stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,203100,7219490050,14070,14070,14070,14070,10313
20230626,203000,7219490050,14070,14070,14070,14070,0
20230626,202900,7219490050,14070,14070,14070,14070,0
20230626,202800,7219490050,14070,14070,14070,14070,0
20230626,202700,7219490050,14070,14070,14070,14070,0
20230626,202600,7219490050,14070,14070,14070,14070,0
20230626,202500,7219490050,14070,14070,14070,14070,0
20230626,202400,7219490050,14070,14070,14070,14070,0
20230626,202300,7219490050,14070,14070,14070,14070,0
20230626,202200,7219490050,14070,14070,14070,14070,0
20230626,202100,7219490050,14070,14070,14070,14070,0
20230626,202000,7219490050,14070,14070,14070,14070,0
20230626,201900,7219490050,14070,14070,14070,14070,0
20230626,201800,7219490050,14070,14070,14070,14070,0
20230626,201700,7219490050,14070,14070,14070,14070,0
20230626,201600,7219490050,14070,14070,14070,14070,0
20230626,201500,7219490050,14070,14070,14070,14070,0
20230626,201400,7219490050,14070,14070,14070,14070,0
20230626,201300,7219490050,14070,14070,14070,14070,0
20230626,201200,7219490050,14070,14070,14070,14070,0
20230626,201100,7219490050,14070,14070,14070,14070,0
20230626,201000,7219490050,14070,14070,14070,14070,0
20230626,200900,7219490050,14070,14070,14070,14070,0
20230626,200800,7219490050,14070,14070,14070,14070,0
20230626,200700,7219490050,14070,14070,14070,14070,0
20230626,200600,7219490050,14070,14070,14070,14070,0
20230626,200500,7219490050,14070,14070,14070,14070,0
20230626,200400,7219490050,14070,14070,14070,14070,0
20230626,200300,7219490050,14070,14070,14070,14070,0
20230626,200200,7219490050,14070,14070,14070,14070,0
20230626,200100,7219490050,14070,14070,14070,14070,10313
20230626,200000,7219490050,14070,14070,14070,14070,0
20230626,195900,7219490050,14070,14070,14070,14070,0
20230626,195800,7219490050,14070,14070,14070,14070,0
20230626,195700,7219490050,14070,14070,14070,14070,0
20230626,195600,7219490050,14070,14070,14070,14070,0
20230626,195500,7219490050,14070,14070,14070,14070,0
20230626,195400,7219490050,14070,14070,14070,14070,0
20230626,195300,7219490050,14070,14070,14070,14070,0
20230626,195200,7219490050,14070,14070,14070,14070,0
20230626,195100,7219490050,14070,14070,14070,14070,0
20230626,195000,7219490050,14070,14070,14070,14070,0
20230626,194900,7219490050,14070,14070,14070,14070,0
20230626,194800,7219490050,14070,14070,14070,14070,0
20230626,194700,7219490050,14070,14070,14070,14070,0
20230626,194600,7219490050,14070,14070,14070,14070,0
20230626,194500,7219490050,14070,14070,14070,14070,0
20230626,194400,7219490050,14070,14070,14070,14070,0
20230626,194300,7219490050,14070,14070,14070,14070,0
20230626,194200,7219490050,14070,14070,14070,14070,0
20230626,194100,7219490050,14070,14070,14070,14070,0
20230626,194000,7219490050,14070,14070,14070,14070,0
20230626,193900,7219490050,14070,14070,14070,14070,0
20230626,193800,7219490050,14070,14070,14070,14070,0
20230626,193700,7219490050,14070,14070,14070,14070,0
20230626,193600,7219490050,14070,14070,14070,14070,0
20230626,193500,7219490050,14070,14070,14070,14070,0
20230626,193400,7219490050,14070,14070,14070,14070,0
20230626,193300,7219490050,14070,14070,14070,14070,0
20230626,193200,7219490050,14070,14070,14070,14070,0
20230626,193100,7219490050,14070,14070,14070,14070,10313
20230626,193000,7219490050,14070,14070,14070,14070,0
20230626,192900,7219490050,14070,14070,14070,14070,0
20230626,192800,7219490050,14070,14070,14070,14070,0
20230626,192700,7219490050,14070,14070,14070,14070,0
20230626,192600,7219490050,14070,14070,14070,14070,0
20230626,192500,7219490050,14070,14070,14070,14070,0
20230626,192400,7219490050,14070,14070,14070,14070,0
20230626,192300,7219490050,14070,14070,14070,14070,0
20230626,192200,7219490050,14070,14070,14070,14070,0
20230626,192100,7219490050,14070,14070,14070,14070,0
20230626,192000,7219490050,14070,14070,14070,14070,0
20230626,191900,7219490050,14070,14070,14070,14070,0
20230626,191800,7219490050,14070,14070,14070,14070,0
20230626,191700,7219490050,14070,14070,14070,14070,0
20230626,191600,7219490050,14070,14070,14070,14070,0
20230626,191500,7219490050,14070,14070,14070,14070,0
20230626,191400,7219490050,14070,14070,14070,14070,0
20230626,191300,7219490050,14070,14070,14070,14070,0
20230626,191200,7219490050,14070,14070,14070,14070,0
20230626,191100,7219490050,14070,14070,14070,14070,0
20230626,191000,7219490050,14070,14070,14070,14070,0
20230626,190900,7219490050,14070,14070,14070,14070,0
20230626,190800,7219490050,14070,14070,14070,14070,0
20230626,190700,7219490050,14070,14070,14070,14070,0
20230626,190600,7219490050,14070,14070,14070,14070,0
20230626,190500,7219490050,14070,14070,14070,14070,0
20230626,190400,7219490050,14070,14070,14070,14070,0
20230626,190300,7219490050,14070,14070,14070,14070,0
20230626,190200,7219490050,14070,14070,14070,14070,0
20230626,190100,7219490050,14070,14070,14070,14070,10313
20230626,190000,7219490050,14070,14070,14070,14070,0
20230626,185900,7219490050,14070,14070,14070,14070,0
20230626,185800,7219490050,14070,14070,14070,14070,0
20230626,185700,7219490050,14070,14070,14070,14070,0
20230626,185600,7219490050,14070,14070,14070,14070,0
20230626,185500,7219490050,14070,14070,14070,14070,0
20230626,185400,7219490050,14070,14070,14070,14070,0
20230626,185300,7219490050,14070,14070,14070,14070,0
20230626,185200,7219490050,14070,14070,14070,14070,0
20230626,185100,7219490050,14070,14070,14070,14070,0
20230626,185000,7219490050,14070,14070,14070,14070,0
20230626,184900,7219490050,14070,14070,14070,14070,0
20230626,184800,7219490050,14070,14070,14070,14070,0
20230626,184700,7219490050,14070,14070,14070,14070,0
20230626,184600,7219490050,14070,14070,14070,14070,0
20230626,184500,7219490050,14070,14070,14070,14070,0
20230626,184400,7219490050,14070,14070,14070,14070,0
20230626,184300,7219490050,14070,14070,14070,14070,0
20230626,184200,7219490050,14070,14070,14070,14070,0
20230626,184100,7219490050,14070,14070,14070,14070,0
20230626,184000,7219490050,14070,14070,14070,14070,0
20230626,183900,7219490050,14070,14070,14070,14070,0
20230626,183800,7219490050,14070,14070,14070,14070,0
20230626,183700,7219490050,14070,14070,14070,14070,0
20230626,183600,7219490050,14070,14070,14070,14070,0
20230626,183500,7219490050,14070,14070,14070,14070,0
20230626,183400,7219490050,14070,14070,14070,14070,0
20230626,183300,7219490050,14070,14070,14070,14070,0
20230626,183200,7219490050,14070,14070,14070,14070,0
20230626,183100,7219490050,14070,14070,14070,14070,10313
20230626,183000,7219490050,14070,14070,14070,14070,0
20230626,182900,7219490050,14070,14070,14070,14070,0
20230626,182800,7219490050,14070,14070,14070,14070,0
20230626,182700,7219490050,14070,14070,14070,14070,0
20230626,182600,7219490050,14070,14070,14070,14070,0
20230626,182500,7219490050,14070,14070,14070,14070,0
20230626,182400,7219490050,14070,14070,14070,14070,0
20230626,182300,7219490050,14070,14070,14070,14070,0
20230626,182200,7219490050,14070,14070,14070,14070,0
20230626,182100,7219490050,14070,14070,14070,14070,0
20230626,182000,7219490050,14070,14070,14070,14070,0
20230626,181900,7219490050,14070,14070,14070,14070,0
20230626,181800,7219490050,14070,14070,14070,14070,0
20230626,181700,7219490050,14070,14070,14070,14070,0
20230626,181600,7219490050,14070,14070,14070,14070,0
20230626,181500,7219490050,14070,14070,14070,14070,0
20230626,181400,7219490050,14070,14070,14070,14070,0
20230626,181300,7219490050,14070,14070,14070,14070,0
20230626,181200,7219490050,14070,14070,14070,14070,0
20230626,181100,7219490050,14070,14070,14070,14070,0
20230626,181000,7219490050,14070,14070,14070,14070,0
20230626,180900,7219490050,14070,14070,14070,14070,0
20230626,180800,7219490050,14070,14070,14070,14070,0
20230626,180700,7219490050,14070,14070,14070,14070,0
20230626,180600,7219490050,14070,14070,14070,14070,0
20230626,180500,7219490050,14070,14070,14070,14070,0
20230626,180400,7219490050,14070,14070,14070,14070,0
20230626,180300,7219490050,14070,14070,14070,14070,0
20230626,180200,7219490050,14070,14070,14070,14070,0
20230626,180100,7219490050,14070,14070,14070,14070,10313
20230626,180000,7219490050,14070,14070,14070,14070,0
20230626,175900,7219490050,14070,14070,14070,14070,0
20230626,175800,7219490050,14070,14070,14070,14070,0
20230626,175700,7219490050,14070,14070,14070,14070,0
20230626,175600,7219490050,14070,14070,14070,14070,0
20230626,175500,7219490050,14070,14070,14070,14070,0
20230626,175400,7219490050,14070,14070,14070,14070,0
20230626,175300,7219490050,14070,14070,14070,14070,0
20230626,175200,7219490050,14070,14070,14070,14070,0
20230626,175100,7219490050,14070,14070,14070,14070,0
20230626,175000,7219490050,14070,14070,14070,14070,0
20230626,174900,7219490050,14070,14070,14070,14070,0
20230626,174800,7219490050,14070,14070,14070,14070,0
20230626,174700,7219490050,14070,14070,14070,14070,0
20230626,174600,7219490050,14070,14070,14070,14070,0
20230626,174500,7219490050,14070,14070,14070,14070,0
20230626,174400,7219490050,14070,14070,14070,14070,0
20230626,174300,7219490050,14070,14070,14070,14070,0
20230626,174200,7219490050,14070,14070,14070,14070,0
20230626,174100,7219490050,14070,14070,14070,14070,0
20230626,174000,7219490050,14070,14070,14070,14070,0
20230626,173900,7219490050,14070,14070,14070,14070,0
20230626,173800,7219490050,14070,14070,14070,14070,0
20230626,173700,7219490050,14070,14070,14070,14070,0
20230626,173600,7219490050,14070,14070,14070,14070,0
20230626,173500,7219490050,14070,14070,14070,14070,0
20230626,173400,7219490050,14070,14070,14070,14070,0
20230626,173300,7219490050,14070,14070,14070,14070,0
20230626,173200,7219490050,14070,14070,14070,14070,0
20230626,173100,7219490050,14070,14070,14070,14070,10313
20230626,173000,7219490050,14070,14070,14070,14070,0
20230626,172900,7219490050,14070,14070,14070,14070,0
20230626,172800,7219490050,14070,14070,14070,14070,0
20230626,172700,7219490050,14070,14070,14070,14070,0
20230626,172600,7219490050,14070,14070,14070,14070,0
20230626,172500,7219490050,14070,14070,14070,14070,0
20230626,172400,7219490050,14070,14070,14070,14070,0
20230626,172300,7219490050,14070,14070,14070,14070,0
20230626,172200,7219490050,14070,14070,14070,14070,0
20230626,172100,7219490050,14070,14070,14070,14070,0
20230626,172000,7219490050,14070,14070,14070,14070,0
20230626,171900,7219490050,14070,14070,14070,14070,0
20230626,171800,7219490050,14070,14070,14070,14070,0
20230626,171700,7219490050,14070,14070,14070,14070,0
20230626,171600,7219490050,14070,14070,14070,14070,0
20230626,171500,7219490050,14070,14070,14070,14070,0
20230626,171400,7219490050,14070,14070,14070,14070,0
20230626,171300,7219490050,14070,14070,14070,14070,0
20230626,171200,7219490050,14070,14070,14070,14070,0
20230626,171100,7219490050,14070,14070,14070,14070,0
20230626,171000,7219490050,14070,14070,14070,14070,0
20230626,170900,7219490050,14070,14070,14070,14070,0
20230626,170800,7219490050,14070,14070,14070,14070,0
20230626,170700,7219490050,14070,14070,14070,14070,0
20230626,170600,7219490050,14070,14070,14070,14070,0
20230626,170500,7219490050,14070,14070,14070,14070,0
20230626,170400,7219490050,14070,14070,14070,14070,0
20230626,170300,7219490050,14070,14070,14070,14070,0
20230626,170200,7219490050,14070,14070,14070,14070,0
20230626,170100,7219490050,14070,14070,14070,14070,10313
20230626,170000,7219490050,14070,14070,14070,14070,0
20230626,165900,7219490050,14070,14070,14070,14070,0
20230626,165800,7219490050,14070,14070,14070,14070,0
20230626,165700,7219490050,14070,14070,14070,14070,0
20230626,165600,7219490050,14070,14070,14070,14070,0
20230626,165500,7219490050,14070,14070,14070,14070,0
20230626,165400,7219490050,14070,14070,14070,14070,0
20230626,165300,7219490050,14070,14070,14070,14070,0
20230626,165200,7219490050,14070,14070,14070,14070,0
20230626,165100,7219490050,14070,14070,14070,14070,0
20230626,165000,7219490050,14070,14070,14070,14070,0
20230626,164900,7219490050,14070,14070,14070,14070,0
20230626,164800,7219490050,14070,14070,14070,14070,0
20230626,164700,7219490050,14070,14070,14070,14070,0
20230626,164600,7219490050,14070,14070,14070,14070,0
20230626,164500,7219490050,14070,14070,14070,14070,0
20230626,164400,7219490050,14070,14070,14070,14070,0
20230626,164300,7219490050,14070,14070,14070,14070,0
20230626,164200,7219490050,14070,14070,14070,14070,0
20230626,164100,7219490050,14070,14070,14070,14070,0
20230626,164000,7219490050,14070,14070,14070,14070,0
20230626,163900,7219490050,14070,14070,14070,14070,0
20230626,163800,7219490050,14070,14070,14070,14070,0
20230626,163700,7219490050,14070,14070,14070,14070,0
20230626,163600,7219490050,14070,14070,14070,14070,0
20230626,163500,7219490050,14070,14070,14070,14070,0
20230626,163400,7219490050,14070,14070,14070,14070,0
20230626,163300,7219490050,14070,14070,14070,14070,0
20230626,163200,7219490050,14070,14070,14070,14070,0
20230626,163100,7219490050,14070,14070,14070,14070,10313
20230626,163000,7219490050,14070,14070,14070,14070,0
20230626,162900,7219490050,14070,14070,14070,14070,0
20230626,162800,7219490050,14070,14070,14070,14070,0
20230626,162700,7219490050,14070,14070,14070,14070,0
20230626,162600,7219490050,14070,14070,14070,14070,0
20230626,162500,7219490050,14070,14070,14070,14070,0
20230626,162400,7219490050,14070,14070,14070,14070,0
20230626,162300,7219490050,14070,14070,14070,14070,0
20230626,162200,7219490050,14070,14070,14070,14070,0
20230626,162100,7219490050,14070,14070,14070,14070,0
20230626,162000,7219490050,14070,14070,14070,14070,0
20230626,161900,7219490050,14070,14070,14070,14070,0
20230626,161800,7219490050,14070,14070,14070,14070,0
20230626,161700,7219490050,14070,14070,14070,14070,0
20230626,161600,7219490050,14070,14070,14070,14070,0
20230626,161500,7219490050,14070,14070,14070,14070,0
20230626,161400,7219490050,14070,14070,14070,14070,0
20230626,161300,7219490050,14070,14070,14070,14070,0
20230626,161200,7219490050,14070,14070,14070,14070,0
20230626,161100,7219490050,14070,14070,14070,14070,0
20230626,161000,7219490050,14070,14070,14070,14070,0
20230626,160900,7219490050,14070,14070,14070,14070,0
20230626,160800,7219490050,14070,14070,14070,14070,0
20230626,160700,7219490050,14070,14070,14070,14070,0
20230626,160600,7219490050,14070,14070,14070,14070,0
20230626,160500,7219490050,14070,14070,14070,14070,0
20230626,160400,7219490050,14070,14070,14070,14070,0
20230626,160300,7219490050,14070,14070,14070,14070,0
20230626,160200,7219490050,14070,14070,14070,14070,0
20230626,160100,7219490050,14070,14070,14070,14070,10313
20230626,160000,7219490050,14070,14070,14070,14070,0
20230626,155900,7219490050,14070,14070,14070,14070,0
20230626,155800,7219490050,14070,14070,14070,14070,0
20230626,155700,7219490050,14070,14070,14070,14070,0
20230626,155600,7219490050,14070,14070,14070,14070,0
20230626,155500,7219490050,14070,14070,14070,14070,0
20230626,155400,7219490050,14070,14070,14070,14070,0
20230626,155300,7219490050,14070,14070,14070,14070,0
20230626,155200,7219490050,14070,14070,14070,14070,0
20230626,155100,7219490050,14070,14070,14070,14070,0
20230626,155000,7219490050,14070,14070,14070,14070,0
20230626,154900,7219490050,14070,14070,14070,14070,0
20230626,154800,7219490050,14070,14070,14070,14070,0
20230626,154700,7219490050,14070,14070,14070,14070,0
20230626,154600,7219490050,14070,14070,14070,14070,0
20230626,154500,7219490050,14070,14070,14070,14070,0
20230626,154400,7219490050,14070,14070,14070,14070,0
20230626,154300,7219490050,14070,14070,14070,14070,0
20230626,154200,7219490050,14070,14070,14070,14070,0
20230626,154100,7219490050,14070,14070,14070,14070,0
20230626,154000,7219490050,14070,14070,14070,14070,0
20230626,153900,7219490050,14070,14070,14070,14070,0
20230626,153800,7219490050,14070,14070,14070,14070,0
20230626,153700,7219490050,14070,14070,14070,14070,0
20230626,153600,7219490050,14070,14070,14070,14070,0
20230626,153500,7219490050,14070,14070,14070,14070,0
20230626,153400,7219490050,14070,14070,14070,14070,0
20230626,153300,7219490050,14070,14070,14070,14070,0
20230626,153200,7219490050,14070,14070,14070,14070,0
20230626,153100,7219490050,14070,14070,14070,14070,10313
20230626,153000,7219490050,14070,14070,14070,14070,10313
20230626,152900,7074386140,14030,14030,14030,14030,0
20230626,152800,7074386140,14030,14030,14030,14030,0
20230626,152700,7074386140,14030,14030,14030,14030,0
20230626,152600,7074386140,14030,14030,14030,14030,0
20230626,152500,7074386140,14030,14030,14030,14030,0
20230626,152400,7074386140,14030,14030,14030,14030,0
20230626,152300,7074386140,14030,14030,14030,14030,0
20230626,152200,7074386140,14030,14030,14030,14030,0
20230626,152100,7074386140,14030,14030,14030,14030,0
20230626,152000,7074386140,14030,14030,14030,14030,0
20230626,151900,7074386140,14030,14010,14030,14010,941
20230626,151800,7061190580,14010,14010,14020,14000,1619
20230626,151700,7038515400,14000,14020,14030,14000,1728
20230626,151600,7014287960,14020,14030,14030,14020,277
20230626,151500,7010403090,14020,14000,14030,14000,4275
20230626,151400,6950520350,14000,14010,14020,14000,4128
20230626,151300,6892709610,14010,14010,14020,14000,5208
20230626,151200,6819769070,14010,14020,14020,14000,2428
20230626,151100,6785751820,14020,14020,14020,14010,379
20230626,151000,6780439860,14010,14010,14020,14010,3544
20230626,150900,6730787650,14010,14020,14020,14010,1916
20230626,150800,6703932340,14020,14030,14030,14020,88
20230626,150700,6702697850,14030,14030,14030,14020,416
20230626,150600,6696864140,14030,14030,14030,14020,1029
20230626,150500,6682428740,14030,14030,14040,14030,891
20230626,150400,6669927220,14030,14040,14040,14030,261
20230626,150300,6666264510,14040,14030,14040,14030,74
20230626,150200,6665225790,14040,14040,14040,14030,2740
20230626,150100,6626782160,14040,14040,14040,14030,183
20230626,150000,6624213490,14040,14040,14050,14030,729
20230626,145900,6613977990,14040,14040,14040,14030,128
20230626,145800,6612181010,14040,14060,14060,14030,2902
20230626,145700,6571415770,14050,14050,14060,14050,2019
20230626,145600,6543048050,14060,14050,14060,14050,2274
20230626,145500,6511097530,14050,14030,14050,14030,1173
20230626,145400,6494625840,14040,14050,14050,14040,696
20230626,145300,6484853190,14040,14050,14060,14040,1326
20230626,145200,6466229120,14050,14050,14060,14040,691
20230626,145100,6456520760,14050,14050,14050,14040,93
20230626,145000,6455214160,14050,14040,14060,14040,252
20230626,144900,6451673710,14040,14040,14050,14040,345
20230626,144800,6446827200,14050,14050,14060,14050,595
20230626,144700,6438467010,14050,14050,14050,14050,182
20230626,144600,6435909910,14050,14040,14050,14040,644
20230626,144500,6426864200,14040,14040,14050,14040,336
20230626,144400,6422146050,14050,14060,14060,14040,1138
20230626,144300,6406156490,14050,14040,14060,14040,927
20230626,144200,6393132470,14050,14040,14050,14040,641
20230626,144100,6384130090,14040,14030,14050,14030,497
20230626,144000,6377154450,14030,14020,14030,14020,1305
20230626,143900,6358848950,14020,14010,14020,14010,2316
20230626,143800,6326394330,14010,14020,14020,14010,689
20230626,143700,6316735920,14030,14020,14030,14020,2259
20230626,143600,6285063500,14020,14020,14030,14020,370
20230626,143500,6279874030,14030,14030,14030,14020,192
20230626,143400,6277181190,14030,14030,14030,14020,809
20230626,143300,6265837690,14030,14020,14030,14020,262
20230626,143200,6262162510,14020,14020,14030,14020,171
20230626,143100,6259763840,14020,14030,14030,14020,632
20230626,143000,6250898110,14020,14030,14040,14020,131
20230626,142900,6249060170,14000,14010,14030,14000,5135
20230626,142800,6177076550,14020,14020,14020,14010,158
20230626,142700,6174861730,14020,14020,14020,14010,341
20230626,142600,6170081340,14020,14020,14020,14010,188
20230626,142500,6167446140,14020,14010,14020,14010,532
20230626,142400,6159992190,14000,14000,14010,14000,271
20230626,142300,6156195950,14000,14010,14010,14000,309
20230626,142200,6151868890,14000,14010,14020,14000,680
20230626,142100,6142341300,14010,14010,14010,14000,466
20230626,142000,6135815230,14000,14020,14020,14000,911
20230626,141900,6123051760,14010,14010,14020,14010,399
20230626,141800,6117461350,14020,14020,14020,14010,314
20230626,141700,6113060410,14020,14010,14020,14000,768
20230626,141600,6102300140,14010,14010,14010,14000,192
20230626,141500,6099610420,14010,14010,14020,14000,380
20230626,141400,6094286800,14010,14020,14020,14010,290
20230626,141300,6090223410,14020,14020,14020,14010,322
20230626,141200,6085710890,14010,14020,14020,14010,509
20230626,141100,6078578670,14020,14010,14020,14010,143
20230626,141000,6076574650,14010,14010,14020,14010,397
20230626,140900,6071011740,14010,14020,14020,14010,571
20230626,140800,6063010490,14010,14020,14020,14010,186
20230626,140700,6060403400,14010,14010,14020,14010,665
20230626,140600,6051085690,14010,13990,14010,13990,4187
20230626,140500,5992464690,13990,14000,14000,13990,354
20230626,140400,5987509850,14000,14000,14000,13990,257
20230626,140300,5983913060,14000,14000,14000,13990,163
20230626,140200,5981631570,13990,14000,14000,13990,543
20230626,140100,5974031070,14000,13990,14000,13990,151
20230626,140000,5971917280,13990,14000,14000,13990,299
20230626,135900,5967733940,14000,13990,14000,13990,209
20230626,135800,5964808570,13990,13990,14000,13990,197
20230626,135700,5962051770,13990,14000,14000,13990,83
20230626,135600,5960889790,14000,13990,14000,13990,264
20230626,135500,5957195550,13990,14010,14010,13990,1088
20230626,135400,5941973790,14000,14000,14000,13990,719
20230626,135300,5931907810,14000,14000,14000,13990,2182
20230626,135200,5901360000,13990,14000,14000,13990,839
20230626,135100,5889614920,13990,13990,14000,13990,79
20230626,135000,5888509160,13990,14000,14000,13990,241
20230626,134900,5885136660,14000,13990,14000,13990,137
20230626,134800,5883219290,13990,14000,14000,13990,170
20230626,134700,5880840310,14000,13990,14000,13990,134
20230626,134600,5878965220,13990,14010,14010,13990,750
20230626,134500,5868465090,14010,14020,14020,14000,767
20230626,134400,5857719400,14020,14020,14020,14010,673
20230626,134300,5848284140,14020,14010,14020,14010,1549
20230626,134200,5826568760,14010,14020,14020,14010,563
20230626,134100,5818676690,14020,13980,14020,13970,10822
20230626,134000,5667352540,13980,13980,13980,13970,377
20230626,133900,5662084610,13970,13970,13980,13970,925
20230626,133800,5649154340,13970,13970,13980,13970,1020
20230626,133700,5634904420,13970,13980,13980,13970,489
20230626,133600,5628069150,13980,13980,13980,13970,160
20230626,133500,5625833250,13970,13980,13980,13970,173
20230626,133400,5623414920,13980,13970,13980,13970,449
20230626,133300,5617140800,13970,13980,13980,13970,688
20230626,133200,5607522760,13990,13980,13990,13980,436
20230626,133100,5601426670,13980,13990,13990,13980,2512
20230626,133000,5566305300,13980,13990,13990,13980,1645
20230626,132900,5543307780,13990,13990,13990,13980,1041
20230626,132800,5528753480,13980,14000,14000,13980,20641
20230626,132700,5239821040,14000,14010,14010,14000,256
20230626,132600,5236235670,14010,14010,14010,14000,77
20230626,132500,5235157090,14010,14010,14010,14010,231
20230626,132400,5231920780,14000,14000,14010,14000,924
20230626,132300,5218981220,14010,14020,14020,14000,5443
20230626,132200,5142722280,14020,14020,14020,14020,163
20230626,132100,5140437020,14020,14020,14020,14010,181
20230626,132000,5137900010,14030,14020,14030,14020,190
20230626,131900,5135236000,14020,14020,14030,14020,434
20230626,131800,5129150850,14020,14030,14030,14020,840
20230626,131700,5117373320,14030,14030,14030,14020,121
20230626,131600,5115675880,14030,14030,14030,14030,21
20230626,131500,5115381250,14020,14020,14020,14010,513
20230626,131400,5108189600,14020,14010,14020,14010,1758
20230626,131300,5083542770,14010,14020,14020,14010,47
20230626,131200,5082884000,14020,14020,14020,14010,235
20230626,131100,5079589910,14020,14020,14020,14020,243
20230626,131000,5076183050,14010,14020,14020,14010,369
20230626,130900,5071009860,14020,14020,14020,14010,175
20230626,130800,5068557670,14020,14030,14030,14010,4699
20230626,130700,5002679700,14030,14040,14040,14030,137
20230626,130600,5000757580,14030,14030,14040,14030,372
20230626,130500,4995535570,14040,14030,14040,14030,56
20230626,130400,4994749830,14030,14040,14040,14030,1741
20230626,130300,4970323350,14030,14030,14040,14030,92
20230626,130200,4969032550,14040,14040,14040,14040,28
20230626,130100,4968639430,14040,14040,14040,14030,76
20230626,130000,4967572580,14030,14040,14040,14030,23
20230626,125900,4967249860,14040,14040,14040,14040,224
20230626,125800,4964104900,14050,14040,14050,14040,779
20230626,125700,4953167470,14040,14040,14050,14040,105
20230626,125600,4951693080,14040,14040,14050,14040,951
20230626,125500,4938340740,14040,14040,14040,14040,764
20230626,125400,4927614180,14040,14040,14050,14040,292
20230626,125300,4923514280,14040,14040,14050,14040,371
20230626,125200,4918305350,14040,14050,14050,14040,347
20230626,125100,4913432210,14040,14050,14050,14040,56
20230626,125000,4912645600,14040,14050,14050,14040,1000
20230626,124900,4898601310,14060,14060,14060,14050,267
20230626,124800,4894847480,14060,14050,14060,14040,837
20230626,124700,4883089770,14060,14050,14060,14040,1030
20230626,124600,4868618610,14050,14050,14050,14040,51
20230626,124500,4867902250,14050,14040,14050,14040,531
20230626,124400,4860446910,14040,14040,14040,14040,292
20230626,124300,4856347230,14040,14040,14050,14040,552
20230626,124200,4848592160,14040,14040,14040,14030,1298
20230626,124100,4830368430,14040,14040,14040,14040,60
20230626,124000,4829526030,14040,14050,14050,14040,53
20230626,123900,4828781580,14050,14040,14050,14040,59
20230626,123800,4827952820,14050,14050,14060,14050,527
20230626,123700,4820548330,14050,14060,14060,14050,63
20230626,123600,4819663080,14060,14050,14060,14050,29
20230626,123500,4819255590,14050,14050,14050,14050,42
20230626,123400,4818665490,14060,14060,14070,14060,531
20230626,123300,4811199620,14060,14060,14060,14050,310
20230626,123200,4806843400,14060,14050,14060,14050,44
20230626,123100,4806225180,14060,14060,14060,14040,299
20230626,123000,4802022500,14040,14040,14060,14040,1400
20230626,122900,4782353940,14040,14040,14050,14040,347
20230626,122800,4777479790,14040,14050,14050,14040,91
20230626,122700,4776201850,14050,14050,14050,14040,355
20230626,122600,4771217330,14040,14050,14050,14040,693
20230626,122500,4761486910,14050,14050,14050,14040,341
20230626,122400,4756698770,14050,14050,14050,14040,597
20230626,122300,4748315920,14040,14050,14050,14040,146
20230626,122200,4746264810,14050,14050,14050,14040,347
20230626,122100,4741390070,14040,14040,14050,14040,226
20230626,122000,4738216920,14040,14030,14050,14030,412
20230626,121900,4732433050,14030,14030,14030,14020,332
20230626,121800,4727775700,14030,14030,14030,14020,619
20230626,121700,4719095050,14030,14040,14040,14030,705
20230626,121600,4709203800,14030,14030,14030,14030,108
20230626,121500,4707688560,14040,14040,14050,14040,530
20230626,121400,4700247260,14050,14050,14050,14040,176
20230626,121300,4697774650,14040,14050,14050,14040,1111
20230626,121200,4682175710,14050,14050,14050,14050,33
20230626,121100,4681712060,14040,14050,14050,14040,150
20230626,121000,4679604800,14050,14040,14050,14040,151
20230626,120900,4677484670,14040,14040,14040,14040,216
20230626,120800,4674452030,14040,14040,14040,14030,230
20230626,120700,4671223020,14040,14030,14040,14030,199
20230626,120600,4668430670,14030,14030,14030,14030,67
20230626,120500,4667490660,14030,14040,14040,14030,571
20230626,120400,4659478910,14030,14030,14030,14030,160
20230626,120300,4657234110,14030,14030,14030,14030,50
20230626,120200,4656532610,14030,14030,14040,14030,804
20230626,120100,4645252480,14030,14020,14030,14020,1653
20230626,120000,4622077000,14020,14040,14050,14020,1797
20230626,115900,4596857790,14050,14050,14050,14040,724
20230626,115800,4586686040,14050,14040,14050,14040,54
20230626,115700,4585927590,14050,14050,14050,14040,221
20230626,115600,4582823960,14040,14050,14050,14040,138
20230626,115500,4580885310,14050,14050,14050,14040,45
20230626,115400,4580253320,14050,14040,14050,14030,924
20230626,115300,4567279440,14030,14040,14040,14030,317
20230626,115200,4562831630,14040,14030,14040,14030,322
20230626,115100,4558311740,14040,14040,14050,14040,781
20230626,115000,4547345920,14040,14050,14050,14010,8834
20230626,114900,4423425130,14050,14050,14060,14050,254
20230626,114800,4419854640,14060,14050,14060,14050,78
20230626,114700,4418758380,14050,14060,14060,14050,120
20230626,114600,4417071440,14060,14060,14060,14050,73
20230626,114500,4416045120,14050,14060,14060,14050,359
20230626,114400,4411000700,14060,14070,14070,14050,145
20230626,114300,4408961350,14060,14060,14070,14050,1544
20230626,114200,4387252600,14050,14060,14060,14050,90
20230626,114100,4385987810,14050,14060,14060,14050,257
20230626,114000,4382376660,14060,14060,14060,14050,310
20230626,113900,4378020070,14050,14050,14060,14050,74
20230626,113800,4376980340,14050,14050,14060,14050,70
20230626,113700,4375996820,14050,14060,14060,14050,558
20230626,113600,4368155780,14060,14060,14070,14050,2565
20230626,113500,4332103900,14060,14060,14060,14060,25
20230626,113400,4331752400,14060,14060,14060,14050,788
20230626,113300,4320676700,14050,14060,14060,14050,533
20230626,113200,4313186370,14060,14070,14070,14050,684
20230626,113100,4303568210,14070,14070,14070,14060,73
20230626,113000,4302541160,14070,14070,14070,14060,89
20230626,112900,4301289120,14060,14080,14080,14050,193
20230626,112800,4298574550,14080,14060,14080,14050,668
20230626,112700,4289178570,14060,14050,14060,14050,135
20230626,112600,4287281150,14060,14050,14070,14050,158
20230626,112500,4285060390,14070,14080,14080,14050,805
20230626,112400,4273744010,14090,14090,14100,14070,1940
20230626,112300,4246410870,14090,14100,14100,14090,928
20230626,112200,4233333270,14100,14080,14100,14080,856
20230626,112100,4221272580,14080,14060,14080,14060,78
20230626,112000,4220175160,14060,14070,14080,14060,785
20230626,111900,4209130950,14080,14090,14090,14070,880
20230626,111800,4196743660,14090,14100,14100,14080,1585
20230626,111700,4174421090,14090,14090,14100,14090,195
20230626,111600,4171673490,14090,14100,14100,14090,286
20230626,111500,4167643640,14100,14090,14100,14090,287
20230626,111400,4163599230,14100,14100,14100,14090,208
20230626,111300,4160667100,14100,14110,14110,14090,630
20230626,111200,4151789040,14110,14110,14110,14100,2827
20230626,111100,4111928060,14110,14110,14110,14100,110
20230626,111000,4110376440,14120,14120,14120,14110,540
20230626,110900,4102756570,14120,14120,14120,14110,137
20230626,110800,4100822340,14120,14140,14140,14110,4739
20230626,110700,4033900700,14160,14150,14160,14140,2104
20230626,110600,4004128420,14150,14150,14150,14140,614
20230626,110500,3995440510,14140,14140,14140,14140,76
20230626,110400,3994365870,14140,14130,14140,14120,459
20230626,110300,3987877520,14130,14130,14130,14120,920
20230626,110200,3974878110,14130,14110,14130,14110,889
20230626,110100,3962328670,14110,14110,14120,14110,69
20230626,110000,3961355070,14110,14120,14120,14100,805
20230626,105900,3949997000,14110,14100,14110,14100,295
20230626,105800,3945834650,14100,14110,14120,14100,1499
20230626,105700,3924680850,14110,14120,14120,14110,167
20230626,105600,3922324370,14120,14110,14120,14110,1019
20230626,105500,3907946090,14110,14120,14120,14100,2530
20230626,105400,3872240090,14120,14110,14120,14100,635
20230626,105300,3863279690,14120,14100,14120,14100,1106
20230626,105200,3847673710,14100,14100,14100,14090,1252
20230626,105100,3830028890,14100,14090,14100,14090,103
20230626,105000,3828577210,14090,14090,14100,14090,897
20230626,104900,3815933570,14090,14100,14100,14080,3251
20230626,104800,3770136660,14100,14130,14130,14100,6632
20230626,104700,3676543970,14120,14140,14140,14120,5095
20230626,104600,3604535460,14140,14140,14140,14130,1260
20230626,104500,3586719740,14140,14130,14140,14130,973
20230626,104400,3572971220,14130,14130,14130,14120,1937
20230626,104300,3545601930,14130,14170,14180,14120,4649
20230626,104200,3479800380,14170,14170,14180,14160,6666
20230626,104100,3385340150,14170,14170,14170,14160,10036
20230626,104000,3243153910,14160,14180,14200,14160,4510
20230626,103900,3179226630,14170,14190,14210,14160,5287
20230626,103800,3104233070,14180,14120,14180,14120,4703
20230626,103700,3037663430,14120,14100,14120,14100,783
20230626,103600,3026615430,14110,14110,14110,14100,603
20230626,103500,3018107710,14100,14110,14110,14100,110
20230626,103400,3016556170,14100,14110,14110,14100,594
20230626,103300,3008177080,14110,14110,14110,14100,398
20230626,103200,3002562060,14110,14100,14110,14100,359
20230626,103100,2997496650,14100,14100,14110,14090,259
20230626,103000,2993844830,14100,14070,14100,14070,1678
20230626,102900,2970196350,14080,14070,14080,14070,3452
20230626,102800,2921594500,14060,14070,14080,14040,420
20230626,102700,2915685510,14070,14020,14070,14020,431
20230626,102600,2909624390,14010,14080,14080,14000,7757
20230626,102500,2800842320,14080,14070,14080,14070,1563
20230626,102400,2778846460,14070,14060,14070,14060,269
20230626,102300,2775062240,14080,14050,14080,14040,2136
20230626,102200,2745033080,14050,14040,14050,14040,82
20230626,102100,2743881390,14050,14050,14050,14040,218
20230626,102000,2740819910,14040,14030,14040,14030,1330
20230626,101900,2722147630,14020,14020,14040,14020,2204
20230626,101800,2691232350,14020,14010,14020,14010,1949
20230626,101700,2663912470,14010,14010,14020,14010,124
20230626,101600,2662174740,14020,14030,14030,14020,813
20230626,101500,2650776470,14030,14020,14030,14010,828
20230626,101400,2639165110,14020,14020,14020,14010,916
20230626,101300,2626323500,14020,14020,14020,14020,1345
20230626,101200,2607466600,14020,14030,14030,14020,1129
20230626,101100,2591626840,14020,14020,14030,14020,139
20230626,101000,2589677470,14030,14020,14030,14020,820
20230626,100900,2578178920,14020,14020,14020,14020,71
20230626,100800,2577183500,14020,14030,14030,14020,2007
20230626,100700,2549033660,14030,14050,14060,14030,1957
20230626,100600,2521547920,14060,14060,14060,14040,1135
20230626,100500,2505605980,14060,14070,14070,14050,82
20230626,100400,2504453330,14070,14050,14090,14050,2078
20230626,100300,2475202190,14060,14060,14060,14020,1528
20230626,100200,2453736270,14060,14060,14060,14050,858
20230626,100100,2441678330,14060,14060,14060,14050,679
20230626,100000,2432136570,14050,14070,14070,14050,1309
20230626,095900,2413744490,14070,14030,14070,14020,2972
20230626,095800,2371998710,14020,14030,14030,14020,186
20230626,095700,2369389170,14030,14030,14030,14020,1123
20230626,095600,2353641090,14030,14030,14050,14030,1164
20230626,095500,2337310130,14050,14050,14060,14020,3291
20230626,095400,2291099710,14050,14070,14070,14050,478
20230626,095300,2284380480,14070,14100,14100,14070,3644
20230626,095200,2233080650,14090,14100,14100,14090,2430
20230626,095100,2198824670,14100,14100,14100,14090,312
20230626,095000,2194426720,14100,14090,14100,14080,2846
20230626,094900,2154301840,14090,14090,14100,14090,1399
20230626,094800,2134589390,14090,14080,14090,14080,188
20230626,094700,2131940740,14080,14080,14090,14080,333
20230626,094600,2127251910,14080,14080,14080,14070,4137
20230626,094500,2069003330,14080,14060,14080,14060,2068
20230626,094400,2039908510,14060,14090,14100,14060,3878
20230626,094300,1985316840,14100,14080,14100,14080,2028
20230626,094200,1956748660,14070,14080,14080,14070,698
20230626,094100,1946922140,14080,14080,14080,14070,444
20230626,094000,1940670710,14080,14030,14080,14030,2406
20230626,093900,1906853990,14020,14030,14040,14020,384
20230626,093800,1901466690,14030,14040,14040,14030,1255
20230626,093700,1883848630,14040,14050,14060,14040,850
20230626,093600,1871905420,14060,14060,14060,14050,106
20230626,093500,1870415150,14060,14060,14060,14050,1855
20230626,093400,1844351000,14060,14050,14060,14020,978
20230626,093300,1830617040,14050,14040,14060,14040,1287
20230626,093200,1812536560,14040,14020,14050,14020,773
20230626,093100,1801689490,14020,14030,14050,14020,321
20230626,093000,1797184750,14020,14060,14060,14020,1115
20230626,092900,1781541900,14030,14050,14090,14020,2926
20230626,092800,1740424780,14090,14050,14090,14020,2991
20230626,092700,1698389720,14050,14000,14050,14000,1782
20230626,092600,1673384080,14000,13990,14020,13980,2257
20230626,092500,1641826180,14020,13990,14020,13980,6623
20230626,092400,1549180930,14000,13980,14020,13980,4622
20230626,092300,1484477640,14000,14000,14010,13950,3659
20230626,092200,1433351630,13990,13970,14010,13940,2127
20230626,092100,1403610330,13940,13940,13960,13930,4246
20230626,092000,1344404680,13960,14010,14010,13920,9862
20230626,091900,1206605570,14010,13990,14010,13990,2290
20230626,091800,1174534960,13990,14010,14010,13990,1335
20230626,091700,1155850350,14010,14010,14010,13990,2674
20230626,091600,1118418730,14010,14000,14010,13990,768
20230626,091500,1107666280,14000,14010,14010,13990,2431
20230626,091400,1073638270,14010,14000,14010,13990,2320
20230626,091300,1041156490,14000,13990,14000,13990,2183
20230626,091200,1010614440,14000,13990,14010,13980,1610
20230626,091100,988084570,13990,14000,14010,13980,1906
20230626,091000,961408430,14000,13980,14030,13980,3869
20230626,090900,907234720,13970,13880,13970,13850,13344
20230626,090800,721895860,13880,13940,13960,13870,10951
20230626,090700,569521560,13940,13940,13960,13930,3366
20230626,090600,522593740,13940,14000,14000,13930,10852
20230626,090500,370919290,14000,14020,14030,14000,1685
20230626,090400,347311360,14030,14020,14030,14010,2215
20230626,090300,316262470,14020,14030,14040,14000,5907
20230626,090200,233441140,14040,14090,14090,14040,3156
20230626,090100,189049690,14110,14100,14110,14070,3037
20230626,090000,146242810,14100,14120,14140,14100,10232