160900,7082960330,7350,7350,7350,7350,0
20230626,160800,7082960330,7350,7350,7350,7350,0
20230626,160700,7082960330,7350,7350,7350,7350,0
20230626,160600,7082960330,7350,7350,7350,7350,0
20230626,160500,7082960330,7350,7350,7350,7350,0
20230626,160400,7082960330,7350,7350,7350,7350,0
20230626,160300,7082960330,7350,7350,7350,7350,0
20230626,160200,7082960330,7350,7350,7350,7350,0
20230626,160100,7082960330,7350,7350,7350,7350,0
20230626,160000,7082960330,7350,7350,7350,7350,0
20230626,155900,7082960330,7350,7350,7350,7350,0
20230626,155800,7082960330,7350,7350,7350,7350,0
20230626,155700,7082960330,7350,7350,7350,7350,0
20230626,155600,7082960330,7350,7350,7350,7350,0
20230626,155500,7082960330,7350,7350,7350,7350,0
20230626,155400,7082960330,7350,7350,7350,7350,0
20230626,155300,7082960330,7350,7350,7350,7350,0
20230626,155200,7082960330,7350,7350,7350,7350,0
20230626,155100,7082960330,7350,7350,7350,7350,0
20230626,155000,7082960330,7350,7350,7350,7350,0
20230626,154900,7082960330,7350,7350,7350,7350,9034
20230626,154800,7082960330,7350,7350,7350,7350,0
20230626,154700,7082960330,7350,7350,7350,7350,0
20230626,154600,7082960330,7350,7350,7350,7350,0
20230626,154500,7082960330,7350,7350,7350,7350,0
20230626,154400,7082960330,7350,7350,7350,7350,0
20230626,154300,7082960330,7350,7350,7350,7350,0
20230626,154200,7082960330,7350,7350,7350,7350,0
20230626,154100,7082960330,7350,7350,7350,7350,0
20230626,154000,7082960330,7350,7350,7350,7350,0
20230626,153900,7082960330,7350,7350,7350,7350,0
20230626,153800,7082960330,7350,7350,7350,7350,0
20230626,153700,7082960330,7350,7350,7350,7350,0
20230626,153600,7082960330,7350,7350,7350,7350,0
20230626,153500,7082960330,7350,7350,7350,7350,0
20230626,153400,7082960330,7350,7350,7350,7350,0
20230626,153300,7082960330,7350,7350,7350,7350,0
20230626,153200,7082960330,7350,7350,7350,7350,0
20230626,153100,7082960330,7350,7350,7350,7350,0
20230626,153000,7082960330,7350,7350,7350,7350,9034
20230626,152900,7016560430,7370,7370,7370,7370,0
20230626,152800,7016560430,7370,7370,7370,7370,0
20230626,152700,7016560430,7370,7370,7370,7370,0
20230626,152600,7016560430,7370,7370,7370,7370,0
20230626,152500,7016560430,7370,7370,7370,7370,0
20230626,152400,7016560430,7370,7370,7370,7370,0
20230626,152300,7016560430,7370,7370,7370,7370,0
20230626,152200,7016560430,7370,7370,7370,7370,0
20230626,152100,7016560430,7370,7370,7370,7370,0
20230626,152000,7016560430,7370,7370,7370,7370,0
20230626,151900,7016560430,7370,7290,7380,7290,8104
20230626,151800,6957244470,7290,7190,7290,7190,10144
20230626,151700,6883682600,7190,7200,7200,7190,2632
20230626,151600,6864751050,7200,7210,7230,7200,1023
20230626,151500,6857374240,7230,7230,7250,7220,4301
20230626,151400,6826269880,7230,7230,7230,7230,74
20230626,151300,6825734860,7230,7230,7230,7230,763
20230626,151200,6820218370,7240,7240,7240,7240,70
20230626,151100,6819711570,7240,7230,7240,7230,338
20230626,151000,6817265990,7230,7200,7230,7200,88
20230626,150900,6816631390,7200,7220,7230,7190,5254
20230626,150800,6778785620,7210,7230,7230,7200,9238
20230626,150700,6712244420,7230,7250,7250,7210,2577
20230626,150600,6693627250,7250,7230,7250,7220,2337
20230626,150500,6676734100,7270,7240,7270,7220,767
20230626,150400,6671174070,7270,7240,7280,7240,157
20230626,150300,6670035330,7230,7230,7270,7230,1533
20230626,150200,6658950750,7230,7280,7280,7230,1481
20230626,150100,6648232700,7280,7280,7280,7280,0
20230626,150000,6648232700,7280,7260,7280,7250,814
20230626,145900,6642326520,7250,7270,7280,7250,716
20230626,145800,6637124510,7270,7250,7280,7250,293
20230626,145700,6634997880,7250,7240,7270,7240,2902
20230626,145600,6613921200,7230,7240,7240,7230,771
20230626,145500,6608341270,7240,7260,7260,7240,696
20230626,145400,6603296710,7260,7220,7260,7220,4337
20230626,145300,6571863860,7220,7250,7270,7200,20454
20230626,145200,6424364400,7250,7280,7280,7250,493
20230626,145100,6420784430,7240,7300,7300,7240,3339
20230626,145000,6396597150,7260,7270,7300,7260,1381
20230626,144900,6386545750,7280,7280,7280,7280,820
20230626,144800,6380576150,7280,7270,7280,7270,235
20230626,144700,6378867220,7270,7270,7270,7240,4665
20230626,144600,6345059150,7260,7260,7300,7240,2450
20230626,144500,6327292610,7240,7290,7310,7240,5639
20230626,144400,6286305140,7290,7320,7320,7290,299
20230626,144300,6284125080,7320,7310,7320,7310,401
20230626,144200,6281193580,7310,7280,7310,7280,1100
20230626,144100,6273157810,7280,7300,7300,7280,1207
20230626,144000,6264355300,7300,7290,7300,7280,1021
20230626,143900,6256915280,7300,7300,7300,7300,209
20230626,143800,6255389580,7300,7300,7310,7300,1358
20230626,143700,6245470170,7310,7310,7360,7300,359
20230626,143600,6242846000,7320,7340,7340,7320,383
20230626,143500,6240039960,7340,7340,7340,7340,150
20230626,143400,6238938960,7370,7330,7370,7330,188
20230626,143300,6237560880,7370,7330,7370,7330,189
20230626,143200,6236175430,7330,7360,7360,7330,292
20230626,143100,6234032640,7360,7320,7360,7320,296
20230626,143000,6231865840,7320,7360,7360,7320,277
20230626,142900,6229834600,7320,7330,7360,7320,379
20230626,142800,6227058280,7330,7330,7330,7330,344
20230626,142700,6224536760,7330,7320,7330,7320,271
20230626,142600,6222552930,7310,7340,7340,7310,4520
20230626,142500,6189437350,7340,7360,7360,7340,342
20230626,142400,6186922340,7350,7360,7360,7350,211
20230626,142300,6185371250,7360,7350,7380,7350,477
20230626,142200,6181856170,7340,7350,7370,7330,2071
20230626,142100,6166638950,7350,7390,7390,7350,2672
20230626,142000,6146946010,7390,7390,7390,7390,235
20230626,141900,6145209360,7400,7400,7400,7400,47
20230626,141800,6144861560,7400,7400,7400,7400,1050
20230626,141700,6137091560,7410,7410,7420,7410,405
20230626,141600,6134090500,7400,7410,7410,7400,298
20230626,141500,6131884200,7420,7420,7420,7400,225
20230626,141400,6130215180,7410,7420,7420,7410,101
20230626,141300,6129466760,7400,7420,7420,7400,153
20230626,141200,6128332900,7420,7410,7420,7410,107
20230626,141100,6127539520,7420,7410,7420,7410,200
20230626,141000,6126056180,7410,7400,7410,7400,25
20230626,140900,6125871070,7390,7390,7400,7390,35
20230626,140800,6125612390,7390,7390,7390,7390,136
20230626,140700,6124607350,7390,7400,7400,7390,70
20230626,140600,6124089980,7400,7400,7400,7400,228
20230626,140500,6122402780,7400,7390,7400,7390,70
20230626,140400,6121884830,7390,7390,7400,7390,130
20230626,140300,6120923130,7390,7390,7390,7390,28
20230626,140200,6120716210,7390,7390,7390,7390,50
20230626,140100,6120346710,7390,7390,7390,7390,67
20230626,140000,6119851580,7390,7390,7390,7390,29
20230626,135900,6119637270,7400,7390,7400,7390,477
20230626,135800,6116107720,7400,7380,7400,7380,272
20230626,135700,6114094960,7380,7380,7380,7380,424
20230626,135600,6110965840,7380,7380,7380,7380,24
20230626,135500,6110788720,7380,7380,7380,7380,162
20230626,135400,6109593160,7400,7380,7400,7380,25
20230626,135300,6109408640,7380,7380,7380,7380,162
20230626,135200,6108213080,7400,7380,7400,7380,626
20230626,135100,6103593160,7380,7360,7380,7360,280
20230626,135000,6101531130,7360,7360,7370,7350,415
20230626,134900,6098477930,7360,7370,7370,7360,319
20230626,134800,6096127700,7370,7370,7370,7370,104
20230626,134700,6095361220,7370,7390,7390,7370,286
20230626,134600,6093249120,7400,7400,7400,7400,34
20230626,134500,6092997520,7400,7410,7430,7400,2195
20230626,134400,6076734160,7400,7400,7400,7400,70
20230626,134300,6076216160,7400,7410,7410,7400,207
20230626,134200,6074684330,7410,7410,7410,7400,214
20230626,134100,6073098980,7400,7410,7410,7400,158
20230626,134000,6071928480,7410,7410,7410,7410,42
20230626,133900,6071617260,7420,7410,7420,7410,201
20230626,133800,6070127840,7420,7410,7420,7410,314
20230626,133700,6067801080,7410,7410,7410,7410,841
20230626,133600,6061569270,7410,7410,7410,7410,1
20230626,133500,6061561860,7400,7410,7410,7400,160
20230626,133400,6060376480,7410,7400,7410,7400,583
20230626,133300,6056060940,7400,7400,7400,7400,60
20230626,133200,6055616940,7400,7400,7400,7400,0
20230626,133100,6055616940,7400,7400,7400,7400,4
20230626,133000,6055587340,7390,7390,7400,7380,214
20230626,132900,6054005130,7380,7380,7380,7380,225
20230626,132800,6052344630,7360,7360,7360,7360,201
20230626,132700,6050865270,7380,7360,7380,7360,501
20230626,132600,6047177890,7360,7360,7360,7360,0
20230626,132500,6047177890,7360,7380,7380,7360,450
20230626,132400,6043860100,7380,7390,7390,7380,171
20230626,132300,6042597910,7380,7380,7380,7380,57
20230626,132200,6042177250,7380,7380,7380,7380,0
20230626,132100,6042177250,7380,7390,7390,7380,3
20230626,132000,6042155090,7390,7390,7390,7390,198
20230626,131900,6040691870,7390,7380,7390,7380,96
20230626,131800,6039982600,7380,7380,7380,7370,753
20230626,131700,6034429760,7370,7350,7370,7350,631
20230626,131600,6029791850,7330,7340,7340,7330,226
20230626,131500,6028134260,7340,7340,7340,7340,231
20230626,131400,6026438720,7340,7340,7340,7340,3
20230626,131300,6026416700,7340,7350,7350,7340,270
20230626,131200,6024434600,7340,7350,7350,7340,186
20230626,131100,6023069350,7330,7350,7350,7320,3099
20230626,131000,6000356260,7350,7350,7350,7350,0
20230626,130900,6000356260,7350,7350,7350,7350,0
20230626,130800,6000356260,7350,7360,7360,7350,753
20230626,130700,5994821600,7350,7350,7350,7350,532
20230626,130600,5990911400,7380,7390,7390,7380,298
20230626,130500,5988711710,7400,7400,7400,7390,108
20230626,130400,5987912920,7400,7400,7410,7400,83
20230626,130300,5987298400,7410,7390,7410,7370,1036
20230626,130200,5979643310,7360,7360,7360,7360,50
20230626,130100,5979275310,7400,7400,7400,7400,0
20230626,130000,5979275310,7400,7380,7400,7370,527
20230626,125900,5975381880,7380,7390,7390,7380,372
20230626,125800,5972636510,7390,7380,7390,7380,715
20230626,125700,5967354040,7380,7380,7380,7380,3
20230626,125600,5967331900,7380,7360,7380,7360,602
20230626,125500,5962901160,7360,7360,7370,7360,1552
20230626,125400,5951476630,7370,7340,7370,7340,247
20230626,125300,5949661370,7340,7340,7340,7340,25
20230626,125200,5949477870,7340,7360,7360,7340,172
20230626,125100,5948214350,7360,7360,7360,7360,106
20230626,125000,5947434190,7360,7360,7360,7360,77
20230626,124900,5946867470,7360,7360,7360,7360,0
20230626,124800,5946867470,7360,7360,7360,7360,30
20230626,124700,5946646670,7360,7360,7360,7360,1
20230626,124600,5946639310,7360,7360,7360,7360,372
20230626,124500,5943901390,7360,7330,7360,7330,989
20230626,124400,5936633630,7330,7340,7340,7330,85
20230626,124300,5936009840,7340,7340,7340,7340,532
20230626,124200,5932104960,7340,7340,7340,7340,30
20230626,124100,5931884760,7340,7350,7350,7340,93
20230626,124000,5931202100,7360,7350,7360,7350,4
20230626,123900,5931172680,7360,7330,7360,7330,424
20230626,123800,5928061660,7330,7340,7340,7330,10
20230626,123700,5927988270,7340,7330,7350,7330,74
20230626,123600,5927444460,7330,7330,7330,7330,0
20230626,123500,5927444460,7330,7340,7350,7330,347
20230626,123400,5924900920,7340,7340,7340,7340,66
20230626,123300,5924416480,7350,7350,7350,7350,1
20230626,123200,5924409130,7350,7340,7350,7340,157
20230626,123100,5923256740,7340,7320,7340,7320,120
20230626,123000,5922378170,7340,7340,7340,7340,300
20230626,122900,5920176170,7310,7310,7310,7310,0
20230626,122800,5920176170,7310,7310,7310,7310,507
20230626,122700,5916470000,7350,7300,7350,7300,553
20230626,122600,5912415690,7280,7290,7290,7280,133
20230626,122500,5911447120,7270,7290,7290,7270,1505
20230626,122400,5900495790,7300,7300,7300,7290,21
20230626,122300,5900342580,7290,7300,7300,7290,146
20230626,122200,5899277890,7300,7300,7300,7300,30
20230626,122100,5899058890,7300,7280,7300,7280,3118
20230626,122000,5876302770,7290,7290,7290,7280,1759
20230626,121900,5863493520,7330,7320,7330,7290,271
20230626,121800,5861509250,7300,7290,7320,7280,1841
20230626,121700,5848085430,7290,7300,7300,7290,3200
20230626,121600,5824725930,7290,7300,7300,7290,300
20230626,121500,5822538480,7290,7320,7320,7290,1548
20230626,121400,5811225620,7320,7320,7320,7320,212
20230626,121300,5809673780,7360,7360,7360,7360,100
20230626,121200,5808937780,7370,7310,7370,7300,1612
20230626,121100,5797152180,7300,7320,7350,7300,1866
20230626,121000,5783481330,7320,7320,7320,7310,1160
20230626,120900,5774992580,7320,7370,7370,7320,3507
20230626,120800,5749275050,7370,7370,7370,7370,2
20230626,120700,5749260310,7350,7350,7350,7350,80
20230626,120600,5748672310,7350,7350,7350,7350,1745
20230626,120500,5735846560,7350,7350,7350,7350,393
20230626,120400,5732958010,7350,7350,7350,7350,16
20230626,120300,5732840410,7350,7350,7350,7350,0
20230626,120200,5732840410,7350,7350,7350,7350,1288
20230626,120100,5723373610,7350,7340,7350,7330,765
20230626,120000,5717754400,7350,7360,7380,7350,340
20230626,115900,5715253570,7360,7380,7380,7360,1531
20230626,115800,5703959860,7390,7390,7390,7390,966
20230626,115700,5696821120,7400,7400,7400,7400,100
20230626,115600,5696081120,7400,7400,7400,7400,100
20230626,115500,5695341120,7390,7400,7400,7390,78
20230626,115400,5694764530,7400,7400,7400,7400,31
20230626,115300,5694535130,7410,7410,7410,7410,90
20230626,115200,5693868230,7410,7410,7410,7410,1
20230626,115100,5693860820,7410,7410,7410,7410,0
20230626,115000,5693860820,7410,7410,7410,7410,15
20230626,114900,5693749670,7410,7410,7410,7410,27
20230626,114800,5693549600,7430,7410,7430,7410,82
20230626,114700,5692941580,7410,7410,7410,7410,320
20230626,114600,5690570380,7410,7410,7410,7410,31
20230626,114500,5690340670,7410,7410,7410,7410,11
20230626,114400,5690259160,7400,7400,7400,7400,0
20230626,114300,5690259160,7400,7400,7400,7400,6
20230626,114200,5690214760,7410,7430,7450,7410,164
20230626,114100,5688997280,7430,7420,7430,7420,6
20230626,114000,5688952740,7430,7430,7430,7430,2
20230626,113900,5688937880,7430,7420,7430,7420,96
20230626,113800,5688225550,7410,7410,7410,7410,13
20230626,113700,5688129220,7410,7390,7410,7390,694
20230626,113600,5683000540,7380,7400,7410,7380,2084
20230626,113500,5667598970,7380,7430,7430,7380,3075
20230626,113400,5644825690,7430,7440,7440,7420,324
20230626,113300,5642419720,7430,7440,7440,7430,1991
20230626,113200,5627613130,7450,7460,7460,7450,422
20230626,113100,5624468720,7460,7460,7460,7460,511
20230626,113000,5620656660,7460,7470,7470,7460,24
20230626,112900,5620477500,7470,7470,7470,7470,51
20230626,112800,5620096530,7470,7460,7470,7460,222
20230626,112700,5618439260,7460,7460,7460,7460,0
20230626,112600,5618439260,7460,7460,7460,7460,500
20230626,112500,5614709260,7460,7500,7500,7460,132
20230626,112400,5613724500,7520,7520,7520,7520,9
20230626,112300,5613656820,7460,7480,7480,7460,302
20230626,112200,5611400170,7520,7510,7520,7510,201
20230626,112100,5609888770,7530,7530,7530,7530,0
20230626,112000,5609888770,7530,7530,7530,7530,0
20230626,111900,5609888770,7530,7530,7530,7530,26
20230626,111800,5609692990,7470,7470,7470,7470,0
20230626,111700,5609692990,7470,7470,7470,7470,0
20230626,111600,5609692990,7470,7470,7470,7470,117
20230626,111500,5608819000,7470,7470,7470,7470,236
20230626,111400,5607056080,7470,7470,7470,7470,2
20230626,111300,5607041140,7460,7460,7460,7460,51
20230626,111200,5606660680,7460,7440,7460,7440,332
20230626,111100,5604183980,7440,7460,7460,7440,651
20230626,111000,5599331540,7460,7480,7480,7460,157
20230626,110900,5598159430,7490,7480,7500,7480,111
20230626,110800,5597327950,7500,7500,7500,7480,507
20230626,110700,5593525490,7500,7500,7500,7500,0
20230626,110600,5593525490,7500,7500,7500,7500,0
20230626,110500,5593525490,7500,7500,7500,7460,381
20230626,110400,5590668670,7460,7470,7470,7460,559
20230626,110300,5586493610,7500,7500,7500,7500,0
20230626,110200,5586493610,7500,7460,7500,7460,137
20230626,110100,5585469590,7460,7470,7470,7460,179
20230626,110000,5584134240,7460,7490,7490,7460,4
20230626,105900,5584104370,7460,7460,7490,7460,4
20230626,105800,5584074470,7460,7490,7490,7460,1457
20230626,105700,5573200540,7500,7500,7500,7500,50
20230626,105600,5572825540,7500,7480,7500,7480,12
20230626,105500,5572735760,7510,7510,7510,7510,31
20230626,105400,5572502950,7510,7480,7520,7480,686
20230626,105300,5567360410,7470,7470,7520,7470,328
20230626,105200,5564907930,7470,7510,7510,7470,1396
20230626,105100,5554456200,7510,7530,7530,7510,2206
20230626,105000,5537871050,7530,7550,7550,7530,2612
20230626,104900,5518180240,7550,7590,7590,7550,4224
20230626,104800,5486253830,7580,7570,7590,7570,2244
20230626,104700,5469239150,7560,7550,7580,7550,2520
20230626,104600,5450177640,7550,7550,7560,7540,731
20230626,104500,5444660960,7550,7560,7560,7540,1690
20230626,104400,5431898630,7560,7530,7560,7520,3758
20230626,104300,5403546130,7520,7490,7520,7490,3329
20230626,104200,5378557210,7500,7450,7500,7450,4510
20230626,104100,5344830810,7440,7440,7460,7420,5987
20230626,104000,5300315670,7440,7420,7440,7420,4933
20230626,103900,5263654670,7440,7340,7450,7340,15374
20230626,103800,5149848550,7340,7340,7350,7340,64
20230626,103700,5149378740,7350,7350,7350,7350,94
20230626,103600,5148687840,7350,7320,7350,7310,1709
20230626,103500,5136153710,7300,7330,7330,7300,237
20230626,103400,5134421580,7320,7330,7330,7300,1018
20230626,103300,5126982040,7320,7290,7330,7290,448
20230626,103200,5123708500,7300,7310,7310,7290,1136
20230626,103100,5115419750,7300,7330,7330,7300,910
20230626,103000,5108764410,7330,7330,7330,7330,3
20230626,102900,5108742420,7330,7320,7330,7310,1035
20230626,102800,5101166050,7330,7320,7330,7320,157
20230626,102700,5100015790,7330,7310,7330,7310,480
20230626,102600,5096506790,7330,7330,7330,7330,276
20230626,102500,5094483710,7330,7300,7350,7290,1621
20230626,102400,5082606580,7300,7300,7300,7280,406
20230626,102300,5079643020,7300,7260,7300,7230,2881
20230626,102200,5058717250,7260,7290,7300,7190,7680
20230626,102100,5003139970,7290,7340,7340,7290,795
20230626,102000,4997342480,7300,7310,7340,7300,1225
20230626,101900,4988390540,7340,7330,7340,7300,404
20230626,101800,4985432170,7340,7350,7350,7280,11241
20230626,101700,4903513080,7350,7340,7380,7330,1325
20230626,101600,4893767420,7330,7310,7330,7270,4044
20230626,101500,4864303850,7290,7330,7340,7290,5353
20230626,101400,4825190690,7330,7350,7370,7320,4885
20230626,101300,4789357680,7350,7400,7410,7350,5976
20230626,101200,4745305740,7400,7410,7440,7400,1940
20230626,101100,4730937180,7440,7400,7450,7400,3113
20230626,101000,4707873080,7420,7420,7420,7400,2180
20230626,100900,4691736410,7420,7400,7430,7390,2793
20230626,100800,4671034140,7360,7390,7430,7360,3498
20230626,100700,4645186560,7390,7450,7450,7310,24015
20230626,100600,4468272900,7450,7510,7510,7430,10509
20230626,100500,4389882950,7510,7490,7530,7490,3579
20230626,100400,4363052480,7510,7480,7540,7480,2515
20230626,100300,4344197550,7480,7500,7540,7480,8573
20230626,100200,4279978330,7480,7540,7540,7470,8342
20230626,100100,4217448310,7520,7530,7570,7500,6056
20230626,100000,4171868500,7500,7500,7570,7480,14518
20230626,095900,4062818440,7480,7470,7560,7440,16479
20230626,095800,3939247170,7470,7590,7670,7450,28156
20230626,095700,3726574350,7590,7630,7680,7570,20550
20230626,095600,3570069700,7680,7640,7690,7580,38222
20230626,095500,3278264560,7650,7780,8140,7530,139005
20230626,095400,2198544520,7780,7680,8300,7680,163090
20230626,095300,882796110,7680,7700,7750,7670,2776
20230626,095200,861368060,7700,7690,7760,7690,4660
20230626,095100,825398910,7690,7660,7690,7660,533
20230626,095000,821308640,7650,7600,7650,7600,491
20230626,094900,817563640,7600,7580,7600,7580,207
20230626,094800,815993720,7550,7550,7550,7550,98
20230626,094700,815253820,7560,7560,7560,7560,244
20230626,094600,813409180,7540,7540,7540,7540,284
20230626,094500,811267820,7570,7540,7580,7520,3079
20230626,094400,788087900,7540,7550,7550,7530,3108
20230626,094300,764645190,7550,7550,7550,7550,500
20230626,094200,760870190,7550,7570,7570,7550,1737
20230626,094100,747745560,7570,7570,7570,7570,1801
20230626,094000,734111990,7560,7600,7600,7560,1425
20230626,093900,723299510,7590,7630,7630,7590,191
20230626,093800,721849420,7630,7590,7630,7590,2047
20230626,093700,706304720,7590,7620,7620,7590,2287
20230626,093600,688910930,7620,7690,7690,7620,2056
20230626,093500,673195720,7690,7650,7690,7640,5992
20230626,093400,627320850,7670,7660,7740,7660,10086
20230626,093300,549451550,7700,7700,7700,7700,129
20230626,093200,548458250,7700,7680,7700,7680,1850
20230626,093100,534215030,7680,7660,7690,7660,1426
20230626,093000,523270450,7700,7680,7710,7650,540
20230626,092900,519118510,7690,7610,7700,7600,8002
20230626,092800,457826570,7660,7660,7670,7640,1407
20230626,092700,447057710,7670,7660,7680,7660,1808
20230626,092600,433187960,7670,7660,7680,7600,3613
20230626,092500,405519350,7680,7640,7680,7630,4610
20230626,092400,370183540,7640,7660,7660,7640,902
20230626,092300,363285520,7650,7630,7650,7610,5886
20230626,092200,318352480,7630,7640,7640,7630,268
20230626,092100,316306760,7610,7600,7610,7580,1284
20230626,092000,306537700,7610,7630,7640,7600,438
20230626,091900,303204030,7600,7550,7600,7520,4127
20230626,091800,272044000,7550,7570,7570,7550,738
20230626,091700,266459700,7570,7580,7580,7550,2783
20230626,091600,245381830,7580,7600,7640,7580,2038
20230626,091500,229905040,7620,7560,7620,7560,945
20230626,091400,222744920,7560,7510,7560,7450,1342
20230626,091300,212689040,7510,7500,7510,7460,5846
20230626,091200,169025940,7490,7500,7500,7440,2791
20230626,091100,148134730,7450,7550,7550,7430,2621
20230626,091000,128473780,7550,7590,7590,7550,360
20230626,090900,125753820,7590,7520,7590,7500,832
20230626,090800,119500730,7540,7550,7550,7510,2174
20230626,090700,103148810,7550,7560,7560,7540,302
20230626,090600,100870800,7550,7610,7620,7550,145
20230626,090500,99770420,7630,7620,7630,7580,392
20230626,090400,96786500,7620,7620,7620,7620,4
20230626,090300,96756020,7560,7540,7560,7540,846
20230626,090200,90364920,7530,7560,7560,7530,680
20230626,090100,85232970,7500,7500,7540,7490,2180
20230626,090000,68879970,7500,7650,7670,7500,9034