stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191900,27518734280,11150,11150,11150,11150,42350
20230626,191800,27518734280,11150,11150,11150,11150,0
20230626,191700,27518734280,11150,11150,11150,11150,0
20230626,191600,27518734280,11150,11150,11150,11150,0
20230626,191500,27518734280,11150,11150,11150,11150,0
20230626,191400,27518734280,11150,11150,11150,11150,0
20230626,191300,27518734280,11150,11150,11150,11150,0
20230626,191200,27518734280,11150,11150,11150,11150,0
20230626,191100,27518734280,11150,11150,11150,11150,0
20230626,191000,27518734280,11150,11150,11150,11150,0
20230626,190900,27518734280,11150,11150,11150,11150,0
20230626,190800,27518734280,11150,11150,11150,11150,0
20230626,190700,27518734280,11150,11150,11150,11150,0
20230626,190600,27518734280,11150,11150,11150,11150,0
20230626,190500,27518734280,11150,11150,11150,11150,0
20230626,190400,27518734280,11150,11150,11150,11150,0
20230626,190300,27518734280,11150,11150,11150,11150,0
20230626,190200,27518734280,11150,11150,11150,11150,0
20230626,190100,27518734280,11150,11150,11150,11150,0
20230626,190000,27518734280,11150,11150,11150,11150,0
20230626,185900,27518734280,11150,11150,11150,11150,0
20230626,185800,27518734280,11150,11150,11150,11150,0
20230626,185700,27518734280,11150,11150,11150,11150,0
20230626,185600,27518734280,11150,11150,11150,11150,0
20230626,185500,27518734280,11150,11150,11150,11150,0
20230626,185400,27518734280,11150,11150,11150,11150,0
20230626,185300,27518734280,11150,11150,11150,11150,0
20230626,185200,27518734280,11150,11150,11150,11150,0
20230626,185100,27518734280,11150,11150,11150,11150,0
20230626,185000,27518734280,11150,11150,11150,11150,0
20230626,184900,27518734280,11150,11150,11150,11150,42350
20230626,184800,27518734280,11150,11150,11150,11150,0
20230626,184700,27518734280,11150,11150,11150,11150,0
20230626,184600,27518734280,11150,11150,11150,11150,0
20230626,184500,27518734280,11150,11150,11150,11150,0
20230626,184400,27518734280,11150,11150,11150,11150,0
20230626,184300,27518734280,11150,11150,11150,11150,0
20230626,184200,27518734280,11150,11150,11150,11150,0
20230626,184100,27518734280,11150,11150,11150,11150,0
20230626,184000,27518734280,11150,11150,11150,11150,0
20230626,183900,27518734280,11150,11150,11150,11150,0
20230626,183800,27518734280,11150,11150,11150,11150,0
20230626,183700,27518734280,11150,11150,11150,11150,0
20230626,183600,27518734280,11150,11150,11150,11150,0
20230626,183500,27518734280,11150,11150,11150,11150,0
20230626,183400,27518734280,11150,11150,11150,11150,0
20230626,183300,27518734280,11150,11150,11150,11150,0
20230626,183200,27518734280,11150,11150,11150,11150,0
20230626,183100,27518734280,11150,11150,11150,11150,0
20230626,183000,27518734280,11150,11150,11150,11150,0
20230626,182900,27518734280,11150,11150,11150,11150,0
20230626,182800,27518734280,11150,11150,11150,11150,0
20230626,182700,27518734280,11150,11150,11150,11150,0
20230626,182600,27518734280,11150,11150,11150,11150,0
20230626,182500,27518734280,11150,11150,11150,11150,0
20230626,182400,27518734280,11150,11150,11150,11150,0
20230626,182300,27518734280,11150,11150,11150,11150,0
20230626,182200,27518734280,11150,11150,11150,11150,0
20230626,182100,27518734280,11150,11150,11150,11150,0
20230626,182000,27518734280,11150,11150,11150,11150,0
20230626,181900,27518734280,11150,11150,11150,11150,42350
20230626,181800,27518734280,11150,11150,11150,11150,0
20230626,181700,27518734280,11150,11150,11150,11150,0
20230626,181600,27518734280,11150,11150,11150,11150,0
20230626,181500,27518734280,11150,11150,11150,11150,0
20230626,181400,27518734280,11150,11150,11150,11150,0
20230626,181300,27518734280,11150,11150,11150,11150,0
20230626,181200,27518734280,11150,11150,11150,11150,0
20230626,181100,27518734280,11150,11150,11150,11150,0
20230626,181000,27518734280,11150,11150,11150,11150,0
20230626,180900,27518734280,11150,11150,11150,11150,0
20230626,180800,27518734280,11150,11150,11150,11150,0
20230626,180700,27518734280,11150,11150,11150,11150,0
20230626,180600,27518734280,11150,11150,11150,11150,0
20230626,180500,27518734280,11150,11150,11150,11150,0
20230626,180400,27518734280,11150,11150,11150,11150,0
20230626,180300,27518734280,11150,11150,11150,11150,0
20230626,180200,27518734280,11150,11150,11150,11150,0
20230626,180100,27518734280,11150,11150,11150,11150,0
20230626,180000,27518734280,11150,11150,11150,11150,0
20230626,175900,27518734280,11150,11150,11150,11150,0
20230626,175800,27518734280,11150,11150,11150,11150,0
20230626,175700,27518734280,11150,11150,11150,11150,0
20230626,175600,27518734280,11150,11150,11150,11150,0
20230626,175500,27518734280,11150,11150,11150,11150,0
20230626,175400,27518734280,11150,11150,11150,11150,0
20230626,175300,27518734280,11150,11150,11150,11150,0
20230626,175200,27518734280,11150,11150,11150,11150,0
20230626,175100,27518734280,11150,11150,11150,11150,0
20230626,175000,27518734280,11150,11150,11150,11150,0
20230626,174900,27518734280,11150,11150,11150,11150,42350
20230626,174800,27518734280,11150,11150,11150,11150,0
20230626,174700,27518734280,11150,11150,11150,11150,0
20230626,174600,27518734280,11150,11150,11150,11150,0
20230626,174500,27518734280,11150,11150,11150,11150,0
20230626,174400,27518734280,11150,11150,11150,11150,0
20230626,174300,27518734280,11150,11150,11150,11150,0
20230626,174200,27518734280,11150,11150,11150,11150,0
20230626,174100,27518734280,11150,11150,11150,11150,0
20230626,174000,27518734280,11150,11150,11150,11150,0
20230626,173900,27518734280,11150,11150,11150,11150,0
20230626,173800,27518734280,11150,11150,11150,11150,0
20230626,173700,27518734280,11150,11150,11150,11150,0
20230626,173600,27518734280,11150,11150,11150,11150,0
20230626,173500,27518734280,11150,11150,11150,11150,0
20230626,173400,27518734280,11150,11150,11150,11150,0
20230626,173300,27518734280,11150,11150,11150,11150,0
20230626,173200,27518734280,11150,11150,11150,11150,0
20230626,173100,27518734280,11150,11150,11150,11150,0
20230626,173000,27518734280,11150,11150,11150,11150,0
20230626,172900,27518734280,11150,11150,11150,11150,0
20230626,172800,27518734280,11150,11150,11150,11150,0
20230626,172700,27518734280,11150,11150,11150,11150,0
20230626,172600,27518734280,11150,11150,11150,11150,0
20230626,172500,27518734280,11150,11150,11150,11150,0
20230626,172400,27518734280,11150,11150,11150,11150,0
20230626,172300,27518734280,11150,11150,11150,11150,0
20230626,172200,27518734280,11150,11150,11150,11150,0
20230626,172100,27518734280,11150,11150,11150,11150,0
20230626,172000,27518734280,11150,11150,11150,11150,0
20230626,171900,27518734280,11150,11150,11150,11150,42350
20230626,171800,27518734280,11150,11150,11150,11150,0
20230626,171700,27518734280,11150,11150,11150,11150,0
20230626,171600,27518734280,11150,11150,11150,11150,0
20230626,171500,27518734280,11150,11150,11150,11150,0
20230626,171400,27518734280,11150,11150,11150,11150,0
20230626,171300,27518734280,11150,11150,11150,11150,0
20230626,171200,27518734280,11150,11150,11150,11150,0
20230626,171100,27518734280,11150,11150,11150,11150,0
20230626,171000,27518734280,11150,11150,11150,11150,0
20230626,170900,27518734280,11150,11150,11150,11150,0
20230626,170800,27518734280,11150,11150,11150,11150,0
20230626,170700,27518734280,11150,11150,11150,11150,0
20230626,170600,27518734280,11150,11150,11150,11150,0
20230626,170500,27518734280,11150,11150,11150,11150,0
20230626,170400,27518734280,11150,11150,11150,11150,0
20230626,170300,27518734280,11150,11150,11150,11150,0
20230626,170200,27518734280,11150,11150,11150,11150,0
20230626,170100,27518734280,11150,11150,11150,11150,0
20230626,170000,27518734280,11150,11150,11150,11150,0
20230626,165900,27518734280,11150,11150,11150,11150,0
20230626,165800,27518734280,11150,11150,11150,11150,0
20230626,165700,27518734280,11150,11150,11150,11150,0
20230626,165600,27518734280,11150,11150,11150,11150,0
20230626,165500,27518734280,11150,11150,11150,11150,0
20230626,165400,27518734280,11150,11150,11150,11150,0
20230626,165300,27518734280,11150,11150,11150,11150,0
20230626,165200,27518734280,11150,11150,11150,11150,0
20230626,165100,27518734280,11150,11150,11150,11150,0
20230626,165000,27518734280,11150,11150,11150,11150,0
20230626,164900,27518734280,11150,11150,11150,11150,42350
20230626,164800,27518734280,11150,11150,11150,11150,0
20230626,164700,27518734280,11150,11150,11150,11150,0
20230626,164600,27518734280,11150,11150,11150,11150,0
20230626,164500,27518734280,11150,11150,11150,11150,0
20230626,164400,27518734280,11150,11150,11150,11150,0
20230626,164300,27518734280,11150,11150,11150,11150,0
20230626,164200,27518734280,11150,11150,11150,11150,0
20230626,164100,27518734280,11150,11150,11150,11150,0
20230626,164000,27518734280,11150,11150,11150,11150,0
20230626,163900,27518734280,11150,11150,11150,11150,0
20230626,163800,27518734280,11150,11150,11150,11150,0
20230626,163700,27518734280,11150,11150,11150,11150,0
20230626,163600,27518734280,11150,11150,11150,11150,0
20230626,163500,27518734280,11150,11150,11150,11150,0
20230626,163400,27518734280,11150,11150,11150,11150,0
20230626,163300,27518734280,11150,11150,11150,11150,0
20230626,163200,27518734280,11150,11150,11150,11150,0
20230626,163100,27518734280,11150,11150,11150,11150,0
20230626,163000,27518734280,11150,11150,11150,11150,0
20230626,162900,27518734280,11150,11150,11150,11150,0
20230626,162800,27518734280,11150,11150,11150,11150,0
20230626,162700,27518734280,11150,11150,11150,11150,0
20230626,162600,27518734280,11150,11150,11150,11150,0
20230626,162500,27518734280,11150,11150,11150,11150,0
20230626,162400,27518734280,11150,11150,11150,11150,0
20230626,162300,27518734280,11150,11150,11150,11150,0
20230626,162200,27518734280,11150,11150,11150,11150,0
20230626,162100,27518734280,11150,11150,11150,11150,0
20230626,162000,27518734280,11150,11150,11150,11150,0
20230626,161900,27518734280,11150,11150,11150,11150,42350
20230626,161800,27518734280,11150,11150,11150,11150,0
20230626,161700,27518734280,11150,11150,11150,11150,0
20230626,161600,27518734280,11150,11150,11150,11150,0
20230626,161500,27518734280,11150,11150,11150,11150,0
20230626,161400,27518734280,11150,11150,11150,11150,0
20230626,161300,27518734280,11150,11150,11150,11150,0
20230626,161200,27518734280,11150,11150,11150,11150,0
20230626,161100,27518734280,11150,11150,11150,11150,0
20230626,161000,27518734280,11150,11150,11150,11150,0
20230626,160900,27518734280,11150,11150,11150,11150,0
20230626,160800,27518734280,11150,11150,11150,11150,0
20230626,160700,27518734280,11150,11150,11150,11150,0
20230626,160600,27518734280,11150,11150,11150,11150,0
20230626,160500,27518734280,11150,11150,11150,11150,0
20230626,160400,27518734280,11150,11150,11150,11150,0
20230626,160300,27518734280,11150,11150,11150,11150,0
20230626,160200,27518734280,11150,11150,11150,11150,0
20230626,160100,27518734280,11150,11150,11150,11150,0
20230626,160000,27518734280,11150,11150,11150,11150,0
20230626,155900,27518734280,11150,11150,11150,11150,0
20230626,155800,27518734280,11150,11150,11150,11150,0
20230626,155700,27518734280,11150,11150,11150,11150,0
20230626,155600,27518734280,11150,11150,11150,11150,0
20230626,155500,27518734280,11150,11150,11150,11150,0
20230626,155400,27518734280,11150,11150,11150,11150,0
20230626,155300,27518734280,11150,11150,11150,11150,0
20230626,155200,27518734280,11150,11150,11150,11150,0
20230626,155100,27518734280,11150,11150,11150,11150,0
20230626,155000,27518734280,11150,11150,11150,11150,0
20230626,154900,27518734280,11150,11150,11150,11150,42350
20230626,154800,27518734280,11150,11150,11150,11150,0
20230626,154700,27518734280,11150,11150,11150,11150,0
20230626,154600,27518734280,11150,11150,11150,11150,0
20230626,154500,27518734280,11150,11150,11150,11150,0
20230626,154400,27518734280,11150,11150,11150,11150,0
20230626,154300,27518734280,11150,11150,11150,11150,0
20230626,154200,27518734280,11150,11150,11150,11150,0
20230626,154100,27518734280,11150,11150,11150,11150,0
20230626,154000,27518734280,11150,11150,11150,11150,0
20230626,153900,27518734280,11150,11150,11150,11150,0
20230626,153800,27518734280,11150,11150,11150,11150,0
20230626,153700,27518734280,11150,11150,11150,11150,0
20230626,153600,27518734280,11150,11150,11150,11150,0
20230626,153500,27518734280,11150,11150,11150,11150,0
20230626,153400,27518734280,11150,11150,11150,11150,0
20230626,153300,27518734280,11150,11150,11150,11150,0
20230626,153200,27518734280,11150,11150,11150,11150,0
20230626,153100,27518734280,11150,11150,11150,11150,0
20230626,153000,27518734280,11150,11150,11150,11150,42350
20230626,152900,27046531780,11030,11030,11030,11030,0
20230626,152800,27046531780,11030,11030,11030,11030,0
20230626,152700,27046531780,11030,11030,11030,11030,0
20230626,152600,27046531780,11030,11030,11030,11030,0
20230626,152500,27046531780,11030,11030,11030,11030,0
20230626,152400,27046531780,11030,11030,11030,11030,0
20230626,152300,27046531780,11030,11030,11030,11030,0
20230626,152200,27046531780,11030,11030,11030,11030,0
20230626,152100,27046531780,11030,11030,11030,11030,0
20230626,152000,27046531780,11030,11030,11030,11030,0
20230626,151900,27046531780,11030,10920,11030,10920,12371
20230626,151800,26910688360,10920,10940,10950,10920,4758
20230626,151700,26858705220,10940,10960,10970,10920,11420
20230626,151600,26733752800,10960,10960,10960,10950,2106
20230626,151500,26710671450,10970,10960,10970,10950,2884
20230626,151400,26679052970,10960,10950,10960,10940,1646
20230626,151300,26661020090,10960,10930,10960,10930,1219
20230626,151200,26647685550,10930,10960,10960,10930,1666
20230626,151100,26629468350,10970,10950,10970,10920,4739
20230626,151000,26577609130,10950,10990,10990,10950,4469
20230626,150900,26528580930,10990,11000,11020,10990,3008
20230626,150800,26495503160,11010,10960,11020,10960,3921
20230626,150700,26452385950,10960,10940,10960,10940,2427
20230626,150600,26425815470,10950,10920,10950,10920,504
20230626,150500,26420304660,10920,10930,10930,10900,6713
20230626,150400,26347052780,10930,10940,10940,10920,1483
20230626,150300,26330843390,10940,10950,10960,10930,1177
20230626,150200,26317964680,10950,10920,10950,10910,980
20230626,150100,26307250250,10910,10900,10920,10900,785
20230626,150000,26298687560,10890,10910,10940,10890,1534
20230626,145900,26281971360,10910,10930,10950,10890,3039
20230626,145800,26248815140,10930,10950,10950,10930,734
20230626,145700,26240780250,10930,10920,10950,10910,1215
20230626,145600,26227503050,10920,10900,10920,10890,1652
20230626,145500,26209491690,10890,10900,10910,10890,1849
20230626,145400,26189341030,10920,10920,10920,10900,6386
20230626,145300,26119695360,10920,10940,10940,10920,644
20230626,145200,26112662330,10940,10940,10940,10920,1546
20230626,145100,26095776850,10940,10940,10960,10930,3150
20230626,145000,26061331440,10930,10950,10950,10930,2436
20230626,144900,26034702480,10950,10940,10950,10920,3222
20230626,144800,25999469470,10940,10950,10950,10940,1634
20230626,144700,25981590870,10950,10950,10950,10940,2668
20230626,144600,25952380850,10950,10960,10970,10950,1182
20230626,144500,25939427900,10960,10950,10970,10950,2109
20230626,144400,25916306330,10950,10940,10950,10940,181
20230626,144300,25914326030,10940,10940,10950,10930,733
20230626,144200,25906304570,10940,10940,10950,10930,1052
20230626,144100,25894797460,10940,10940,10960,10930,813
20230626,144000,25885902730,10940,10930,10940,10920,2536
20230626,143900,25858187000,10930,10930,10940,10930,1198
20230626,143800,25845092640,10930,10910,10930,10910,614
20230626,143700,25838387750,10920,10920,10920,10910,1498
20230626,143600,25822039760,10920,10940,10950,10910,2716
20230626,143500,25792373200,10940,10950,10970,10940,2311
20230626,143400,25767059670,10960,10900,10970,10900,2874
20230626,143300,25735664200,10900,10890,10900,10880,2703
20230626,143200,25706236470,10890,10900,10900,10860,10309
20230626,143100,25594090550,10900,10930,10940,10890,5067
20230626,143000,25538807170,10930,10940,10960,10910,2929
20230626,142900,25506795680,10950,10930,10950,10890,6839
20230626,142800,25432219360,10930,10970,10970,10900,10279
20230626,142700,25319917870,10970,11000,11000,10930,21886
20230626,142600,25080044830,11000,11010,11020,10990,4984
20230626,142500,25025218300,11020,11000,11020,11000,1608
20230626,142400,25007518170,11000,11030,11030,11000,3121
20230626,142300,24973156910,11010,11070,11080,11010,13716
20230626,142200,24821806800,11070,11070,11080,11060,1604
20230626,142100,24804054710,11070,11070,11090,11060,3592
20230626,142000,24764278980,11080,11080,11090,11070,945
20230626,141900,24753809460,11080,11120,11120,11060,6757
20230626,141800,24678919790,11120,11110,11130,11090,5505
20230626,141700,24617801140,11100,11100,11150,11100,5145
20230626,141600,24560630930,11100,11150,11160,11100,5772
20230626,141500,24496425260,11150,11200,11210,11130,4068
20230626,141400,24451043800,11210,11130,11210,11120,12394
20230626,141300,24312296590,11110,11140,11140,11100,1151
20230626,141200,24299505620,11140,11140,11150,11140,2605
20230626,141100,24270485910,11140,11110,11140,11110,86
20230626,141000,24269528470,11110,11130,11130,11080,6490
20230626,140900,24197412770,11140,11170,11170,11140,2916
20230626,140800,24164897280,11170,11170,11180,11160,4972
20230626,140700,24109344230,11170,11180,11180,11160,2388
20230626,140600,24082674710,11170,11150,11170,11150,3254
20230626,140500,24046359810,11150,11160,11170,11140,4158
20230626,140400,23999983980,11160,11160,11160,11140,2631
20230626,140300,23970659930,11160,11120,11160,11120,4476
20230626,140200,23920756420,11120,11110,11130,11100,3716
20230626,140100,23879455430,11110,11130,11130,11110,1354
20230626,140000,23864398060,11130,11140,11140,11110,1086
20230626,135900,23852317500,11140,11160,11160,11140,1833
20230626,135800,23831877420,11150,11120,11150,11100,2722
20230626,135700,23801564210,11100,11100,11130,11100,2973
20230626,135600,23768527380,11110,11080,11110,11080,248
20230626,135500,23765774610,11080,11090,11090,11080,814
20230626,135400,23756750990,11090,11080,11090,11070,1742
20230626,135300,23737447680,11080,11080,11100,11070,1238
20230626,135200,23723732330,11090,11090,11090,11080,2930
20230626,135100,23691258280,11090,11090,11090,11090,504
20230626,135000,23685668920,11090,11100,11110,11090,293
20230626,134900,23682417170,11110,11120,11120,11100,362
20230626,134800,23678397350,11110,11100,11120,11100,967
20230626,134700,23667656080,11090,11100,11100,11090,486
20230626,134600,23662263770,11100,11100,11110,11080,367
20230626,134500,23658192360,11100,11090,11110,11090,1903
20230626,134400,23637053540,11090,11100,11100,11090,280
20230626,134300,23633946680,11100,11080,11100,11080,2037
20230626,134200,23611362720,11080,11080,11080,11070,126
20230626,134100,23609967790,11080,11080,11080,11070,26
20230626,134000,23609679730,11070,11070,11080,11070,339
20230626,133900,23605926910,11070,11070,11070,11070,711
20230626,133800,23598056140,11070,11070,11080,11070,271
20230626,133700,23595056160,11080,11050,11080,11050,1076
20230626,133600,23583147890,11040,11040,11040,11030,1530
20230626,133500,23566267700,11040,11050,11050,11040,1083
20230626,133400,23554310970,11050,11050,11060,11040,1203
20230626,133300,23541016810,11050,11070,11070,11050,87
20230626,133200,23540053940,11050,11070,11070,11050,739
20230626,133100,23531880500,11080,11070,11080,11070,58
20230626,133000,23531237870,11070,11070,11070,11070,4
20230626,132900,23531193590,11080,11060,11080,11060,1100
20230626,132800,23519027570,11050,11050,11050,11050,265
20230626,132700,23516099320,11050,11080,11080,11050,751
20230626,132600,23507796170,11060,11080,11080,11060,1791
20230626,132500,23487958160,11080,11080,11080,11050,587
20230626,132400,23481460860,11080,11060,11080,11060,607
20230626,132300,23474740790,11060,11070,11080,11060,294
20230626,132200,23471486580,11080,11070,11080,11060,1162
20230626,132100,23458624660,11070,11080,11080,11070,134
20230626,132000,23457141270,11080,11050,11080,11040,4118
20230626,131900,23411628360,11030,11050,11050,11030,333
20230626,131800,23407951820,11070,11030,11070,11030,3210
20230626,131700,23372506560,11030,11040,11040,11030,1824
20230626,131600,23352383360,11040,11030,11050,11030,129
20230626,131500,23350959390,11030,11040,11040,11030,155
20230626,131400,23349248600,11050,11060,11060,11030,1570
20230626,131300,23331924380,11080,11050,11080,11030,2457
20230626,131200,23304777900,11040,11050,11060,11040,418
20230626,131100,23300161570,11060,11050,11060,11040,821
20230626,131000,23291089430,11030,11070,11090,11030,10269
20230626,130900,23177694480,11090,11090,11090,11070,884
20230626,130800,23167901510,11100,11080,11100,11080,818
20230626,130700,23158836070,11090,11090,11100,11080,869
20230626,130600,23149200550,11100,11100,11100,11100,573
20230626,130500,23142840250,11100,11100,11100,11100,293
20230626,130400,23139587950,11100,11110,11110,11100,216
20230626,130300,23137189510,11110,11110,11120,11110,446
20230626,130200,23132231410,11120,11100,11120,11090,366
20230626,130100,23128172410,11090,11120,11120,11090,151
20230626,130000,23126496640,11110,11120,11130,11100,663
20230626,125900,23119128310,11100,11080,11100,11070,1395
20230626,125800,23103672710,11080,11100,11100,11070,381
20230626,125700,23099451520,11100,11090,11100,11070,1000
20230626,125600,23088367600,11090,11120,11120,11080,1024
20230626,125500,23077015780,11090,11140,11140,11080,6247
20230626,125400,23007674390,11140,11140,11140,11130,241
20230626,125300,23004991270,11130,11130,11130,11130,884
20230626,125200,22995152350,11130,11140,11140,11130,1611
20230626,125100,22977210280,11150,11140,11150,11140,717
20230626,125000,22969217060,11140,11140,11150,11130,722
20230626,124900,22961169090,11150,11150,11150,11130,842
20230626,124800,22951788720,11160,11170,11180,11140,2588
20230626,124700,22922894190,11170,11140,11170,11140,4140
20230626,124600,22876700840,11140,11130,11140,11120,2133
20230626,124500,22852958490,11130,11110,11130,11100,61
20230626,124400,22852280600,11100,11110,11110,11100,594
20230626,124300,22845686960,11100,11130,11130,11100,2623
20230626,124200,22816524280,11130,11130,11140,11130,561
20230626,124100,22810279040,11130,11120,11140,11120,738
20230626,124000,22802062730,11110,11120,11120,11110,428
20230626,123900,22797303790,11110,11120,11120,11100,1147
20230626,123800,22784561500,11120,11120,11130,11120,1526
20230626,123700,22767591870,11120,11120,11120,11110,208
20230626,123600,22765279190,11140,11130,11140,11130,1200
20230626,123500,22751918610,11140,11140,11150,11140,2546
20230626,123400,22723545150,11140,11130,11140,11120,1801
20230626,123300,22703495250,11140,11110,11140,11110,2200
20230626,123200,22679031410,11110,11130,11140,11110,633
20230626,123100,22671988460,11140,11130,11140,11110,2272
20230626,123000,22646718730,11130,11150,11160,11100,4893
20230626,122900,22592199110,11150,11130,11150,11130,1867
20230626,122800,22571403660,11130,11120,11130,11110,1337
20230626,122700,22556531370,11100,11140,11140,11100,1629
20230626,122600,22538405530,11150,11120,11150,11110,1979
20230626,122500,22516385190,11120,11110,11120,11090,1674
20230626,122400,22497796420,11110,11110,11130,11100,3806
20230626,122300,22455530620,11110,11040,11120,11030,3326
20230626,122200,22418694480,11050,11020,11050,11020,1524
20230626,122100,22401873420,11040,11050,11050,11010,6273
20230626,122000,22332726350,11050,11020,11050,11020,2673
20230626,121900,22303247880,11020,11020,11050,11010,1653
20230626,121800,22285026740,11020,11020,11020,11010,1054
20230626,121700,22273412530,11020,11000,11020,10990,3190
20230626,121600,22238299950,11000,11010,11010,10990,11416
20230626,121500,22112744630,11010,11010,11020,11000,4632
20230626,121400,22061735790,11010,11020,11030,11010,4608
20230626,121300,22010995000,11020,11030,11040,11020,3639
20230626,121200,21970876000,11020,11040,11040,11020,2537
20230626,121100,21942892840,11040,11040,11040,11040,424
20230626,121000,21938211880,11040,11040,11040,11030,443
20230626,120900,21933323620,11040,11050,11050,11030,1095
20230626,120800,21921234960,11040,11040,11040,11030,1586
20230626,120700,21903728890,11040,11050,11050,11030,3231
20230626,120600,21868050400,11050,11070,11070,11050,2948
20230626,120500,21835461490,11070,11060,11080,11060,659
20230626,120400,21828172230,11060,11080,11080,11060,1464
20230626,120300,21811973970,11080,11080,11090,11070,257
20230626,120200,21809128030,11080,11080,11080,11060,1164
20230626,120100,21796239680,11070,11080,11080,11070,160
20230626,120000,21794468010,11080,11070,11080,11070,1339
20230626,115900,21779636770,11070,11060,11080,11060,725
20230626,115800,21771616010,11060,11090,11090,11060,1583
20230626,115700,21754097280,11080,11080,11080,11070,943
20230626,115600,21743656010,11090,11070,11090,11070,475
20230626,115500,21738397060,11070,11070,11080,11070,162
20230626,115400,21736603220,11070,11060,11080,11050,2996
20230626,115300,21703459980,11040,11050,11060,11040,2229
20230626,115200,21678831820,11070,11060,11070,11050,1553
20230626,115100,21661665870,11050,11070,11070,11050,1215
20230626,115000,21648232090,11060,11070,11070,11060,1093
20230626,114900,21636143480,11070,11060,11070,11060,1094
20230626,114800,21624043490,11070,11080,11080,11060,1519
20230626,114700,21607239160,11070,11080,11080,11070,999
20230626,114600,21596176290,11070,11070,11070,11070,360
20230626,114500,21592191090,11070,11080,11080,11070,1403
20230626,114400,21576659750,11070,11070,11070,11070,0
20230626,114300,21576659750,11070,11080,11080,11070,222
20230626,114200,21574202010,11070,11090,11090,11070,666
20230626,114100,21566823140,11090,11090,11090,11090,179
20230626,114000,21564838030,11090,11090,11100,11090,8
20230626,113900,21564749280,11100,11080,11100,11070,1130
20230626,113800,21552230350,11090,11090,11090,11070,539
20230626,113700,21546259840,11090,11090,11090,11070,444
20230626,113600,21541343520,11070,11090,11100,11070,2052
20230626,113500,21518608030,11090,11100,11100,11090,309
20230626,113400,21515181120,11100,11080,11120,11070,391
20230626,113300,21510851630,11070,11080,11090,11070,398
20230626,113200,21506442610,11080,11080,11080,11070,1205
20230626,113100,21493101870,11080,11100,11100,11080,1505
20230626,113000,21476414270,11100,11120,11120,11100,310
20230626,112900,21472970930,11100,11080,11100,11080,498
20230626,112800,21467449690,11080,11080,11090,11080,191
20230626,112700,21465331560,11070,11080,11090,11070,1342
20230626,112600,21450462030,11080,11100,11100,11080,1168
20230626,112500,21437512650,11110,11100,11140,11100,1509
20230626,112400,21420721890,11100,11090,11110,11090,280
20230626,112300,21417612150,11090,11100,11110,11090,1257
20230626,112200,21403658570,11100,11120,11120,11100,1263
20230626,112100,21389621530,11130,11140,11140,11120,662
20230626,112000,21382253800,11140,11140,11150,11130,984
20230626,111900,21371293050,11140,11140,11140,11130,1225
20230626,111800,21357647800,11140,11140,11150,11140,1686
20230626,111700,21338862660,11140,11140,11150,11130,2481
20230626,111600,21311216360,11150,11110,11150,11110,853
20230626,111500,21301719820,11110,11070,11150,11070,6204
20230626,111400,21232942920,11060,11070,11080,11060,438
20230626,111300,21228093220,11080,11070,11080,11060,1334
20230626,111200,21213331490,11060,11080,11080,11060,497
20230626,111100,21207827640,11080,11070,11080,11060,1572
20230626,111000,21190424870,11070,11060,11070,11060,1072
20230626,110900,21178565010,11050,11030,11050,11030,1242
20230626,110800,21164850180,11020,11020,11030,11020,1452
20230626,110700,21148847830,11020,11030,11030,11020,2355
20230626,110600,21122889340,11030,11040,11040,11020,1640
20230626,110500,21104801120,11050,11060,11070,11050,370
20230626,110400,21100710450,11060,11070,11080,11020,5983
20230626,110300,21034604720,11060,11080,11080,11060,1453
20230626,110200,21018519690,11080,11090,11090,11080,684
20230626,110100,21010937450,11090,11110,11120,11090,247
20230626,110000,21008194610,11090,11110,11110,11090,187
20230626,105900,21006118850,11070,11100,11120,11060,1103
20230626,105800,20993902470,11100,11120,11120,11100,147
20230626,105700,20992267950,11130,11110,11130,11060,1684
20230626,105600,20973605460,11110,11100,11110,11090,956
20230626,105500,20962986190,11110,11130,11130,11110,343
20230626,105400,20959174350,11130,11100,11130,11100,283
20230626,105300,20956028840,11100,11080,11110,11080,730
20230626,105200,20947930510,11080,11090,11100,11080,133
20230626,105100,20946456740,11080,11060,11090,11060,486
20230626,105000,20941074820,11060,11100,11100,11060,2460
20230626,104900,20913840020,11100,11080,11100,11080,306
20230626,104800,20910449280,11100,11100,11100,11070,249
20230626,104700,20907685530,11070,11110,11110,11070,1108
20230626,104600,20895399540,11110,11090,11110,11070,6741
20230626,104500,20820650630,11090,11080,11100,11070,676
20230626,104400,20813160620,11070,11080,11100,11010,10226
20230626,104300,20700187960,11080,11090,11110,11080,2163
20230626,104200,20676208050,11090,11130,11130,11090,2039
20230626,104100,20653552760,11130,11160,11160,11130,258
20230626,104000,20650676760,11160,11160,11170,11160,539
20230626,103900,20644659430,11150,11120,11150,11110,769
20230626,103800,20636094720,11110,11140,11140,11110,638
20230626,103700,20629000230,11110,11130,11130,11080,2739
20230626,103600,20598569360,11130,11150,11170,11060,5360
20230626,103500,20539051440,11150,11150,11170,11140,632
20230626,103400,20532003970,11140,11150,11160,11130,981
20230626,103300,20521076850,11150,11120,11160,11080,3395
20230626,103200,20483348960,11090,11100,11120,11080,659
20230626,103100,20476033220,11120,11090,11140,11090,434
20230626,103000,20471219850,11090,11080,11140,11070,1393
20230626,102900,20455790700,11070,11110,11110,11070,1587
20230626,102800,20438198340,11120,11130,11130,11100,892
20230626,102700,20428290070,11110,11110,11110,11090,1433
20230626,102600,20412372930,11110,11110,11120,11060,839
20230626,102500,20403076050,11110,11040,11110,11040,1447
20230626,102400,20387075690,11040,11110,11110,11040,9739
20230626,102300,20279335200,11100,11120,11120,11100,4364
20230626,102200,20230885560,11130,11160,11160,11120,1996
20230626,102100,20208657500,11160,11160,11190,11150,2905
20230626,102000,20176191590,11170,11170,11200,11170,3504
20230626,101900,20137009100,11170,11170,11180,11140,2096
20230626,101800,20113606160,11170,11180,11190,11170,959
20230626,101700,20102889220,11180,11190,11190,11180,1643
20230626,101600,20084511700,11190,11170,11190,11170,2155
20230626,101500,20060415810,11170,11140,11180,11140,2462
20230626,101400,20032928700,11120,11160,11160,11120,1585
20230626,101300,20015268940,11140,11160,11160,11120,2800
20230626,101200,19984083500,11160,11160,11180,11150,2166
20230626,101100,19959902910,11150,11130,11160,11120,1807
20230626,101000,19939761110,11130,11100,11160,11100,3719
20230626,100900,19898388240,11100,11060,11100,11030,2846
20230626,100800,19866872410,11020,11050,11100,11020,5731
20230626,100700,19803507190,11020,11060,11070,11010,6484
20230626,100600,19731939630,11060,11090,11100,11050,2835
20230626,100500,19700552680,11100,11120,11130,11080,1164
20230626,100400,19687626830,11130,11160,11160,11130,1072
20230626,100300,19675680970,11160,11090,11200,11090,5294
20230626,100200,19616680180,11080,11060,11100,11050,4695
20230626,100100,19564646620,11050,11090,11090,10980,41825
20230626,100000,19103001810,11090,11100,11120,11090,4855
20230626,095900,19049095750,11100,11130,11130,11100,2328
20230626,095800,19023240930,11130,11120,11150,11090,4426
20230626,095700,18974089550,11120,11120,11150,11110,2155
20230626,095600,18950130130,11140,11150,11170,11110,2345
20230626,095500,18924030980,11150,11170,11170,11130,3066
20230626,095400,18889852940,11170,11150,11200,11150,1420
20230626,095300,18873993610,11180,11180,11210,11120,3933
20230626,095200,18830158870,11180,11210,11210,11170,1334
20230626,095100,18815228570,11210,11190,11210,11160,1202
20230626,095000,18801772350,11150,11190,11200,11150,3757
20230626,094900,18759769840,11180,11190,11200,11150,3775
20230626,094800,18717612370,11190,11190,11210,11170,2743
20230626,094700,18686902510,11200,11170,11200,11170,1523
20230626,094600,18669871550,11170,11150,11170,11130,1595
20230626,094500,18652091690,11150,11110,11160,11100,2352
20230626,094400,18625917420,11090,11120,11130,11060,15528
20230626,094300,18453727890,11110,11150,11150,11100,7874
20230626,094200,18366203670,11150,11200,11200,11130,5968
20230626,094100,18299502120,11200,11200,11220,11180,3353
20230626,094000,18261933790,11180,11130,11210,11100,10849
20230626,093900,18141061190,11130,11170,11170,11130,10802
20230626,093800,18020657750,11160,11220,11230,11160,5147
20230626,093700,17963043060,11230,11210,11240,11200,2514
20230626,093600,17934828300,11200,11170,11230,11170,2820
20230626,093500,17903218470,11170,11200,11230,11170,4680
20230626,093400,17850810380,11190,11160,11200,11140,4212
20230626,093300,17803749690,11160,11200,11200,11140,6222
20230626,093200,17734219670,11210,11230,11240,11200,3913
20230626,093100,17690324400,11240,11190,11240,11190,3031
20230626,093000,17656321890,11200,11160,11240,11140,5160
20230626,092900,17598577790,11160,11160,11200,11150,5682
20230626,092800,17535173880,11160,11150,11200,11120,10796
20230626,092700,17414949140,11150,11160,11200,11140,9260
20230626,092600,17311613270,11170,11260,11260,11160,7000
20230626,092500,17233199220,11250,11230,11260,11180,9660
20230626,092400,17124815360,11230,11130,11230,11120,8140
20230626,092300,17033819750,11160,11210,11220,11060,52399
20230626,092200,16450340380,11210,11230,11300,11180,28783
20230626,092100,16127381670,11230,11430,11450,11180,57126
20230626,092000,15482926080,11430,11390,11440,11320,28069
20230626,091900,15164090850,11380,11600,11600,11300,83094
20230626,091800,14216435880,11600,11640,11750,11590,50149
20230626,091700,13631105240,11640,11970,11990,11600,100785
20230626,091600,12440515800,11960,12180,12200,11660,214855
20230626,091500,9879985050,12180,11910,12230,11830,384712
20230626,091400,5242146930,11910,11570,11930,11560,217091
20230626,091300,2686736770,11560,11390,11590,11390,18924
20230626,091200,2469096880,11380,11430,11450,11340,13051
20230626,091100,2320368570,11450,11430,11470,11390,12721
20230626,091000,2174969100,11430,11350,11430,11310,7879
20230626,090900,2085430880,11350,11450,11470,11350,9433
20230626,090800,1977899450,11450,11410,11490,11390,7549
20230626,090700,1891429770,11390,11300,11450,11250,10483
20230626,090600,1772684920,11330,11300,11370,11300,5520
20230626,090500,1710125130,11300,11390,11440,11250,26916
20230626,090400,1405201590,11400,11410,11510,11390,11932
20230626,090300,1268670950,11420,11460,11470,11390,13051
20230626,090200,1119576300,11440,11500,11520,11350,18345
20230626,090100,909445980,11520,11390,11530,11320,16137
20230626,090000,725090040,11380,11330,11520,11260,61826