stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184600,4079238360,8120,8120,8120,8120,6978
20230626,184500,4079238360,8120,8120,8120,8120,0
20230626,184400,4079238360,8120,8120,8120,8120,0
20230626,184300,4079238360,8120,8120,8120,8120,0
20230626,184200,4079238360,8120,8120,8120,8120,0
20230626,184100,4079238360,8120,8120,8120,8120,0
20230626,184000,4079238360,8120,8120,8120,8120,0
20230626,183900,4079238360,8120,8120,8120,8120,0
20230626,183800,4079238360,8120,8120,8120,8120,0
20230626,183700,4079238360,8120,8120,8120,8120,0
20230626,183600,4079238360,8120,8120,8120,8120,0
20230626,183500,4079238360,8120,8120,8120,8120,0
20230626,183400,4079238360,8120,8120,8120,8120,0
20230626,183300,4079238360,8120,8120,8120,8120,0
20230626,183200,4079238360,8120,8120,8120,8120,0
20230626,183100,4079238360,8120,8120,8120,8120,0
20230626,183000,4079238360,8120,8120,8120,8120,0
20230626,182900,4079238360,8120,8120,8120,8120,0
20230626,182800,4079238360,8120,8120,8120,8120,0
20230626,182700,4079238360,8120,8120,8120,8120,0
20230626,182600,4079238360,8120,8120,8120,8120,0
20230626,182500,4079238360,8120,8120,8120,8120,0
20230626,182400,4079238360,8120,8120,8120,8120,0
20230626,182300,4079238360,8120,8120,8120,8120,0
20230626,182200,4079238360,8120,8120,8120,8120,0
20230626,182100,4079238360,8120,8120,8120,8120,0
20230626,182000,4079238360,8120,8120,8120,8120,0
20230626,181900,4079238360,8120,8120,8120,8120,0
20230626,181800,4079238360,8120,8120,8120,8120,0
20230626,181700,4079238360,8120,8120,8120,8120,0
20230626,181600,4079238360,8120,8120,8120,8120,6978
20230626,181500,4079238360,8120,8120,8120,8120,0
20230626,181400,4079238360,8120,8120,8120,8120,0
20230626,181300,4079238360,8120,8120,8120,8120,0
20230626,181200,4079238360,8120,8120,8120,8120,0
20230626,181100,4079238360,8120,8120,8120,8120,0
20230626,181000,4079238360,8120,8120,8120,8120,0
20230626,180900,4079238360,8120,8120,8120,8120,0
20230626,180800,4079238360,8120,8120,8120,8120,0
20230626,180700,4079238360,8120,8120,8120,8120,0
20230626,180600,4079238360,8120,8120,8120,8120,0
20230626,180500,4079238360,8120,8120,8120,8120,0
20230626,180400,4079238360,8120,8120,8120,8120,0
20230626,180300,4079238360,8120,8120,8120,8120,0
20230626,180200,4079238360,8120,8120,8120,8120,0
20230626,180100,4079238360,8120,8120,8120,8120,0
20230626,180000,4079238360,8120,8120,8120,8120,0
20230626,175900,4079238360,8120,8120,8120,8120,0
20230626,175800,4079238360,8120,8120,8120,8120,0
20230626,175700,4079238360,8120,8120,8120,8120,0
20230626,175600,4079238360,8120,8120,8120,8120,0
20230626,175500,4079238360,8120,8120,8120,8120,0
20230626,175400,4079238360,8120,8120,8120,8120,0
20230626,175300,4079238360,8120,8120,8120,8120,0
20230626,175200,4079238360,8120,8120,8120,8120,0
20230626,175100,4079238360,8120,8120,8120,8120,0
20230626,175000,4079238360,8120,8120,8120,8120,0
20230626,174900,4079238360,8120,8120,8120,8120,0
20230626,174800,4079238360,8120,8120,8120,8120,0
20230626,174700,4079238360,8120,8120,8120,8120,0
20230626,174600,4079238360,8120,8120,8120,8120,6978
20230626,174500,4079238360,8120,8120,8120,8120,0
20230626,174400,4079238360,8120,8120,8120,8120,0
20230626,174300,4079238360,8120,8120,8120,8120,0
20230626,174200,4079238360,8120,8120,8120,8120,0
20230626,174100,4079238360,8120,8120,8120,8120,0
20230626,174000,4079238360,8120,8120,8120,8120,0
20230626,173900,4079238360,8120,8120,8120,8120,0
20230626,173800,4079238360,8120,8120,8120,8120,0
20230626,173700,4079238360,8120,8120,8120,8120,0
20230626,173600,4079238360,8120,8120,8120,8120,0
20230626,173500,4079238360,8120,8120,8120,8120,0
20230626,173400,4079238360,8120,8120,8120,8120,0
20230626,173300,4079238360,8120,8120,8120,8120,0
20230626,173200,4079238360,8120,8120,8120,8120,0
20230626,173100,4079238360,8120,8120,8120,8120,0
20230626,173000,4079238360,8120,8120,8120,8120,0
20230626,172900,4079238360,8120,8120,8120,8120,0
20230626,172800,4079238360,8120,8120,8120,8120,0
20230626,172700,4079238360,8120,8120,8120,8120,0
20230626,172600,4079238360,8120,8120,8120,8120,0
20230626,172500,4079238360,8120,8120,8120,8120,0
20230626,172400,4079238360,8120,8120,8120,8120,0
20230626,172300,4079238360,8120,8120,8120,8120,0
20230626,172200,4079238360,8120,8120,8120,8120,0
20230626,172100,4079238360,8120,8120,8120,8120,0
20230626,172000,4079238360,8120,8120,8120,8120,0
20230626,171900,4079238360,8120,8120,8120,8120,0
20230626,171800,4079238360,8120,8120,8120,8120,0
20230626,171700,4079238360,8120,8120,8120,8120,0
20230626,171600,4079238360,8120,8120,8120,8120,6978
20230626,171500,4079238360,8120,8120,8120,8120,0
20230626,171400,4079238360,8120,8120,8120,8120,0
20230626,171300,4079238360,8120,8120,8120,8120,0
20230626,171200,4079238360,8120,8120,8120,8120,0
20230626,171100,4079238360,8120,8120,8120,8120,0
20230626,171000,4079238360,8120,8120,8120,8120,0
20230626,170900,4079238360,8120,8120,8120,8120,0
20230626,170800,4079238360,8120,8120,8120,8120,0
20230626,170700,4079238360,8120,8120,8120,8120,0
20230626,170600,4079238360,8120,8120,8120,8120,0
20230626,170500,4079238360,8120,8120,8120,8120,0
20230626,170400,4079238360,8120,8120,8120,8120,0
20230626,170300,4079238360,8120,8120,8120,8120,0
20230626,170200,4079238360,8120,8120,8120,8120,0
20230626,170100,4079238360,8120,8120,8120,8120,0
20230626,170000,4079238360,8120,8120,8120,8120,0
20230626,165900,4079238360,8120,8120,8120,8120,0
20230626,165800,4079238360,8120,8120,8120,8120,0
20230626,165700,4079238360,8120,8120,8120,8120,0
20230626,165600,4079238360,8120,8120,8120,8120,0
20230626,165500,4079238360,8120,8120,8120,8120,0
20230626,165400,4079238360,8120,8120,8120,8120,0
20230626,165300,4079238360,8120,8120,8120,8120,0
20230626,165200,4079238360,8120,8120,8120,8120,0
20230626,165100,4079238360,8120,8120,8120,8120,0
20230626,165000,4079238360,8120,8120,8120,8120,0
20230626,164900,4079238360,8120,8120,8120,8120,0
20230626,164800,4079238360,8120,8120,8120,8120,0
20230626,164700,4079238360,8120,8120,8120,8120,0
20230626,164600,4079238360,8120,8120,8120,8120,6978
20230626,164500,4079238360,8120,8120,8120,8120,0
20230626,164400,4079238360,8120,8120,8120,8120,0
20230626,164300,4079238360,8120,8120,8120,8120,0
20230626,164200,4079238360,8120,8120,8120,8120,0
20230626,164100,4079238360,8120,8120,8120,8120,0
20230626,164000,4079238360,8120,8120,8120,8120,0
20230626,163900,4079238360,8120,8120,8120,8120,0
20230626,163800,4079238360,8120,8120,8120,8120,0
20230626,163700,4079238360,8120,8120,8120,8120,0
20230626,163600,4079238360,8120,8120,8120,8120,0
20230626,163500,4079238360,8120,8120,8120,8120,0
20230626,163400,4079238360,8120,8120,8120,8120,0
20230626,163300,4079238360,8120,8120,8120,8120,0
20230626,163200,4079238360,8120,8120,8120,8120,0
20230626,163100,4079238360,8120,8120,8120,8120,0
20230626,163000,4079238360,8120,8120,8120,8120,0
20230626,162900,4079238360,8120,8120,8120,8120,0
20230626,162800,4079238360,8120,8120,8120,8120,0
20230626,162700,4079238360,8120,8120,8120,8120,0
20230626,162600,4079238360,8120,8120,8120,8120,0
20230626,162500,4079238360,8120,8120,8120,8120,0
20230626,162400,4079238360,8120,8120,8120,8120,0
20230626,162300,4079238360,8120,8120,8120,8120,0
20230626,162200,4079238360,8120,8120,8120,8120,0
20230626,162100,4079238360,8120,8120,8120,8120,0
20230626,162000,4079238360,8120,8120,8120,8120,0
20230626,161900,4079238360,8120,8120,8120,8120,0
20230626,161800,4079238360,8120,8120,8120,8120,0
20230626,161700,4079238360,8120,8120,8120,8120,0
20230626,161600,4079238360,8120,8120,8120,8120,6978
20230626,161500,4079238360,8120,8120,8120,8120,0
20230626,161400,4079238360,8120,8120,8120,8120,0
20230626,161300,4079238360,8120,8120,8120,8120,0
20230626,161200,4079238360,8120,8120,8120,8120,0
20230626,161100,4079238360,8120,8120,8120,8120,0
20230626,161000,4079238360,8120,8120,8120,8120,0
20230626,160900,4079238360,8120,8120,8120,8120,0
20230626,160800,4079238360,8120,8120,8120,8120,0
20230626,160700,4079238360,8120,8120,8120,8120,0
20230626,160600,4079238360,8120,8120,8120,8120,0
20230626,160500,4079238360,8120,8120,8120,8120,0
20230626,160400,4079238360,8120,8120,8120,8120,0
20230626,160300,4079238360,8120,8120,8120,8120,0
20230626,160200,4079238360,8120,8120,8120,8120,0
20230626,160100,4079238360,8120,8120,8120,8120,0
20230626,160000,4079238360,8120,8120,8120,8120,0
20230626,155900,4079238360,8120,8120,8120,8120,0
20230626,155800,4079238360,8120,8120,8120,8120,0
20230626,155700,4079238360,8120,8120,8120,8120,0
20230626,155600,4079238360,8120,8120,8120,8120,0
20230626,155500,4079238360,8120,8120,8120,8120,0
20230626,155400,4079238360,8120,8120,8120,8120,0
20230626,155300,4079238360,8120,8120,8120,8120,0
20230626,155200,4079238360,8120,8120,8120,8120,0
20230626,155100,4079238360,8120,8120,8120,8120,0
20230626,155000,4079238360,8120,8120,8120,8120,0
20230626,154900,4079238360,8120,8120,8120,8120,0
20230626,154800,4079238360,8120,8120,8120,8120,0
20230626,154700,4079238360,8120,8120,8120,8120,0
20230626,154600,4079238360,8120,8120,8120,8120,6978
20230626,154500,4079238360,8120,8120,8120,8120,0
20230626,154400,4079238360,8120,8120,8120,8120,0
20230626,154300,4079238360,8120,8120,8120,8120,0
20230626,154200,4079238360,8120,8120,8120,8120,0
20230626,154100,4079238360,8120,8120,8120,8120,0
20230626,154000,4079238360,8120,8120,8120,8120,0
20230626,153900,4079238360,8120,8120,8120,8120,0
20230626,153800,4079238360,8120,8120,8120,8120,0
20230626,153700,4079238360,8120,8120,8120,8120,0
20230626,153600,4079238360,8120,8120,8120,8120,0
20230626,153500,4079238360,8120,8120,8120,8120,0
20230626,153400,4079238360,8120,8120,8120,8120,0
20230626,153300,4079238360,8120,8120,8120,8120,0
20230626,153200,4079238360,8120,8120,8120,8120,0
20230626,153100,4079238360,8120,8120,8120,8120,0
20230626,153000,4079238360,8120,8120,8120,8120,6978
20230626,152900,4022577000,8120,8120,8120,8120,0
20230626,152800,4022577000,8120,8120,8120,8120,0
20230626,152700,4022577000,8120,8120,8120,8120,0
20230626,152600,4022577000,8120,8120,8120,8120,0
20230626,152500,4022577000,8120,8120,8120,8120,0
20230626,152400,4022577000,8120,8120,8120,8120,0
20230626,152300,4022577000,8120,8120,8120,8120,0
20230626,152200,4022577000,8120,8120,8120,8120,0
20230626,152100,4022577000,8120,8120,8120,8120,0
20230626,152000,4022577000,8120,8120,8120,8120,0
20230626,151900,4022577000,8120,8110,8120,8100,1728
20230626,151800,4008560810,8110,8110,8110,8110,400
20230626,151700,4005316810,8120,8120,8120,8110,146
20230626,151600,4004131560,8120,8110,8120,8110,164
20230626,151500,4002801460,8120,8120,8120,8110,396
20230626,151400,3999586040,8120,8120,8120,8120,1961
20230626,151300,3983662720,8120,8120,8120,8120,253
20230626,151200,3981608360,8120,8120,8120,8120,38
20230626,151100,3981299800,8130,8130,8130,8130,89
20230626,151000,3980576230,8130,8110,8130,8110,827
20230626,150900,3973869120,8130,8110,8130,8110,2409
20230626,150800,3954314930,8110,8100,8110,8100,2210
20230626,150700,3936413690,8100,8090,8100,8090,863
20230626,150600,3929431840,8090,8080,8090,8080,816
20230626,150500,3922833160,8090,8100,8100,8080,2049
20230626,150400,3906261620,8100,8100,8110,8090,2284
20230626,150300,3887770710,8110,8110,8110,8110,154
20230626,150200,3886521770,8110,8110,8110,8110,449
20230626,150100,3882880380,8110,8100,8110,8100,1768
20230626,150000,3868541920,8110,8100,8110,8100,176
20230626,145900,3867116270,8110,8110,8110,8110,203
20230626,145800,3865469940,8100,8100,8100,8100,290
20230626,145700,3863120940,8100,8100,8100,8100,60
20230626,145600,3862634940,8100,8100,8100,8100,565
20230626,145500,3858058440,8100,8110,8110,8100,1436
20230626,145400,3846412850,8110,8110,8110,8110,2
20230626,145300,3846396630,8110,8110,8110,8110,234
20230626,145200,3844498890,8110,8120,8120,8110,116
20230626,145100,3843558100,8120,8110,8120,8110,389
20230626,145000,3840399620,8120,8120,8120,8120,84
20230626,144900,3839717540,8120,8120,8120,8120,0
20230626,144800,3839717540,8120,8120,8120,8120,11
20230626,144700,3839628220,8110,8120,8120,8110,1134
20230626,144600,3830427850,8120,8120,8120,8120,665
20230626,144500,3825028050,8120,8120,8120,8120,30
20230626,144400,3824784450,8120,8120,8120,8110,748
20230626,144300,3818713350,8130,8130,8130,8130,10
20230626,144200,3818632050,8120,8120,8120,8120,2
20230626,144100,3818615810,8130,8130,8130,8130,10
20230626,144000,3818534510,8140,8110,8140,8110,607
20230626,143900,3813600490,8150,8110,8150,8110,7427
20230626,143800,3753205410,8110,8100,8110,8100,165
20230626,143700,3751868870,8100,8100,8100,8100,0
20230626,143600,3751868870,8100,8110,8110,8100,427
20230626,143500,3748405910,8110,8090,8110,8090,1512
20230626,143400,3736158960,8090,8090,8100,8090,120
20230626,143300,3735188060,8100,8090,8100,8090,29
20230626,143200,3734953410,8110,8100,8110,8080,842
20230626,143100,3728142610,8090,8090,8100,8090,400
20230626,143000,3724906590,8090,8080,8090,8080,213
20230626,142900,3723185530,8090,8080,8090,8080,1458
20230626,142800,3711404380,8100,8100,8100,8100,50
20230626,142700,3710999380,8080,8090,8090,8080,2283
20230626,142600,3692543160,8090,8090,8090,8090,4
20230626,142500,3692510800,8100,8100,8100,8100,129
20230626,142400,3691465900,8110,8120,8120,8110,366
20230626,142300,3688497500,8120,8110,8120,8110,534
20230626,142200,3684164730,8110,8090,8110,8090,424
20230626,142100,3680730960,8100,8090,8100,8090,518
20230626,142000,3676539340,8090,8090,8090,8090,1604
20230626,141900,3663562980,8090,8100,8100,8090,1418
20230626,141800,3652091240,8100,8100,8100,8100,43
20230626,141700,3651742940,8090,8100,8100,8090,1016
20230626,141600,3643513440,8100,8100,8100,8090,1389
20230626,141500,3632271160,8100,8110,8110,8100,296
20230626,141400,3629873550,8110,8120,8120,8110,175
20230626,141300,3628454140,8120,8110,8130,8110,419
20230626,141200,3625055690,8100,8090,8100,8090,1474
20230626,141100,3613117990,8090,8090,8100,8090,122
20230626,141000,3612130900,8100,8100,8100,8100,250
20230626,140900,3610105900,8100,8110,8110,8100,513
20230626,140800,3605948340,8110,8130,8130,8110,138
20230626,140700,3604828890,8130,8090,8130,8090,1639
20230626,140600,3591546930,8090,8090,8090,8090,335
20230626,140500,3588836780,8090,8100,8100,8080,2507
20230626,140400,3568553150,8100,8100,8100,8100,130
20230626,140300,3567500150,8100,8100,8110,8100,1264
20230626,140200,3557258960,8100,8110,8110,8100,2343
20230626,140100,3538259970,8110,8120,8120,8110,567
20230626,140000,3533661330,8120,8130,8130,8120,171
20230626,135900,3532272800,8120,8120,8120,8120,203
20230626,135800,3530624440,8130,8130,8130,8130,1219
20230626,135700,3520713970,8140,8140,8140,8140,144
20230626,135600,3519541810,8150,8150,8150,8150,0
20230626,135500,3519541810,8150,8120,8150,8120,2116
20230626,135400,3502335950,8130,8130,8130,8130,3
20230626,135300,3502311560,8110,8110,8110,8110,0
20230626,135200,3502311560,8110,8120,8120,8110,123
20230626,135100,3501313030,8120,8120,8120,8120,1396
20230626,135000,3489977510,8120,8120,8120,8120,0
20230626,134900,3489977510,8120,8120,8120,8120,50
20230626,134800,3489571510,8120,8120,8120,8110,489
20230626,134700,3485601790,8120,8120,8120,8120,8
20230626,134600,3485536830,8120,8130,8130,8120,1293
20230626,134500,3475037660,8130,8130,8130,8130,11
20230626,134400,3474948230,8130,8130,8130,8130,5
20230626,134300,3474907580,8120,8120,8120,8120,38
20230626,134200,3474599020,8120,8140,8150,8120,590
20230626,134100,3469794220,8150,8150,8150,8150,773
20230626,134000,3463494270,8150,8130,8150,8130,2738
20230626,133900,3441206380,8120,8120,8120,8120,564
20230626,133800,3436626700,8110,8120,8120,8110,286
20230626,133700,3434304390,8120,8120,8120,8120,9
20230626,133600,3434231310,8120,8120,8120,8120,758
20230626,133500,3428076350,8120,8120,8130,8120,188
20230626,133400,3426549690,8130,8110,8130,8110,1786
20230626,133300,3412044040,8110,8120,8120,8110,1798
20230626,133200,3397444830,8130,8130,8130,8130,42
20230626,133100,3397103370,8130,8140,8140,8130,10
20230626,133000,3397022030,8140,8130,8140,8130,50
20230626,132900,3396615520,8130,8130,8130,8130,103
20230626,132800,3395778130,8130,8120,8130,8120,25
20230626,132700,3395574900,8120,8130,8130,8120,346
20230626,132600,3392762080,8130,8120,8130,8120,232
20230626,132500,3390878230,8110,8110,8110,8110,62
20230626,132400,3390375410,8120,8120,8120,8120,111
20230626,132300,3389474090,8120,8120,8120,8120,60
20230626,132200,3388986890,8110,8120,8120,8110,384
20230626,132100,3385869780,8120,8110,8120,8110,972
20230626,132000,3377985630,8110,8100,8110,8100,311
20230626,131900,3375465420,8110,8110,8110,8110,101
20230626,131800,3374646310,8110,8110,8110,8110,2243
20230626,131700,3356455580,8110,8110,8110,8110,326
20230626,131600,3353811720,8110,8110,8110,8110,157
20230626,131500,3352538450,8110,8120,8120,8110,113
20230626,131400,3351621990,8110,8120,8120,8110,431
20230626,131300,3348126280,8120,8110,8120,8110,1654
20230626,131200,3334700660,8110,8110,8110,8110,151
20230626,131100,3333476050,8100,8100,8100,8100,1
20230626,131000,3333467950,8100,8090,8100,8090,393
20230626,130900,3330284660,8090,8100,8100,8090,616
20230626,130800,3325296200,8100,8090,8100,8090,1449
20230626,130700,3313573350,8080,8100,8100,8080,1566
20230626,130600,3300892090,8110,8110,8110,8110,0
20230626,130500,3300892090,8110,8110,8110,8110,0
20230626,130400,3300892090,8110,8110,8110,8110,470
20230626,130300,3297080390,8110,8110,8110,8110,50
20230626,130200,3296674890,8100,8100,8100,8100,580
20230626,130100,3291976890,8100,8090,8120,8090,9552
20230626,130000,3214685410,8080,8090,8090,8080,9
20230626,125900,3214612680,8070,8090,8090,8070,660
20230626,125800,3209285240,8090,8080,8090,8080,714
20230626,125700,3203516020,8080,8070,8080,8070,1917
20230626,125600,3188045570,8070,8070,8070,8060,370
20230626,125500,3185061670,8060,8070,8070,8060,491
20230626,125400,3181099520,8080,8070,8080,8070,27
20230626,125300,3180881520,8070,8060,8080,8060,155
20230626,125200,3179631150,8060,8090,8090,8060,214
20230626,125100,3177904360,8080,8080,8080,8080,301
20230626,125000,3175472280,8080,8080,8080,8080,206
20230626,124900,3173807800,8080,8090,8100,8060,3263
20230626,124800,3147474470,8080,8080,8080,8080,485
20230626,124700,3143555670,8090,8100,8100,8090,729
20230626,124600,3137655860,8100,8100,8110,8100,282
20230626,124500,3135370110,8110,8110,8110,8110,467
20230626,124400,3131582740,8120,8120,8120,8120,17
20230626,124300,3131444700,8120,8120,8120,8120,3
20230626,124200,3131420340,8110,8100,8110,8100,1703
20230626,124100,3117620950,8100,8100,8100,8090,402
20230626,124000,3114368450,8100,8100,8100,8100,44
20230626,123900,3114012050,8100,8090,8100,8090,1170
20230626,123800,3104542470,8090,8100,8100,8080,54
20230626,123700,3104105970,8080,8100,8110,8080,1179
20230626,123600,3094562210,8110,8110,8110,8110,1
20230626,123500,3094554100,8110,8110,8110,8110,1
20230626,123400,3094545990,8110,8110,8110,8100,72
20230626,123300,3093962740,8100,8110,8110,8100,28
20230626,123200,3093735760,8110,8110,8110,8110,1007
20230626,123100,3085568990,8110,8120,8120,8110,90
20230626,123000,3084838940,8120,8120,8120,8110,1389
20230626,122900,3073573940,8120,8120,8120,8120,30
20230626,122800,3073330340,8120,8120,8120,8120,41
20230626,122700,3072997420,8120,8120,8120,8110,110
20230626,122600,3072104720,8120,8110,8120,8110,41
20230626,122500,3071772200,8120,8120,8120,8120,82
20230626,122400,3071106360,8120,8130,8130,8120,76
20230626,122300,3070489030,8120,8120,8120,8120,3
20230626,122200,3070464670,8120,8120,8120,8120,91
20230626,122100,3069725750,8110,8110,8110,8110,591
20230626,122000,3064932740,8090,8110,8110,8080,928
20230626,121900,3057425090,8100,8100,8100,8090,175
20230626,121800,3056007620,8090,8100,8100,8070,5512
20230626,121700,3011435320,8100,8110,8110,8100,440
20230626,121600,3007870240,8110,8110,8110,8110,2395
20230626,121500,2988446790,8120,8130,8130,8120,362
20230626,121400,2985506080,8130,8140,8140,8130,2427
20230626,121300,2965752120,8150,8150,8150,8150,105
20230626,121200,2964896370,8150,8150,8160,8150,173
20230626,121100,2963486410,8160,8160,8160,8160,0
20230626,121000,2963486410,8160,8160,8160,8160,18
20230626,120900,2963339530,8140,8150,8150,8140,308
20230626,120800,2960830830,8160,8160,8160,8160,338
20230626,120700,2958072750,8160,8160,8160,8160,880
20230626,120600,2950891950,8150,8150,8150,8150,30
20230626,120500,2950647450,8150,8140,8150,8140,293
20230626,120400,2948260210,8140,8130,8150,8130,193
20230626,120300,2946691080,8140,8140,8140,8140,477
20230626,120200,2942808300,8140,8130,8140,8130,1048
20230626,120100,2934278340,8140,8140,8140,8140,771
20230626,120000,2928002400,8150,8150,8150,8140,164
20230626,115900,2926665810,8140,8140,8140,8140,2045
20230626,115800,2910019510,8140,8130,8140,8130,3504
20230626,115700,2881516430,8120,8120,8120,8120,1143
20230626,115600,2872235270,8120,8110,8120,8110,131
20230626,115500,2871171600,8120,8120,8120,8120,763
20230626,115400,2864976040,8130,8120,8130,8120,1301
20230626,115300,2854411910,8130,8130,8130,8130,99
20230626,115200,2853607040,8120,8120,8120,8120,0
20230626,115100,2853607040,8120,8120,8120,8120,294
20230626,115000,2851219760,8120,8130,8130,8120,133
20230626,114900,2850139650,8130,8130,8130,8130,23
20230626,114800,2849952660,8130,8130,8130,8130,123
20230626,114700,2848952670,8140,8140,8140,8140,34
20230626,114600,2848675910,8130,8140,8140,8130,435
20230626,114500,2845136740,8140,8130,8140,8130,131
20230626,114400,2844071580,8130,8130,8130,8130,4
20230626,114300,2844039060,8130,8130,8130,8130,100
20230626,114200,2843226060,8130,8140,8140,8130,112
20230626,114100,2842315490,8130,8130,8130,8130,649
20230626,114000,2837039120,8120,8120,8120,8120,256
20230626,113900,2834960400,8120,8130,8130,8120,671
20230626,113800,2829508560,8130,8130,8130,8120,55
20230626,113700,2829061430,8120,8120,8120,8120,728
20230626,113600,2823150070,8120,8120,8120,8120,0
20230626,113500,2823150070,8120,8130,8130,8120,467
20230626,113400,2819357520,8130,8140,8140,8130,824
20230626,113300,2812658390,8140,8140,8150,8140,269
20230626,113200,2810468720,8160,8150,8160,8140,218
20230626,113100,2808692290,8150,8150,8160,8150,6124
20230626,113000,2758781140,8150,8150,8160,8150,661
20230626,112900,2753393980,8160,8160,8160,8160,380
20230626,112800,2750293180,8160,8160,8160,8160,700
20230626,112700,2744581180,8160,8160,8160,8160,102
20230626,112600,2743748860,8160,8150,8160,8150,945
20230626,112500,2736038830,8160,8160,8160,8160,83
20230626,112400,2735361550,8150,8160,8160,8150,818
20230626,112300,2728692840,8160,8160,8160,8160,56
20230626,112200,2728235880,8150,8160,8160,8150,3460
20230626,112100,2700034280,8160,8150,8160,8150,1460
20230626,112000,2688131740,8150,8170,8170,8150,1324
20230626,111900,2677324300,8170,8170,8180,8170,866
20230626,111800,2670249030,8170,8170,8170,8170,85
20230626,111700,2669554580,8170,8180,8180,8170,143
20230626,111600,2668385840,8180,8190,8190,8180,1330
20230626,111500,2657506290,8190,8190,8190,8190,198
20230626,111400,2655884670,8190,8170,8190,8170,1678
20230626,111300,2642152180,8170,8170,8170,8170,70
20230626,111200,2641580280,8180,8180,8180,8180,0
20230626,111100,2641580280,8180,8190,8190,8170,598
20230626,111000,2636688540,8190,8200,8200,8190,658
20230626,110900,2631299140,8200,8200,8200,8200,26
20230626,110800,2631085940,8200,8200,8200,8200,340
20230626,110700,2628297940,8210,8210,8220,8210,146
20230626,110600,2627099100,8220,8220,8220,8220,206
20230626,110500,2625405780,8230,8220,8230,8220,655
20230626,110400,2620021540,8230,8210,8230,8210,3906
20230626,110300,2587941700,8200,8200,8200,8200,200
20230626,110200,2586301700,8200,8210,8210,8180,2081
20230626,110100,2569249000,8210,8210,8210,8210,13
20230626,110000,2569142270,8230,8230,8230,8200,195
20230626,105900,2567538730,8230,8240,8240,8200,148
20230626,105800,2566322440,8240,8200,8240,8200,6279
20230626,105700,2514734100,8200,8200,8200,8190,746
20230626,105600,2508619370,8200,8190,8200,8190,458
20230626,105500,2504867670,8200,8200,8200,8200,190
20230626,105400,2503309670,8210,8200,8210,8190,3112
20230626,105300,2477797550,8190,8200,8200,8190,124
20230626,105200,2476781980,8210,8210,8210,8210,0
20230626,105100,2476781980,8210,8200,8210,8200,359
20230626,105000,2473838160,8210,8220,8220,8190,2577
20230626,104900,2452690390,8220,8220,8220,8210,150
20230626,104800,2451458660,8220,8200,8220,8200,897
20230626,104700,2444097660,8220,8220,8220,8200,228
20230626,104600,2442223900,8200,8220,8220,8200,1851
20230626,104500,2427027250,8220,8210,8220,8210,4202
20230626,104400,2392510020,8210,8210,8210,8210,76
20230626,104300,2391886060,8200,8210,8210,8200,1822
20230626,104200,2376927900,8200,8190,8200,8190,1388
20230626,104100,2365549600,8190,8200,8200,8190,891
20230626,104000,2358251080,8200,8200,8200,8200,539
20230626,103900,2353831280,8200,8180,8210,8180,2946
20230626,103800,2329689850,8180,8180,8180,8170,712
20230626,103700,2323870520,8190,8180,8190,8170,232
20230626,103600,2321972660,8170,8190,8190,8170,624
20230626,103500,2316874450,8190,8210,8210,8190,1315
20230626,103400,2306102940,8210,8180,8220,8180,20937
20230626,103300,2134421520,8180,8170,8180,8170,424
20230626,103200,2130956440,8170,8170,8170,8170,406
20230626,103100,2127639420,8170,8160,8170,8160,1947
20230626,103000,2111732880,8160,8190,8190,8160,1454
20230626,102900,2099850490,8180,8190,8200,8180,1082
20230626,102800,2090984570,8200,8200,8200,8190,5234
20230626,102700,2048091280,8200,8200,8200,8180,3257
20230626,102600,2021387700,8200,8200,8220,8200,290
20230626,102500,2019007620,8200,8200,8210,8190,3266
20230626,102400,1992215250,8200,8210,8210,8200,2516
20230626,102300,1971561210,8200,8200,8210,8190,420
20230626,102200,1968117400,8210,8200,8230,8200,1701
20230626,102100,1954152180,8210,8210,8220,8200,1550
20230626,102000,1941427780,8210,8180,8240,8180,12808
20230626,101900,1836197760,8180,8190,8190,8180,1050
20230626,101800,1827602590,8200,8150,8210,8150,10950
20230626,101700,1738019320,8150,8140,8150,8120,763
20230626,101600,1731808630,8140,8130,8150,8130,399
20230626,101500,1728561550,8130,8130,8140,8130,1412
20230626,101400,1717081980,8130,8140,8140,8130,301
20230626,101300,1714633850,8140,8140,8140,8140,559
20230626,101200,1710083590,8140,8140,8160,8140,1753
20230626,101100,1695794380,8140,8150,8150,8130,1497
20230626,101000,1683610400,8150,8150,8150,8150,153
20230626,100900,1682363450,8150,8150,8150,8150,414
20230626,100800,1678989350,8160,8170,8170,8160,521
20230626,100700,1674736960,8170,8130,8170,8130,1865
20230626,100600,1659555640,8160,8180,8180,8100,12432
20230626,100500,1558629180,8180,8170,8190,8160,2380
20230626,100400,1539164520,8170,8170,8170,8170,37
20230626,100300,1538862230,8180,8160,8180,8160,2066
20230626,100200,1521993830,8160,8160,8180,8150,940
20230626,100100,1514329990,8150,8160,8180,8150,5937
20230626,100000,1465828270,8160,8200,8200,8160,563
20230626,095900,1461217320,8200,8150,8200,8150,7389
20230626,095800,1400803810,8150,8140,8160,8140,1427
20230626,095700,1389187430,8140,8150,8160,8140,324
20230626,095600,1386547980,8150,8140,8150,8140,869
20230626,095500,1379467810,8150,8150,8150,8150,254
20230626,095400,1377397710,8150,8150,8150,8150,381
20230626,095300,1374292560,8160,8170,8170,8160,318
20230626,095200,1371697580,8180,8180,8180,8170,432
20230626,095100,1368163870,8180,8170,8190,8170,3934
20230626,095000,1335986440,8170,8160,8170,8160,716
20230626,094900,1330140580,8140,8110,8180,8110,6681
20230626,094800,1275727830,8080,8100,8100,8080,885
20230626,094700,1268562140,8100,8120,8120,8100,452
20230626,094600,1264900090,8120,8090,8120,8060,1312
20230626,094500,1254268450,8100,8050,8100,8050,1092
20230626,094400,1245452520,8050,8060,8060,8040,781
20230626,094300,1239165320,8070,8060,8070,8050,119
20230626,094200,1238206470,8060,8080,8080,8050,2134
20230626,094100,1221022280,8070,8090,8090,8070,64
20230626,094000,1220505780,8080,8030,8080,8030,3072
20230626,093900,1195786600,8040,8030,8050,8030,95
20230626,093800,1195023380,8030,8030,8050,8030,2679
20230626,093700,1173510840,8030,8060,8070,8020,1413
20230626,093600,1162153150,8060,8050,8060,8050,423
20230626,093500,1158744750,8050,8070,8080,8050,531
20230626,093400,1154466940,8070,8070,8080,8070,413
20230626,093300,1151133230,8070,8050,8070,8050,1567
20230626,093200,1138515980,8040,8040,8050,8030,1895
20230626,093100,1123267980,8040,8080,8080,8040,2907
20230626,093000,1099867350,8090,8080,8090,8070,383
20230626,092900,1096773510,8080,8060,8100,8060,1865
20230626,092800,1081703100,8060,8080,8090,8060,5635
20230626,092700,1036264120,8080,8100,8110,8080,2727
20230626,092600,1014193210,8120,8150,8150,8120,193
20230626,092500,1012623780,8150,8150,8180,8150,2736
20230626,092400,990288610,8150,8140,8170,8140,4625
20230626,092300,952575500,8130,8140,8160,8120,988
20230626,092200,944525940,8170,8090,8170,8080,5584
20230626,092100,899201650,8070,8110,8110,8020,4109
20230626,092000,866023200,8110,8120,8120,8110,1481
20230626,091900,854005690,8120,8120,8130,8120,737
20230626,091800,848020950,8130,8130,8130,8120,684
20230626,091700,842464110,8130,8110,8130,8100,3015
20230626,091600,818007900,8110,8100,8110,8090,2813
20230626,091500,795221930,8060,8090,8100,8060,1661
20230626,091400,781793000,8100,8000,8100,7980,4835
20230626,091300,743002350,7990,7970,7990,7950,2406
20230626,091200,723824340,7970,7980,7980,7970,1331
20230626,091100,713216150,7970,7970,7970,7960,759
20230626,091000,707170840,7950,7950,7990,7950,2867
20230626,090900,684334520,7950,7980,7990,7950,3926
20230626,090800,653028120,7980,7920,8000,7910,5616
20230626,090700,608308260,7920,7920,7930,7910,4651
20230626,090600,571460210,7920,7930,7930,7880,6584
20230626,090500,519440720,7930,7950,7950,7900,6014
20230626,090400,471820240,7950,7940,7950,7850,17627
20230626,090300,332554270,7940,8000,8000,7900,9149
20230626,090200,259798570,8010,8060,8060,7990,23638
20230626,090100,69983040,8060,8070,8080,8050,3913
20230626,090000,38437620,8060,8070,8110,8060,4759