stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,204700,195463566340,6540,6540,6540,6540,200385
20230626,204600,195463566340,6540,6540,6540,6540,0
20230626,204500,195463566340,6540,6540,6540,6540,0
20230626,204400,195463566340,6540,6540,6540,6540,0
20230626,204300,195463566340,6540,6540,6540,6540,0
20230626,204200,195463566340,6540,6540,6540,6540,0
20230626,204100,195463566340,6540,6540,6540,6540,0
20230626,204000,195463566340,6540,6540,6540,6540,0
20230626,203900,195463566340,6540,6540,6540,6540,0
20230626,203800,195463566340,6540,6540,6540,6540,0
20230626,203700,195463566340,6540,6540,6540,6540,0
20230626,203600,195463566340,6540,6540,6540,6540,0
20230626,203500,195463566340,6540,6540,6540,6540,0
20230626,203400,195463566340,6540,6540,6540,6540,0
20230626,203300,195463566340,6540,6540,6540,6540,0
20230626,203200,195463566340,6540,6540,6540,6540,0
20230626,203100,195463566340,6540,6540,6540,6540,0
20230626,203000,195463566340,6540,6540,6540,6540,0
20230626,202900,195463566340,6540,6540,6540,6540,0
20230626,202800,195463566340,6540,6540,6540,6540,0
20230626,202700,195463566340,6540,6540,6540,6540,0
20230626,202600,195463566340,6540,6540,6540,6540,0
20230626,202500,195463566340,6540,6540,6540,6540,0
20230626,202400,195463566340,6540,6540,6540,6540,0
20230626,202300,195463566340,6540,6540,6540,6540,0
20230626,202200,195463566340,6540,6540,6540,6540,0
20230626,202100,195463566340,6540,6540,6540,6540,0
20230626,202000,195463566340,6540,6540,6540,6540,0
20230626,201900,195463566340,6540,6540,6540,6540,0
20230626,201800,195463566340,6540,6540,6540,6540,0
20230626,201700,195463566340,6540,6540,6540,6540,200385
20230626,201600,195463566340,6540,6540,6540,6540,0
20230626,201500,195463566340,6540,6540,6540,6540,0
20230626,201400,195463566340,6540,6540,6540,6540,0
20230626,201300,195463566340,6540,6540,6540,6540,0
20230626,201200,195463566340,6540,6540,6540,6540,0
20230626,201100,195463566340,6540,6540,6540,6540,0
20230626,201000,195463566340,6540,6540,6540,6540,0
20230626,200900,195463566340,6540,6540,6540,6540,0
20230626,200800,195463566340,6540,6540,6540,6540,0
20230626,200700,195463566340,6540,6540,6540,6540,0
20230626,200600,195463566340,6540,6540,6540,6540,0
20230626,200500,195463566340,6540,6540,6540,6540,0
20230626,200400,195463566340,6540,6540,6540,6540,0
20230626,200300,195463566340,6540,6540,6540,6540,0
20230626,200200,195463566340,6540,6540,6540,6540,0
20230626,200100,195463566340,6540,6540,6540,6540,0
20230626,200000,195463566340,6540,6540,6540,6540,0
20230626,195900,195463566340,6540,6540,6540,6540,0
20230626,195800,195463566340,6540,6540,6540,6540,0
20230626,195700,195463566340,6540,6540,6540,6540,0
20230626,195600,195463566340,6540,6540,6540,6540,0
20230626,195500,195463566340,6540,6540,6540,6540,0
20230626,195400,195463566340,6540,6540,6540,6540,0
20230626,195300,195463566340,6540,6540,6540,6540,0
20230626,195200,195463566340,6540,6540,6540,6540,0
20230626,195100,195463566340,6540,6540,6540,6540,0
20230626,195000,195463566340,6540,6540,6540,6540,0
20230626,194900,195463566340,6540,6540,6540,6540,0
20230626,194800,195463566340,6540,6540,6540,6540,0
20230626,194700,195463566340,6540,6540,6540,6540,200385
20230626,194600,195463566340,6540,6540,6540,6540,0
20230626,194500,195463566340,6540,6540,6540,6540,0
20230626,194400,195463566340,6540,6540,6540,6540,0
20230626,194300,195463566340,6540,6540,6540,6540,0
20230626,194200,195463566340,6540,6540,6540,6540,0
20230626,194100,195463566340,6540,6540,6540,6540,0
20230626,194000,195463566340,6540,6540,6540,6540,0
20230626,193900,195463566340,6540,6540,6540,6540,0
20230626,193800,195463566340,6540,6540,6540,6540,0
20230626,193700,195463566340,6540,6540,6540,6540,0
20230626,193600,195463566340,6540,6540,6540,6540,0
20230626,193500,195463566340,6540,6540,6540,6540,0
20230626,193400,195463566340,6540,6540,6540,6540,0
20230626,193300,195463566340,6540,6540,6540,6540,0
20230626,193200,195463566340,6540,6540,6540,6540,0
20230626,193100,195463566340,6540,6540,6540,6540,0
20230626,193000,195463566340,6540,6540,6540,6540,0
20230626,192900,195463566340,6540,6540,6540,6540,0
20230626,192800,195463566340,6540,6540,6540,6540,0
20230626,192700,195463566340,6540,6540,6540,6540,0
20230626,192600,195463566340,6540,6540,6540,6540,0
20230626,192500,195463566340,6540,6540,6540,6540,0
20230626,192400,195463566340,6540,6540,6540,6540,0
20230626,192300,195463566340,6540,6540,6540,6540,0
20230626,192200,195463566340,6540,6540,6540,6540,0
20230626,192100,195463566340,6540,6540,6540,6540,0
20230626,192000,195463566340,6540,6540,6540,6540,0
20230626,191900,195463566340,6540,6540,6540,6540,0
20230626,191800,195463566340,6540,6540,6540,6540,0
20230626,191700,195463566340,6540,6540,6540,6540,200385
20230626,191600,195463566340,6540,6540,6540,6540,0
20230626,191500,195463566340,6540,6540,6540,6540,0
20230626,191400,195463566340,6540,6540,6540,6540,0
20230626,191300,195463566340,6540,6540,6540,6540,0
20230626,191200,195463566340,6540,6540,6540,6540,0
20230626,191100,195463566340,6540,6540,6540,6540,0
20230626,191000,195463566340,6540,6540,6540,6540,0
20230626,190900,195463566340,6540,6540,6540,6540,0
20230626,190800,195463566340,6540,6540,6540,6540,0
20230626,190700,195463566340,6540,6540,6540,6540,0
20230626,190600,195463566340,6540,6540,6540,6540,0
20230626,190500,195463566340,6540,6540,6540,6540,0
20230626,190400,195463566340,6540,6540,6540,6540,0
20230626,190300,195463566340,6540,6540,6540,6540,0
20230626,190200,195463566340,6540,6540,6540,6540,0
20230626,190100,195463566340,6540,6540,6540,6540,0
20230626,190000,195463566340,6540,6540,6540,6540,0
20230626,185900,195463566340,6540,6540,6540,6540,0
20230626,185800,195463566340,6540,6540,6540,6540,0
20230626,185700,195463566340,6540,6540,6540,6540,0
20230626,185600,195463566340,6540,6540,6540,6540,0
20230626,185500,195463566340,6540,6540,6540,6540,0
20230626,185400,195463566340,6540,6540,6540,6540,0
20230626,185300,195463566340,6540,6540,6540,6540,0
20230626,185200,195463566340,6540,6540,6540,6540,0
20230626,185100,195463566340,6540,6540,6540,6540,0
20230626,185000,195463566340,6540,6540,6540,6540,0
20230626,184900,195463566340,6540,6540,6540,6540,0
20230626,184800,195463566340,6540,6540,6540,6540,0
20230626,184700,195463566340,6540,6540,6540,6540,200385
20230626,184600,195463566340,6540,6540,6540,6540,0
20230626,184500,195463566340,6540,6540,6540,6540,0
20230626,184400,195463566340,6540,6540,6540,6540,0
20230626,184300,195463566340,6540,6540,6540,6540,0
20230626,184200,195463566340,6540,6540,6540,6540,0
20230626,184100,195463566340,6540,6540,6540,6540,0
20230626,184000,195463566340,6540,6540,6540,6540,0
20230626,183900,195463566340,6540,6540,6540,6540,0
20230626,183800,195463566340,6540,6540,6540,6540,0
20230626,183700,195463566340,6540,6540,6540,6540,0
20230626,183600,195463566340,6540,6540,6540,6540,0
20230626,183500,195463566340,6540,6540,6540,6540,0
20230626,183400,195463566340,6540,6540,6540,6540,0
20230626,183300,195463566340,6540,6540,6540,6540,0
20230626,183200,195463566340,6540,6540,6540,6540,0
20230626,183100,195463566340,6540,6540,6540,6540,0
20230626,183000,195463566340,6540,6540,6540,6540,0
20230626,182900,195463566340,6540,6540,6540,6540,0
20230626,182800,195463566340,6540,6540,6540,6540,0
20230626,182700,195463566340,6540,6540,6540,6540,0
20230626,182600,195463566340,6540,6540,6540,6540,0
20230626,182500,195463566340,6540,6540,6540,6540,0
20230626,182400,195463566340,6540,6540,6540,6540,0
20230626,182300,195463566340,6540,6540,6540,6540,0
20230626,182200,195463566340,6540,6540,6540,6540,0
20230626,182100,195463566340,6540,6540,6540,6540,0
20230626,182000,195463566340,6540,6540,6540,6540,0
20230626,181900,195463566340,6540,6540,6540,6540,0
20230626,181800,195463566340,6540,6540,6540,6540,0
20230626,181700,195463566340,6540,6540,6540,6540,200385
20230626,181600,195463566340,6540,6540,6540,6540,0
20230626,181500,195463566340,6540,6540,6540,6540,0
20230626,181400,195463566340,6540,6540,6540,6540,0
20230626,181300,195463566340,6540,6540,6540,6540,0
20230626,181200,195463566340,6540,6540,6540,6540,0
20230626,181100,195463566340,6540,6540,6540,6540,0
20230626,181000,195463566340,6540,6540,6540,6540,0
20230626,180900,195463566340,6540,6540,6540,6540,0
20230626,180800,195463566340,6540,6540,6540,6540,0
20230626,180700,195463566340,6540,6540,6540,6540,0
20230626,180600,195463566340,6540,6540,6540,6540,0
20230626,180500,195463566340,6540,6540,6540,6540,0
20230626,180400,195463566340,6540,6540,6540,6540,0
20230626,180300,195463566340,6540,6540,6540,6540,0
20230626,180200,195463566340,6540,6540,6540,6540,0
20230626,180100,195463566340,6540,6540,6540,6540,0
20230626,180000,195463566340,6540,6540,6540,6540,0
20230626,175900,195463566340,6540,6540,6540,6540,0
20230626,175800,195463566340,6540,6540,6540,6540,0
20230626,175700,195463566340,6540,6540,6540,6540,0
20230626,175600,195463566340,6540,6540,6540,6540,0
20230626,175500,195463566340,6540,6540,6540,6540,0
20230626,175400,195463566340,6540,6540,6540,6540,0
20230626,175300,195463566340,6540,6540,6540,6540,0
20230626,175200,195463566340,6540,6540,6540,6540,0
20230626,175100,195463566340,6540,6540,6540,6540,0
20230626,175000,195463566340,6540,6540,6540,6540,0
20230626,174900,195463566340,6540,6540,6540,6540,0
20230626,174800,195463566340,6540,6540,6540,6540,0
20230626,174700,195463566340,6540,6540,6540,6540,200385
20230626,174600,195463566340,6540,6540,6540,6540,0
20230626,174500,195463566340,6540,6540,6540,6540,0
20230626,174400,195463566340,6540,6540,6540,6540,0
20230626,174300,195463566340,6540,6540,6540,6540,0
20230626,174200,195463566340,6540,6540,6540,6540,0
20230626,174100,195463566340,6540,6540,6540,6540,0
20230626,174000,195463566340,6540,6540,6540,6540,0
20230626,173900,195463566340,6540,6540,6540,6540,0
20230626,173800,195463566340,6540,6540,6540,6540,0
20230626,173700,195463566340,6540,6540,6540,6540,0
20230626,173600,195463566340,6540,6540,6540,6540,0
20230626,173500,195463566340,6540,6540,6540,6540,0
20230626,173400,195463566340,6540,6540,6540,6540,0
20230626,173300,195463566340,6540,6540,6540,6540,0
20230626,173200,195463566340,6540,6540,6540,6540,0
20230626,173100,195463566340,6540,6540,6540,6540,0
20230626,173000,195463566340,6540,6540,6540,6540,0
20230626,172900,195463566340,6540,6540,6540,6540,0
20230626,172800,195463566340,6540,6540,6540,6540,0
20230626,172700,195463566340,6540,6540,6540,6540,0
20230626,172600,195463566340,6540,6540,6540,6540,0
20230626,172500,195463566340,6540,6540,6540,6540,0
20230626,172400,195463566340,6540,6540,6540,6540,0
20230626,172300,195463566340,6540,6540,6540,6540,0
20230626,172200,195463566340,6540,6540,6540,6540,0
20230626,172100,195463566340,6540,6540,6540,6540,0
20230626,172000,195463566340,6540,6540,6540,6540,0
20230626,171900,195463566340,6540,6540,6540,6540,0
20230626,171800,195463566340,6540,6540,6540,6540,0
20230626,171700,195463566340,6540,6540,6540,6540,200385
20230626,171600,195463566340,6540,6540,6540,6540,0
20230626,171500,195463566340,6540,6540,6540,6540,0
20230626,171400,195463566340,6540,6540,6540,6540,0
20230626,171300,195463566340,6540,6540,6540,6540,0
20230626,171200,195463566340,6540,6540,6540,6540,0
20230626,171100,195463566340,6540,6540,6540,6540,0
20230626,171000,195463566340,6540,6540,6540,6540,0
20230626,170900,195463566340,6540,6540,6540,6540,0
20230626,170800,195463566340,6540,6540,6540,6540,0
20230626,170700,195463566340,6540,6540,6540,6540,0
20230626,170600,195463566340,6540,6540,6540,6540,0
20230626,170500,195463566340,6540,6540,6540,6540,0
20230626,170400,195463566340,6540,6540,6540,6540,0
20230626,170300,195463566340,6540,6540,6540,6540,0
20230626,170200,195463566340,6540,6540,6540,6540,0
20230626,170100,195463566340,6540,6540,6540,6540,0
20230626,170000,195463566340,6540,6540,6540,6540,0
20230626,165900,195463566340,6540,6540,6540,6540,0
20230626,165800,195463566340,6540,6540,6540,6540,0
20230626,165700,195463566340,6540,6540,6540,6540,0
20230626,165600,195463566340,6540,6540,6540,6540,0
20230626,165500,195463566340,6540,6540,6540,6540,0
20230626,165400,195463566340,6540,6540,6540,6540,0
20230626,165300,195463566340,6540,6540,6540,6540,0
20230626,165200,195463566340,6540,6540,6540,6540,0
20230626,165100,195463566340,6540,6540,6540,6540,0
20230626,165000,195463566340,6540,6540,6540,6540,0
20230626,164900,195463566340,6540,6540,6540,6540,0
20230626,164800,195463566340,6540,6540,6540,6540,0
20230626,164700,195463566340,6540,6540,6540,6540,200385
20230626,164600,195463566340,6540,6540,6540,6540,0
20230626,164500,195463566340,6540,6540,6540,6540,0
20230626,164400,195463566340,6540,6540,6540,6540,0
20230626,164300,195463566340,6540,6540,6540,6540,0
20230626,164200,195463566340,6540,6540,6540,6540,0
20230626,164100,195463566340,6540,6540,6540,6540,0
20230626,164000,195463566340,6540,6540,6540,6540,0
20230626,163900,195463566340,6540,6540,6540,6540,0
20230626,163800,195463566340,6540,6540,6540,6540,0
20230626,163700,195463566340,6540,6540,6540,6540,0
20230626,163600,195463566340,6540,6540,6540,6540,0
20230626,163500,195463566340,6540,6540,6540,6540,0
20230626,163400,195463566340,6540,6540,6540,6540,0
20230626,163300,195463566340,6540,6540,6540,6540,0
20230626,163200,195463566340,6540,6540,6540,6540,0
20230626,163100,195463566340,6540,6540,6540,6540,0
20230626,163000,195463566340,6540,6540,6540,6540,0
20230626,162900,195463566340,6540,6540,6540,6540,0
20230626,162800,195463566340,6540,6540,6540,6540,0
20230626,162700,195463566340,6540,6540,6540,6540,0
20230626,162600,195463566340,6540,6540,6540,6540,0
20230626,162500,195463566340,6540,6540,6540,6540,0
20230626,162400,195463566340,6540,6540,6540,6540,0
20230626,162300,195463566340,6540,6540,6540,6540,0
20230626,162200,195463566340,6540,6540,6540,6540,0
20230626,162100,195463566340,6540,6540,6540,6540,0
20230626,162000,195463566340,6540,6540,6540,6540,0
20230626,161900,195463566340,6540,6540,6540,6540,0
20230626,161800,195463566340,6540,6540,6540,6540,0
20230626,161700,195463566340,6540,6540,6540,6540,200385
20230626,161600,195463566340,6540,6540,6540,6540,0
20230626,161500,195463566340,6540,6540,6540,6540,0
20230626,161400,195463566340,6540,6540,6540,6540,0
20230626,161300,195463566340,6540,6540,6540,6540,0
20230626,161200,195463566340,6540,6540,6540,6540,0
20230626,161100,195463566340,6540,6540,6540,6540,0
20230626,161000,195463566340,6540,6540,6540,6540,0
20230626,160900,195463566340,6540,6540,6540,6540,0
20230626,160800,195463566340,6540,6540,6540,6540,0
20230626,160700,195463566340,6540,6540,6540,6540,0
20230626,160600,195463566340,6540,6540,6540,6540,0
20230626,160500,195463566340,6540,6540,6540,6540,0
20230626,160400,195463566340,6540,6540,6540,6540,0
20230626,160300,195463566340,6540,6540,6540,6540,0
20230626,160200,195463566340,6540,6540,6540,6540,0
20230626,160100,195463566340,6540,6540,6540,6540,0
20230626,160000,195463566340,6540,6540,6540,6540,0
20230626,155900,195463566340,6540,6540,6540,6540,0
20230626,155800,195463566340,6540,6540,6540,6540,0
20230626,155700,195463566340,6540,6540,6540,6540,0
20230626,155600,195463566340,6540,6540,6540,6540,0
20230626,155500,195463566340,6540,6540,6540,6540,0
20230626,155400,195463566340,6540,6540,6540,6540,0
20230626,155300,195463566340,6540,6540,6540,6540,0
20230626,155200,195463566340,6540,6540,6540,6540,0
20230626,155100,195463566340,6540,6540,6540,6540,0
20230626,155000,195463566340,6540,6540,6540,6540,0
20230626,154900,195463566340,6540,6540,6540,6540,0
20230626,154800,195463566340,6540,6540,6540,6540,0
20230626,154700,195463566340,6540,6540,6540,6540,200385
20230626,154600,195463566340,6540,6540,6540,6540,0
20230626,154500,195463566340,6540,6540,6540,6540,0
20230626,154400,195463566340,6540,6540,6540,6540,0
20230626,154300,195463566340,6540,6540,6540,6540,0
20230626,154200,195463566340,6540,6540,6540,6540,0
20230626,154100,195463566340,6540,6540,6540,6540,0
20230626,154000,195463566340,6540,6540,6540,6540,0
20230626,153900,195463566340,6540,6540,6540,6540,0
20230626,153800,195463566340,6540,6540,6540,6540,0
20230626,153700,195463566340,6540,6540,6540,6540,0
20230626,153600,195463566340,6540,6540,6540,6540,0
20230626,153500,195463566340,6540,6540,6540,6540,0
20230626,153400,195463566340,6540,6540,6540,6540,0
20230626,153300,195463566340,6540,6540,6540,6540,0
20230626,153200,195463566340,6540,6540,6540,6540,0
20230626,153100,195463566340,6540,6540,6540,6540,0
20230626,153000,195463566340,6540,6540,6540,6540,200385
20230626,152900,194153048440,6640,6640,6640,6640,0
20230626,152800,194153048440,6640,6640,6640,6640,0
20230626,152700,194153048440,6640,6640,6640,6640,0
20230626,152600,194153048440,6640,6640,6640,6640,0
20230626,152500,194153048440,6640,6640,6640,6640,0
20230626,152400,194153048440,6640,6640,6640,6640,0
20230626,152300,194153048440,6640,6640,6640,6640,0
20230626,152200,194153048440,6640,6640,6640,6640,0
20230626,152100,194153048440,6640,6640,6640,6640,0
20230626,152000,194153048440,6640,6640,6640,6640,0
20230626,151900,194153048440,6640,6640,6670,6620,50533
20230626,151800,193817163760,6640,6660,6660,6630,20797
20230626,151700,193678963440,6660,6650,6660,6640,13398
20230626,151600,193589856670,6640,6660,6670,6630,20085
20230626,151500,193456354160,6660,6650,6670,6650,9520
20230626,151400,193392943600,6660,6650,6670,6630,16637
20230626,151300,193282335190,6660,6680,6680,6650,9543
20230626,151200,193218732200,6680,6630,6710,6630,59846
20230626,151100,192820411100,6630,6660,6660,6620,24911
20230626,151000,192655105360,6660,6680,6680,6650,18607
20230626,150900,192531056440,6670,6680,6690,6670,12312
20230626,150800,192448808500,6680,6690,6690,6670,11660
20230626,150700,192370891960,6690,6690,6700,6680,11992
20230626,150600,192290685700,6690,6680,6700,6670,10808
20230626,150500,192218439050,6680,6660,6700,6660,15115
20230626,150400,192117396740,6670,6710,6710,6660,40385
20230626,150300,191847151480,6710,6650,6710,6640,48346
20230626,150200,191524245300,6640,6630,6650,6630,5789
20230626,150100,191485802690,6640,6640,6640,6620,6633
20230626,150000,191441836530,6620,6630,6640,6620,5194
20230626,145900,191407387910,6640,6670,6670,6630,4468
20230626,145800,191377683590,6660,6650,6670,6650,12348
20230626,145700,191295417710,6660,6660,6670,6650,14276
20230626,145600,191200339930,6660,6630,6660,6610,18785
20230626,145500,191075720580,6620,6630,6640,6620,6672
20230626,145400,191031514300,6630,6640,6640,6620,6588
20230626,145300,190987846190,6630,6620,6640,6610,6545
20230626,145200,190944500290,6620,6630,6640,6620,4723
20230626,145100,190913170030,6640,6620,6650,6590,17625
20230626,145000,190796806160,6600,6640,6640,6600,18352
20230626,144900,190675336010,6640,6650,6660,6610,12604
20230626,144800,190591737060,6650,6660,6690,6650,19882
20230626,144700,190459080000,6660,6650,6660,6640,7883
20230626,144600,190406620670,6650,6640,6660,6640,9018
20230626,144500,190346629500,6640,6640,6650,6620,8346
20230626,144400,190291283520,6640,6670,6670,6630,11156
20230626,144300,190217151940,6660,6660,6670,6650,6605
20230626,144200,190173141720,6660,6660,6670,6650,15498
20230626,144100,190069934200,6660,6650,6660,6640,6485
20230626,144000,190026801270,6640,6610,6650,6610,2333
20230626,143900,190011349630,6610,6620,6620,6600,6756
20230626,143800,189966692900,6620,6640,6640,6620,4564
20230626,143700,189936455240,6640,6630,6640,6620,4567
20230626,143600,189906175560,6630,6660,6660,6610,20450
20230626,143500,189770606940,6660,6630,6680,6610,43492
20230626,143400,189481283980,6610,6630,6640,6610,7796
20230626,143300,189429620880,6630,6660,6660,6630,9718
20230626,143200,189365077070,6660,6660,6670,6640,12400
20230626,143100,189282586210,6670,6620,6670,6620,11762
20230626,143000,189204331440,6620,6590,6650,6590,12382
20230626,142900,189122280810,6600,6600,6600,6590,3678
20230626,142800,189098021760,6610,6610,6620,6600,2428
20230626,142700,189081978110,6610,6620,6620,6590,3663
20230626,142600,189057795640,6620,6590,6630,6570,20315
20230626,142500,188923810390,6590,6590,6600,6560,20562
20230626,142400,188788591450,6590,6630,6650,6590,15231
20230626,142300,188687808320,6630,6620,6640,6610,3380
20230626,142200,188665446680,6620,6620,6640,6600,12537
20230626,142100,188582423570,6600,6590,6650,6590,12048
20230626,142000,188502692990,6620,6600,6620,6590,15984
20230626,141900,188397207730,6580,6610,6620,6580,16569
20230626,141800,188287924320,6610,6640,6650,6610,8787
20230626,141700,188229710040,6640,6670,6690,6610,5169
20230626,141600,188195316510,6680,6620,6680,6600,8643
20230626,141500,188138045370,6610,6630,6650,6610,15419
20230626,141400,188036053700,6630,6620,6670,6620,7210
20230626,141300,187988212290,6620,6620,6640,6620,1761
20230626,141200,187976535910,6620,6610,6640,6600,5070
20230626,141100,187942988580,6600,6650,6650,6590,21770
20230626,141000,187799065640,6650,6620,6660,6620,3421
20230626,140900,187776350380,6620,6610,6630,6610,3475
20230626,140800,187753331470,6610,6630,6640,6610,6318
20230626,140700,187711513840,6620,6660,6660,6620,6667
20230626,140600,187667308120,6660,6700,6710,6650,16218
20230626,140500,187558952250,6710,6660,6710,6650,10340
20230626,140400,187489856260,6660,6640,6660,6630,6766
20230626,140300,187444911980,6640,6640,6670,6630,12780
20230626,140200,187359979180,6640,6600,6650,6560,17138
20230626,140100,187246622510,6580,6660,6670,6570,42295
20230626,140000,186967071710,6670,6700,6700,6640,20894
20230626,135900,186827688090,6700,6680,6700,6680,7872
20230626,135800,186775063350,6670,6690,6690,6670,7980
20230626,135700,186721733670,6690,6690,6700,6680,4870
20230626,135600,186689188620,6680,6720,6730,6680,17964
20230626,135500,186568758620,6720,6720,6720,6700,7932
20230626,135400,186515535400,6720,6730,6730,6700,7491
20230626,135300,186465241040,6730,6730,6740,6720,25867
20230626,135200,186291049220,6730,6690,6740,6690,25481
20230626,135100,186119821510,6690,6690,6700,6690,2332
20230626,135000,186104214800,6690,6700,6710,6690,5851
20230626,134900,186065018310,6700,6690,6720,6680,7580
20230626,134800,186014231600,6680,6690,6700,6680,4645
20230626,134700,185983172260,6690,6690,6700,6680,5050
20230626,134600,185949404680,6690,6720,6720,6680,20566
20230626,134500,185811525870,6720,6710,6720,6700,18703
20230626,134400,185685992100,6710,6700,6720,6690,14450
20230626,134300,185589100960,6690,6670,6700,6670,11388
20230626,134200,185513038670,6680,6680,6680,6660,10248
20230626,134100,185444684680,6680,6650,6680,6650,8648
20230626,134000,185387007160,6640,6650,6670,6620,12483
20230626,133900,185304182310,6650,6640,6660,6620,8596
20230626,133800,185247136770,6640,6620,6660,6600,33036
20230626,133700,185028468170,6610,6660,6660,6610,22246
20230626,133600,184881000030,6650,6650,6680,6650,19653
20230626,133500,184749952770,6640,6610,6680,6610,32264
20230626,133400,184535300240,6630,6590,6640,6580,39694
20230626,133300,184272712510,6590,6680,6680,6550,142510
20230626,133200,183331472590,6670,6680,6690,6660,19094
20230626,133100,183204153650,6680,6690,6700,6670,13055
20230626,133000,183116883580,6690,6730,6730,6690,10998
20230626,132900,183043163610,6730,6710,6750,6710,7625
20230626,132800,182991862340,6720,6690,6720,6650,26363
20230626,132700,182815933920,6690,6710,6720,6690,11343
20230626,132600,182739974360,6710,6700,6720,6700,4103
20230626,132500,182712447030,6700,6710,6720,6690,8694
20230626,132400,182654190560,6700,6720,6730,6700,13728
20230626,132300,182562109310,6720,6740,6750,6710,16580
20230626,132200,182450591250,6740,6760,6760,6730,6587
20230626,132100,182406178200,6750,6750,6750,6740,2318
20230626,132000,182390542660,6750,6760,6760,6740,4466
20230626,131900,182360403160,6760,6730,6760,6730,19577
20230626,131800,182228199160,6740,6700,6740,6700,10406
20230626,131700,182158327340,6700,6710,6710,6700,5310
20230626,131600,182122748190,6700,6690,6720,6690,18849
20230626,131500,181996465530,6690,6710,6710,6690,12226
20230626,131400,181914535200,6700,6710,6720,6700,14143
20230626,131300,181819681840,6720,6730,6740,6710,12261
20230626,131200,181737288960,6730,6740,6760,6720,9820
20230626,131100,181671164040,6740,6740,6760,6730,5631
20230626,131000,181633203870,6740,6770,6770,6720,21193
20230626,130900,181490317920,6770,6790,6790,6760,13919
20230626,130800,181395998760,6790,6780,6800,6770,21193
20230626,130700,181252296800,6790,6760,6800,6750,51317
20230626,130600,180904256300,6760,6750,6770,6740,13886
20230626,130500,180810382730,6750,6770,6770,6730,11788
20230626,130400,180730745140,6770,6720,6770,6710,28314
20230626,130300,180539588890,6730,6750,6750,6720,6245
20230626,130200,180497518430,6740,6740,6750,6730,7556
20230626,130100,180446588970,6750,6730,6750,6720,9547
20230626,130000,180382316260,6740,6750,6750,6730,21860
20230626,125900,180235007870,6750,6730,6750,6720,17488
20230626,125800,180117117330,6720,6730,6750,6710,33878
20230626,125700,179889127330,6730,6690,6730,6690,12601
20230626,125600,179804502130,6700,6700,6730,6680,22798
20230626,125500,179651745420,6710,6710,6750,6700,45071
20230626,125400,179348715940,6720,6680,6740,6680,36928
20230626,125300,179100665100,6680,6680,6700,6650,30895
20230626,125200,178894800430,6670,6670,6700,6670,21038
20230626,125100,178754291360,6690,6670,6690,6670,13994
20230626,125000,178660879910,6670,6670,6700,6650,28771
20230626,124900,178468662060,6650,6690,6700,6620,63033
20230626,124800,178049365610,6690,6700,6710,6680,36619
20230626,124700,177804516940,6700,6730,6740,6690,25914
20230626,124600,177630692350,6730,6720,6730,6680,47046
20230626,124500,177315715750,6710,6760,6760,6710,29411
20230626,124400,177117597900,6760,6740,6770,6730,40335
20230626,124300,176845011280,6740,6690,6750,6690,32685
20230626,124200,176625546550,6690,6730,6730,6690,14514
20230626,124100,176528240840,6730,6700,6730,6680,43739
20230626,124000,176235259540,6700,6720,6760,6700,48600
20230626,123900,175908345790,6710,6720,6740,6700,52490
20230626,123800,175555723060,6720,6790,6790,6660,169142
20230626,123700,174421181620,6780,6790,6800,6770,11724
20230626,123600,174341675940,6780,6810,6820,6770,13286
20230626,123500,174251413260,6810,6830,6830,6810,13144
20230626,123400,174161691680,6830,6790,6830,6790,12070
20230626,123300,174079482100,6790,6820,6830,6790,29859
20230626,123200,173876431390,6820,6820,6840,6810,19273
20230626,123100,173744880020,6830,6810,6830,6800,8968
20230626,123000,173683731860,6810,6770,6840,6770,43739
20230626,122900,173385745670,6780,6820,6830,6760,69538
20230626,122800,172913634270,6820,6840,6850,6810,17770
20230626,122700,172792407490,6830,6860,6860,6820,20719
20230626,122600,172650882810,6860,6870,6880,6850,21365
20230626,122500,172504256400,6870,6850,6880,6830,20702
20230626,122400,172362391030,6840,6830,6850,6820,14410
20230626,122300,172263869060,6830,6820,6840,6820,25542
20230626,122200,172089465480,6820,6850,6860,6800,89391
20230626,122100,171479846630,6850,6850,6860,6830,44549
20230626,122000,171175043490,6850,6890,6900,6850,24308
20230626,121900,171007857330,6890,6890,6900,6880,11980
20230626,121800,170925250930,6890,6860,6900,6850,12659
20230626,121700,170838215710,6870,6900,6910,6850,38262
20230626,121600,170575076870,6880,6870,6910,6860,64374
20230626,121500,170131653940,6870,6900,6900,6810,128002
20230626,121400,169255473290,6900,6870,6930,6870,77577
20230626,121300,168720305850,6860,6960,6960,6860,190616
20230626,121200,167403686650,6970,7110,7120,6950,204648
20230626,121100,165969477750,7110,7110,7120,7100,8031
20230626,121000,165912394460,7110,7100,7120,7100,11241
20230626,120900,165832493670,7100,7140,7140,7100,15007
20230626,120800,165725724670,7140,7110,7140,7110,12832
20230626,120700,165634360120,7110,7110,7130,7110,12286
20230626,120600,165546873100,7120,7150,7150,7090,54933
20230626,120500,165155904810,7160,7150,7180,7130,17573
20230626,120400,165030283550,7140,7190,7200,7130,45054
20230626,120300,164707837960,7190,7220,7250,7170,62596
20230626,120200,164255968940,7230,7200,7240,7190,59833
20230626,120100,163823625690,7190,7200,7220,7170,30233
20230626,120000,163606169230,7210,7190,7220,7180,42253
20230626,115900,163301874690,7180,7170,7190,7160,18724
20230626,115800,163167411920,7160,7180,7190,7150,18019
20230626,115700,163038221740,7190,7150,7190,7140,16807
20230626,115600,162917682970,7150,7140,7150,7110,23531
20230626,115500,162749982690,7140,7120,7160,7120,8389
20230626,115400,162690084930,7120,7200,7200,7120,38425
20230626,115300,162415078230,7190,7190,7200,7180,31256
20230626,115200,162190369660,7190,7160,7220,7150,52316
20230626,115100,161814061120,7170,7130,7190,7130,59748
20230626,115000,161385637930,7140,7140,7150,7120,13126
20230626,114900,161291943700,7140,7120,7150,7110,11435
20230626,114800,161210309900,7130,7130,7140,7110,11398
20230626,114700,161129095790,7120,7100,7150,7100,19592
20230626,114600,160989637740,7100,7150,7150,7100,32447
20230626,114500,160758327920,7150,7130,7160,7130,17242
20230626,114400,160635056140,7150,7140,7160,7120,30188
20230626,114300,160419532720,7150,7170,7180,7120,44430
20230626,114200,160101703230,7170,7130,7190,7120,60331
20230626,114100,159669604590,7130,7090,7130,7070,32160
20230626,114000,159441074890,7090,7100,7100,7070,12017
20230626,113900,159355993150,7100,7110,7110,7090,7697
20230626,113800,159301363450,7110,7120,7130,7090,18832
20230626,113700,159167481610,7120,7110,7120,7100,17425
20230626,113600,159043605680,7100,7090,7110,7080,13323
20230626,113500,158949130060,7100,7110,7120,7080,9719
20230626,113400,158880149950,7110,7110,7140,7090,29666
20230626,113300,158668817330,7110,7110,7110,7080,23280
20230626,113200,158503594680,7100,7080,7120,7070,22357
20230626,113100,158344885360,7070,7080,7090,7050,33251
20230626,113000,158109724120,7080,7050,7080,7030,34796
20230626,112900,157864056910,7030,7050,7090,7020,51329
20230626,112800,157502134010,7040,7130,7140,7000,209174
20230626,112700,156030112110,7120,7160,7180,7120,16902
20230626,112600,155909242210,7140,7150,7200,7130,21617
20230626,112500,155754374070,7160,7120,7170,7090,47520
20230626,112400,155416314770,7110,7130,7140,7110,26353
20230626,112300,155228678850,7130,7160,7170,7130,12704
20230626,112200,155138033230,7150,7160,7160,7110,81692
20230626,112100,154555542450,7160,7180,7190,7160,13218
20230626,112000,154460765500,7170,7220,7230,7170,29577
20230626,111900,154247552080,7220,7190,7230,7190,30922
20230626,111800,154024413450,7200,7170,7200,7160,10492
20230626,111700,153949206890,7180,7180,7190,7150,14352
20230626,111600,153846396930,7170,7180,7200,7170,13078
20230626,111500,153752470890,7190,7200,7230,7170,47306
20230626,111400,153411618220,7210,7150,7220,7140,49077
20230626,111300,153058491180,7160,7140,7170,7130,19085
20230626,111200,152922094400,7150,7140,7180,7140,20044
20230626,111100,152778533200,7150,7140,7170,7100,26880
20230626,111000,152587049610,7110,7140,7170,7110,20362
20230626,110900,152441667530,7150,7180,7180,7120,24571
20230626,110800,152266277050,7160,7160,7180,7140,18536
20230626,110700,152133628000,7180,7180,7200,7160,49253
20230626,110600,151779743240,7160,7140,7180,7120,17599
20230626,110500,151653893650,7140,7160,7170,7120,24186
20230626,110400,151481300510,7160,7160,7190,7150,38183
20230626,110300,151207457460,7160,7130,7160,7130,18027
20230626,110200,151078667370,7130,7150,7160,7090,54439
20230626,110100,150691487250,7160,7180,7190,7130,40102
20230626,110000,150404532880,7180,7180,7200,7150,29822
20230626,105900,150190472840,7190,7160,7200,7140,33346
20230626,105800,149951547780,7160,7150,7180,7130,15281
20230626,105700,149842208820,7140,7180,7200,7120,59155
20230626,105600,149418431210,7190,7180,7190,7170,19185
20230626,105500,149280671570,7170,7160,7190,7130,30416
20230626,105400,149062841530,7160,7180,7180,7130,25773
20230626,105300,148878512900,7170,7150,7230,7150,76081
20230626,105200,148331736380,7160,7140,7180,7080,257524
20230626,105100,146497964100,7140,7200,7230,7140,92109
20230626,105000,145836032990,7200,7180,7200,7170,23236
20230626,104900,145669065730,7180,7180,7190,7160,71079
20230626,104800,145159378930,7190,7200,7230,7170,85045
20230626,104700,144547587550,7200,7200,7240,7190,88998
20230626,104600,143905996030,7190,7240,7280,7180,134213
20230626,104500,142936999410,7250,7330,7330,7220,113846
20230626,104400,142111434480,7330,7290,7350,7250,110965
20230626,104300,141302243710,7290,7370,7370,7290,136929
20230626,104200,140301711070,7370,7360,7370,7340,18630
20230626,104100,140164662390,7350,7380,7380,7340,14693
20230626,104000,140056660690,7360,7340,7380,7330,27107
20230626,103900,139857411930,7340,7370,7380,7330,38503
20230626,103800,139574116560,7380,7410,7410,7370,16052
20230626,103700,139455494200,7410,7430,7450,7400,53142
20230626,103600,139060723700,7440,7380,7450,7360,52766
20230626,103500,138669761100,7370,7360,7390,7350,32103
20230626,103400,138433040400,7350,7340,7360,7340,16618
20230626,103300,138310921170,7350,7350,7360,7340,21113
20230626,103200,138155863280,7340,7390,7390,7320,47774
20230626,103100,137805058090,7390,7350,7390,7340,32811
20230626,103000,137563425200,7340,7390,7400,7330,87770
20230626,102900,136917747080,7400,7440,7450,7390,36670
20230626,102800,136645663610,7460,7380,7490,7360,90387
20230626,102700,135973440150,7370,7370,7390,7360,36457
20230626,102600,135704704370,7370,7390,7400,7350,135304
20230626,102500,134707173740,7390,7410,7420,7390,38030
20230626,102400,134425705600,7410,7430,7430,7400,26757
20230626,102300,134227432050,7430,7380,7480,7380,96363
20230626,102200,133510735730,7390,7390,7410,7380,46286
20230626,102100,133168302720,7400,7420,7430,7380,69164
20230626,102000,132656440340,7420,7450,7450,7390,133888
20230626,101900,131663859140,7440,7420,7480,7410,112496
20230626,101800,130826524660,7430,7490,7490,7420,194831
20230626,101700,129374971470,7490,7450,7590,7420,1333169
20230626,101600,119299224940,7450,7380,7470,7360,226383
20230626,101500,117619760530,7380,7310,7450,7290,330717
20230626,101400,115177196010,7290,7240,7360,7210,311716
20230626,101300,112906330480,7240,7120,7240,7110,90119
20230626,101200,112260145760,7130,7190,7200,7110,64790
20230626,101100,111796172880,7180,7180,7200,7170,38665
20230626,101000,111518313840,7180,7150,7230,7110,84499
20230626,100900,110913727000,7130,7170,7180,7120,100178
20230626,100800,110197527010,7170,7200,7260,7150,121104
20230626,100700,109323413500,7220,7180,7220,7130,71408
20230626,100600,108810877470,7180,7100,7200,7100,126414
20230626,100500,107904494980,7120,7270,7280,7100,336920
20230626,100400,105482302320,7270,7250,7320,7240,202524
20230626,100300,104007651390,7240,7170,7290,7160,261117
20230626,100200,102115221720,7160,7160,7220,7150,150559
20230626,100100,101034583110,7160,7140,7250,7130,348121
20230626,100000,98536846980,7150,7090,7190,7050,398327
20230626,095900,95699158160,7090,6950,7100,6940,367821
20230626,095800,93108649820,6960,6920,6990,6900,126418
20230626,095700,92230196270,6930,6990,7020,6870,226186
20230626,095600,90654702370,6990,6860,7000,6850,253740
20230626,095500,88892608170,6850,6800,6900,6780,152583
20230626,095400,87846667420,6790,6840,6850,6770,148133
20230626,095300,86838855840,6840,6860,6890,6810,100032
20230626,095200,86154119450,6860,6890,6930,6830,137554
20230626,095100,85209889320,6910,6980,7000,6860,267004
20230626,095000,83355833840,6980,6960,6980,6860,163354
20230626,094900,82225790150,6950,6870,6990,6840,290153
20230626,094800,80219211370,6880,6920,6960,6860,217439
20230626,094700,78716769990,6930,6920,6970,6870,311796
20230626,094600,76559599640,6920,6930,6940,6910,104459
20230626,094500,75836079970,6910,6910,6910,6910,0
20230626,094400,75836079970,6910,6870,6910,6850,145262
20230626,094300,74835598240,6870,6880,6910,6840,351997
20230626,094200,72412696320,6870,6830,6890,6810,354857
20230626,094100,69979422350,6830,6650,6860,6650,645803
20230626,094000,65592129390,6650,6570,6700,6570,89489
20230626,093900,64996069800,6570,6630,6730,6570,175718
20230626,093800,63830459120,6640,6690,6690,6620,129378
20230626,093700,62970768310,6680,6680,6770,6610,192276
20230626,093600,61685481030,6680,6650,6800,6600,307354
20230626,093500,59622538100,6640,6690,6780,6540,383213
20230626,093400,57066371650,6700,6800,6800,6660,428344
20230626,093300,54190124730,6800,6650,6800,6590,747486
20230626,093200,49173982260,6680,6520,6700,6430,540891
20230626,093100,45603136880,6520,6460,6600,6400,385213
20230626,093000,43091846300,6470,6270,6470,6270,239251
20230626,092900,41561099940,6270,6310,6320,6240,37021
20230626,092800,41328767960,6290,6270,6350,6240,75971
20230626,092700,40849598020,6260,6210,6290,6210,35841
20230626,092600,40625388170,6180,6310,6330,6160,120538
20230626,092500,39872726570,6310,6280,6320,6260,93931
20230626,092400,39281827870,6290,6230,6320,6210,136907
20230626,092300,38422240160,6230,6190,6280,6180,75926
20230626,092200,37948243550,6190,6170,6240,6120,63088
20230626,092100,37558817380,6150,6230,6250,6120,120192
20230626,092000,36816749740,6220,6150,6230,6050,201497
20230626,091900,35578081860,6150,6340,6360,6150,209064
20230626,091800,34275646540,6350,6310,6390,6280,79811
20230626,091700,33769977660,6310,6280,6390,6260,120980
20230626,091600,33004972940,6280,6390,6430,6250,240469
20230626,091500,31480419380,6370,6450,6690,6310,662183
20230626,091400,27137827250,6450,6510,6580,6400,215884
20230626,091300,25731018910,6520,6370,6520,6340,165553
20230626,091200,24663423610,6360,6450,6530,6320,237910
20230626,091100,23128150080,6460,6530,6620,6320,370779
20230626,091000,20723152760,6530,6540,6640,6460,377950
20230626,090900,18244967880,6540,6620,6640,6500,347937
20230626,090800,15960557290,6620,6480,6630,6440,548469
20230626,090700,12375147540,6480,6290,6540,6270,757190
20230626,090600,7528364200,6370,6370,6370,6370,0
20230626,090500,7528364200,6370,6370,6370,6370,0
20230626,090400,7528364200,6370,6220,6370,6210,509645
20230626,090300,4313634380,6220,6220,6240,6100,262656
20230626,090200,2694097330,6220,5960,6230,5920,260682
20230626,090100,1109093080,5950,5870,6000,5840,109161
20230626,090000,463175130,5850,5800,5870,5750,71879