stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,203600,3292880950,9090,9090,9090,9090,9033
20230626,203500,3292880950,9090,9090,9090,9090,0
20230626,203400,3292880950,9090,9090,9090,9090,0
20230626,203300,3292880950,9090,9090,9090,9090,0
20230626,203200,3292880950,9090,9090,9090,9090,0
20230626,203100,3292880950,9090,9090,9090,9090,0
20230626,203000,3292880950,9090,9090,9090,9090,0
20230626,202900,3292880950,9090,9090,9090,9090,0
20230626,202800,3292880950,9090,9090,9090,9090,0
20230626,202700,3292880950,9090,9090,9090,9090,0
20230626,202600,3292880950,9090,9090,9090,9090,0
20230626,202500,3292880950,9090,9090,9090,9090,0
20230626,202400,3292880950,9090,9090,9090,9090,0
20230626,202300,3292880950,9090,9090,9090,9090,0
20230626,202200,3292880950,9090,9090,9090,9090,0
20230626,202100,3292880950,9090,9090,9090,9090,0
20230626,202000,3292880950,9090,9090,9090,9090,0
20230626,201900,3292880950,9090,9090,9090,9090,0
20230626,201800,3292880950,9090,9090,9090,9090,0
20230626,201700,3292880950,9090,9090,9090,9090,0
20230626,201600,3292880950,9090,9090,9090,9090,0
20230626,201500,3292880950,9090,9090,9090,9090,0
20230626,201400,3292880950,9090,9090,9090,9090,0
20230626,201300,3292880950,9090,9090,9090,9090,0
20230626,201200,3292880950,9090,9090,9090,9090,0
20230626,201100,3292880950,9090,9090,9090,9090,0
20230626,201000,3292880950,9090,9090,9090,9090,0
20230626,200900,3292880950,9090,9090,9090,9090,0
20230626,200800,3292880950,9090,9090,9090,9090,0
20230626,200700,3292880950,9090,9090,9090,9090,0
20230626,200600,3292880950,9090,9090,9090,9090,9033
20230626,200500,3292880950,9090,9090,9090,9090,0
20230626,200400,3292880950,9090,9090,9090,9090,0
20230626,200300,3292880950,9090,9090,9090,9090,0
20230626,200200,3292880950,9090,9090,9090,9090,0
20230626,200100,3292880950,9090,9090,9090,9090,0
20230626,200000,3292880950,9090,9090,9090,9090,0
20230626,195900,3292880950,9090,9090,9090,9090,0
20230626,195800,3292880950,9090,9090,9090,9090,0
20230626,195700,3292880950,9090,9090,9090,9090,0
20230626,195600,3292880950,9090,9090,9090,9090,0
20230626,195500,3292880950,9090,9090,9090,9090,0
20230626,195400,3292880950,9090,9090,9090,9090,0
20230626,195300,3292880950,9090,9090,9090,9090,0
20230626,195200,3292880950,9090,9090,9090,9090,0
20230626,195100,3292880950,9090,9090,9090,9090,0
20230626,195000,3292880950,9090,9090,9090,9090,0
20230626,194900,3292880950,9090,9090,9090,9090,0
20230626,194800,3292880950,9090,9090,9090,9090,0
20230626,194700,3292880950,9090,9090,9090,9090,0
20230626,194600,3292880950,9090,9090,9090,9090,0
20230626,194500,3292880950,9090,9090,9090,9090,0
20230626,194400,3292880950,9090,9090,9090,9090,0
20230626,194300,3292880950,9090,9090,9090,9090,0
20230626,194200,3292880950,9090,9090,9090,9090,0
20230626,194100,3292880950,9090,9090,9090,9090,0
20230626,194000,3292880950,9090,9090,9090,9090,0
20230626,193900,3292880950,9090,9090,9090,9090,0
20230626,193800,3292880950,9090,9090,9090,9090,0
20230626,193700,3292880950,9090,9090,9090,9090,0
20230626,193600,3292880950,9090,9090,9090,9090,9033
20230626,193500,3292880950,9090,9090,9090,9090,0
20230626,193400,3292880950,9090,9090,9090,9090,0
20230626,193300,3292880950,9090,9090,9090,9090,0
20230626,193200,3292880950,9090,9090,9090,9090,0
20230626,193100,3292880950,9090,9090,9090,9090,0
20230626,193000,3292880950,9090,9090,9090,9090,0
20230626,192900,3292880950,9090,9090,9090,9090,0
20230626,192800,3292880950,9090,9090,9090,9090,0
20230626,192700,3292880950,9090,9090,9090,9090,0
20230626,192600,3292880950,9090,9090,9090,9090,0
20230626,192500,3292880950,9090,9090,9090,9090,0
20230626,192400,3292880950,9090,9090,9090,9090,0
20230626,192300,3292880950,9090,9090,9090,9090,0
20230626,192200,3292880950,9090,9090,9090,9090,0
20230626,192100,3292880950,9090,9090,9090,9090,0
20230626,192000,3292880950,9090,9090,9090,9090,0
20230626,191900,3292880950,9090,9090,9090,9090,0
20230626,191800,3292880950,9090,9090,9090,9090,0
20230626,191700,3292880950,9090,9090,9090,9090,0
20230626,191600,3292880950,9090,9090,9090,9090,0
20230626,191500,3292880950,9090,9090,9090,9090,0
20230626,191400,3292880950,9090,9090,9090,9090,0
20230626,191300,3292880950,9090,9090,9090,9090,0
20230626,191200,3292880950,9090,9090,9090,9090,0
20230626,191100,3292880950,9090,9090,9090,9090,0
20230626,191000,3292880950,9090,9090,9090,9090,0
20230626,190900,3292880950,9090,9090,9090,9090,0
20230626,190800,3292880950,9090,9090,9090,9090,0
20230626,190700,3292880950,9090,9090,9090,9090,0
20230626,190600,3292880950,9090,9090,9090,9090,9033
20230626,190500,3292880950,9090,9090,9090,9090,0
20230626,190400,3292880950,9090,9090,9090,9090,0
20230626,190300,3292880950,9090,9090,9090,9090,0
20230626,190200,3292880950,9090,9090,9090,9090,0
20230626,190100,3292880950,9090,9090,9090,9090,0
20230626,190000,3292880950,9090,9090,9090,9090,0
20230626,185900,3292880950,9090,9090,9090,9090,0
20230626,185800,3292880950,9090,9090,9090,9090,0
20230626,185700,3292880950,9090,9090,9090,9090,0
20230626,185600,3292880950,9090,9090,9090,9090,0
20230626,185500,3292880950,9090,9090,9090,9090,0
20230626,185400,3292880950,9090,9090,9090,9090,0
20230626,185300,3292880950,9090,9090,9090,9090,0
20230626,185200,3292880950,9090,9090,9090,9090,0
20230626,185100,3292880950,9090,9090,9090,9090,0
20230626,185000,3292880950,9090,9090,9090,9090,0
20230626,184900,3292880950,9090,9090,9090,9090,0
20230626,184800,3292880950,9090,9090,9090,9090,0
20230626,184700,3292880950,9090,9090,9090,9090,0
20230626,184600,3292880950,9090,9090,9090,9090,0
20230626,184500,3292880950,9090,9090,9090,9090,0
20230626,184400,3292880950,9090,9090,9090,9090,0
20230626,184300,3292880950,9090,9090,9090,9090,0
20230626,184200,3292880950,9090,9090,9090,9090,0
20230626,184100,3292880950,9090,9090,9090,9090,0
20230626,184000,3292880950,9090,9090,9090,9090,0
20230626,183900,3292880950,9090,9090,9090,9090,0
20230626,183800,3292880950,9090,9090,9090,9090,0
20230626,183700,3292880950,9090,9090,9090,9090,0
20230626,183600,3292880950,9090,9090,9090,9090,9033
20230626,183500,3292880950,9090,9090,9090,9090,0
20230626,183400,3292880950,9090,9090,9090,9090,0
20230626,183300,3292880950,9090,9090,9090,9090,0
20230626,183200,3292880950,9090,9090,9090,9090,0
20230626,183100,3292880950,9090,9090,9090,9090,0
20230626,183000,3292880950,9090,9090,9090,9090,0
20230626,182900,3292880950,9090,9090,9090,9090,0
20230626,182800,3292880950,9090,9090,9090,9090,0
20230626,182700,3292880950,9090,9090,9090,9090,0
20230626,182600,3292880950,9090,9090,9090,9090,0
20230626,182500,3292880950,9090,9090,9090,9090,0
20230626,182400,3292880950,9090,9090,9090,9090,0
20230626,182300,3292880950,9090,9090,9090,9090,0
20230626,182200,3292880950,9090,9090,9090,9090,0
20230626,182100,3292880950,9090,9090,9090,9090,0
20230626,182000,3292880950,9090,9090,9090,9090,0
20230626,181900,3292880950,9090,9090,9090,9090,0
20230626,181800,3292880950,9090,9090,9090,9090,0
20230626,181700,3292880950,9090,9090,9090,9090,0
20230626,181600,3292880950,9090,9090,9090,9090,0
20230626,181500,3292880950,9090,9090,9090,9090,0
20230626,181400,3292880950,9090,9090,9090,9090,0
20230626,181300,3292880950,9090,9090,9090,9090,0
20230626,181200,3292880950,9090,9090,9090,9090,0
20230626,181100,3292880950,9090,9090,9090,9090,0
20230626,181000,3292880950,9090,9090,9090,9090,0
20230626,180900,3292880950,9090,9090,9090,9090,0
20230626,180800,3292880950,9090,9090,9090,9090,0
20230626,180700,3292880950,9090,9090,9090,9090,0
20230626,180600,3292880950,9090,9090,9090,9090,9033
20230626,180500,3292880950,9090,9090,9090,9090,0
20230626,180400,3292880950,9090,9090,9090,9090,0
20230626,180300,3292880950,9090,9090,9090,9090,0
20230626,180200,3292880950,9090,9090,9090,9090,0
20230626,180100,3292880950,9090,9090,9090,9090,0
20230626,180000,3292880950,9090,9090,9090,9090,0
20230626,175900,3292880950,9090,9090,9090,9090,0
20230626,175800,3292880950,9090,9090,9090,9090,0
20230626,175700,3292880950,9090,9090,9090,9090,0
20230626,175600,3292880950,9090,9090,9090,9090,0
20230626,175500,3292880950,9090,9090,9090,9090,0
20230626,175400,3292880950,9090,9090,9090,9090,0
20230626,175300,3292880950,9090,9090,9090,9090,0
20230626,175200,3292880950,9090,9090,9090,9090,0
20230626,175100,3292880950,9090,9090,9090,9090,0
20230626,175000,3292880950,9090,9090,9090,9090,0
20230626,174900,3292880950,9090,9090,9090,9090,0
20230626,174800,3292880950,9090,9090,9090,9090,0
20230626,174700,3292880950,9090,9090,9090,9090,0
20230626,174600,3292880950,9090,9090,9090,9090,0
20230626,174500,3292880950,9090,9090,9090,9090,0
20230626,174400,3292880950,9090,9090,9090,9090,0
20230626,174300,3292880950,9090,9090,9090,9090,0
20230626,174200,3292880950,9090,9090,9090,9090,0
20230626,174100,3292880950,9090,9090,9090,9090,0
20230626,174000,3292880950,9090,9090,9090,9090,0
20230626,173900,3292880950,9090,9090,9090,9090,0
20230626,173800,3292880950,9090,9090,9090,9090,0
20230626,173700,3292880950,9090,9090,9090,9090,0
20230626,173600,3292880950,9090,9090,9090,9090,9033
20230626,173500,3292880950,9090,9090,9090,9090,0
20230626,173400,3292880950,9090,9090,9090,9090,0
20230626,173300,3292880950,9090,9090,9090,9090,0
20230626,173200,3292880950,9090,9090,9090,9090,0
20230626,173100,3292880950,9090,9090,9090,9090,0
20230626,173000,3292880950,9090,9090,9090,9090,0
20230626,172900,3292880950,9090,9090,9090,9090,0
20230626,172800,3292880950,9090,9090,9090,9090,0
20230626,172700,3292880950,9090,9090,9090,9090,0
20230626,172600,3292880950,9090,9090,9090,9090,0
20230626,172500,3292880950,9090,9090,9090,9090,0
20230626,172400,3292880950,9090,9090,9090,9090,0
20230626,172300,3292880950,9090,9090,9090,9090,0
20230626,172200,3292880950,9090,9090,9090,9090,0
20230626,172100,3292880950,9090,9090,9090,9090,0
20230626,172000,3292880950,9090,9090,9090,9090,0
20230626,171900,3292880950,9090,9090,9090,9090,0
20230626,171800,3292880950,9090,9090,9090,9090,0
20230626,171700,3292880950,9090,9090,9090,9090,0
20230626,171600,3292880950,9090,9090,9090,9090,0
20230626,171500,3292880950,9090,9090,9090,9090,0
20230626,171400,3292880950,9090,9090,9090,9090,0
20230626,171300,3292880950,9090,9090,9090,9090,0
20230626,171200,3292880950,9090,9090,9090,9090,0
20230626,171100,3292880950,9090,9090,9090,9090,0
20230626,171000,3292880950,9090,9090,9090,9090,0
20230626,170900,3292880950,9090,9090,9090,9090,0
20230626,170800,3292880950,9090,9090,9090,9090,0
20230626,170700,3292880950,9090,9090,9090,9090,0
20230626,170600,3292880950,9090,9090,9090,9090,9033
20230626,170500,3292880950,9090,9090,9090,9090,0
20230626,170400,3292880950,9090,9090,9090,9090,0
20230626,170300,3292880950,9090,9090,9090,9090,0
20230626,170200,3292880950,9090,9090,9090,9090,0
20230626,170100,3292880950,9090,9090,9090,9090,0
20230626,170000,3292880950,9090,9090,9090,9090,0
20230626,165900,3292880950,9090,9090,9090,9090,0
20230626,165800,3292880950,9090,9090,9090,9090,0
20230626,165700,3292880950,9090,9090,9090,9090,0
20230626,165600,3292880950,9090,9090,9090,9090,0
20230626,165500,3292880950,9090,9090,9090,9090,0
20230626,165400,3292880950,9090,9090,9090,9090,0
20230626,165300,3292880950,9090,9090,9090,9090,0
20230626,165200,3292880950,9090,9090,9090,9090,0
20230626,165100,3292880950,9090,9090,9090,9090,0
20230626,165000,3292880950,9090,9090,9090,9090,0
20230626,164900,3292880950,9090,9090,9090,9090,0
20230626,164800,3292880950,9090,9090,9090,9090,0
20230626,164700,3292880950,9090,9090,9090,9090,0
20230626,164600,3292880950,9090,9090,9090,9090,0
20230626,164500,3292880950,9090,9090,9090,9090,0
20230626,164400,3292880950,9090,9090,9090,9090,0
20230626,164300,3292880950,9090,9090,9090,9090,0
20230626,164200,3292880950,9090,9090,9090,9090,0
20230626,164100,3292880950,9090,9090,9090,9090,0
20230626,164000,3292880950,9090,9090,9090,9090,0
20230626,163900,3292880950,9090,9090,9090,9090,0
20230626,163800,3292880950,9090,9090,9090,9090,0
20230626,163700,3292880950,9090,9090,9090,9090,0
20230626,163600,3292880950,9090,9090,9090,9090,9033
20230626,163500,3292880950,9090,9090,9090,9090,0
20230626,163400,3292880950,9090,9090,9090,9090,0
20230626,163300,3292880950,9090,9090,9090,9090,0
20230626,163200,3292880950,9090,9090,9090,9090,0
20230626,163100,3292880950,9090,9090,9090,9090,0
20230626,163000,3292880950,9090,9090,9090,9090,0
20230626,162900,3292880950,9090,9090,9090,9090,0
20230626,162800,3292880950,9090,9090,9090,9090,0
20230626,162700,3292880950,9090,9090,9090,9090,0
20230626,162600,3292880950,9090,9090,9090,9090,0
20230626,162500,3292880950,9090,9090,9090,9090,0
20230626,162400,3292880950,9090,9090,9090,9090,0
20230626,162300,3292880950,9090,9090,9090,9090,0
20230626,162200,3292880950,9090,9090,9090,9090,0
20230626,162100,3292880950,9090,9090,9090,9090,0
20230626,162000,3292880950,9090,9090,9090,9090,0
20230626,161900,3292880950,9090,9090,9090,9090,0
20230626,161800,3292880950,9090,9090,9090,9090,0
20230626,161700,3292880950,9090,9090,9090,9090,0
20230626,161600,3292880950,9090,9090,9090,9090,0
20230626,161500,3292880950,9090,9090,9090,9090,0
20230626,161400,3292880950,9090,9090,9090,9090,0
20230626,161300,3292880950,9090,9090,9090,9090,0
20230626,161200,3292880950,9090,9090,9090,9090,0
20230626,161100,3292880950,9090,9090,9090,9090,0
20230626,161000,3292880950,9090,9090,9090,9090,0
20230626,160900,3292880950,9090,9090,9090,9090,0
20230626,160800,3292880950,9090,9090,9090,9090,0
20230626,160700,3292880950,9090,9090,9090,9090,0
20230626,160600,3292880950,9090,9090,9090,9090,9033
20230626,160500,3292880950,9090,9090,9090,9090,0
20230626,160400,3292880950,9090,9090,9090,9090,0
20230626,160300,3292880950,9090,9090,9090,9090,0
20230626,160200,3292880950,9090,9090,9090,9090,0
20230626,160100,3292880950,9090,9090,9090,9090,0
20230626,160000,3292880950,9090,9090,9090,9090,0
20230626,155900,3292880950,9090,9090,9090,9090,0
20230626,155800,3292880950,9090,9090,9090,9090,0
20230626,155700,3292880950,9090,9090,9090,9090,0
20230626,155600,3292880950,9090,9090,9090,9090,0
20230626,155500,3292880950,9090,9090,9090,9090,0
20230626,155400,3292880950,9090,9090,9090,9090,0
20230626,155300,3292880950,9090,9090,9090,9090,0
20230626,155200,3292880950,9090,9090,9090,9090,0
20230626,155100,3292880950,9090,9090,9090,9090,0
20230626,155000,3292880950,9090,9090,9090,9090,0
20230626,154900,3292880950,9090,9090,9090,9090,0
20230626,154800,3292880950,9090,9090,9090,9090,0
20230626,154700,3292880950,9090,9090,9090,9090,0
20230626,154600,3292880950,9090,9090,9090,9090,0
20230626,154500,3292880950,9090,9090,9090,9090,0
20230626,154400,3292880950,9090,9090,9090,9090,0
20230626,154300,3292880950,9090,9090,9090,9090,0
20230626,154200,3292880950,9090,9090,9090,9090,0
20230626,154100,3292880950,9090,9090,9090,9090,0
20230626,154000,3292880950,9090,9090,9090,9090,0
20230626,153900,3292880950,9090,9090,9090,9090,0
20230626,153800,3292880950,9090,9090,9090,9090,0
20230626,153700,3292880950,9090,9090,9090,9090,0
20230626,153600,3292880950,9090,9090,9090,9090,9033
20230626,153500,3292880950,9090,9090,9090,9090,0
20230626,153400,3292880950,9090,9090,9090,9090,0
20230626,153300,3292880950,9090,9090,9090,9090,0
20230626,153200,3292880950,9090,9090,9090,9090,0
20230626,153100,3292880950,9090,9090,9090,9090,0
20230626,153000,3292880950,9090,9090,9090,9090,9033
20230626,152900,3210770980,9090,9090,9090,9090,0
20230626,152800,3210770980,9090,9090,9090,9090,0
20230626,152700,3210770980,9090,9090,9090,9090,0
20230626,152600,3210770980,9090,9090,9090,9090,0
20230626,152500,3210770980,9090,9090,9090,9090,0
20230626,152400,3210770980,9090,9090,9090,9090,0
20230626,152300,3210770980,9090,9090,9090,9090,0
20230626,152200,3210770980,9090,9090,9090,9090,0
20230626,152100,3210770980,9090,9090,9090,9090,0
20230626,152000,3210770980,9090,9090,9090,9090,0
20230626,151900,3210770980,9090,9100,9100,9080,2970
20230626,151800,3183779570,9100,9100,9100,9090,329
20230626,151700,3180787990,9090,9100,9100,9090,1035
20230626,151600,3171377310,9090,9090,9100,9090,320
20230626,151500,3168467180,9090,9110,9110,9090,400
20230626,151400,3164827650,9110,9110,9110,9110,491
20230626,151300,3160354640,9120,9120,9120,9120,18
20230626,151200,3160190480,9120,9120,9120,9120,1
20230626,151100,3160181360,9130,9130,9130,9090,4200
20230626,151000,3121945080,9130,9130,9140,9120,1430
20230626,150900,3108892960,9130,9120,9130,9120,1579
20230626,150800,3094487420,9120,9110,9120,9110,185
20230626,150700,3092801220,9120,9110,9120,9110,550
20230626,150600,3087787700,9110,9100,9110,9100,3362
20230626,150500,3057163650,9110,9090,9110,9090,847
20230626,150400,3049454570,9100,9090,9100,9090,647
20230626,150300,3043573320,9100,9100,9100,9080,954
20230626,150200,3034900490,9100,9090,9100,9080,794
20230626,150100,3027686120,9100,9100,9100,9100,377
20230626,150000,3024255420,9100,9100,9100,9100,116
20230626,145900,3023199820,9110,9100,9110,9090,271
20230626,145800,3020734610,9100,9100,9100,9100,200
20230626,145700,3018914610,9100,9100,9100,9100,0
20230626,145600,3018914610,9100,9090,9100,9080,2510
20230626,145500,2996117520,9100,9090,9110,9090,901
20230626,145400,2987922150,9100,9110,9110,9090,3028
20230626,145300,2960367430,9100,9100,9100,9100,1
20230626,145200,2960358330,9110,9120,9120,9110,51
20230626,145100,2959893710,9110,9110,9120,9110,825
20230626,145000,2952377900,9110,9110,9120,9110,247
20230626,144900,2950127710,9120,9110,9120,9110,869
20230626,144800,2942207100,9110,9100,9110,9100,864
20230626,144700,2934338450,9100,9090,9100,9080,1622
20230626,144600,2919590610,9080,9070,9080,9070,1978
20230626,144500,2901638750,9070,9070,9070,9060,512
20230626,144400,2896999910,9070,9070,9070,9070,100
20230626,144300,2896092910,9070,9060,9070,9050,511
20230626,144200,2891463820,9050,9060,9060,9050,976
20230626,144100,2882627380,9070,9070,9070,9070,1
20230626,144000,2882618310,9050,9050,9070,9050,778
20230626,143900,2875565870,9050,9040,9060,9040,853
20230626,143800,2867846230,9050,9040,9050,9040,391
20230626,143700,2864310580,9040,9040,9040,9030,1040
20230626,143600,2854908990,9030,9030,9030,9030,715
20230626,143500,2848452540,9030,9030,9030,9020,236
20230626,143400,2846321980,9020,9030,9030,9020,240
20230626,143300,2844156840,9030,9030,9030,9020,1337
20230626,143200,2832084730,9030,9030,9040,9030,1137
20230626,143100,2821814840,9040,9040,9040,9030,1101
20230626,143000,2811865800,9040,9040,9040,9030,1540
20230626,142900,2797954290,9040,9040,9040,9030,646
20230626,142800,2792119280,9040,9040,9050,9040,62
20230626,142700,2791558770,9030,9030,9040,9030,215
20230626,142600,2789616320,9040,9040,9040,9030,1150
20230626,142500,2779225320,9040,9040,9050,9040,1547
20230626,142400,2765240140,9040,9050,9050,9040,152
20230626,142300,2763865550,9040,9040,9040,9040,993
20230626,142200,2754888830,9040,9050,9050,9040,257
20230626,142100,2752563580,9050,9040,9050,9040,2136
20230626,142000,2733253140,9040,9050,9050,9040,12
20230626,141900,2733144550,9050,9040,9050,9040,207
20230626,141800,2731271250,9040,9050,9050,9040,121
20230626,141700,2730176250,9040,9040,9050,9040,589
20230626,141600,2724850520,9040,9050,9070,9040,338
20230626,141500,2721788550,9050,9050,9050,9040,374
20230626,141400,2718405350,9040,9040,9050,9040,112
20230626,141300,2717392650,9040,9040,9040,9040,331
20230626,141200,2714400410,9040,9040,9040,9040,125
20230626,141100,2713270410,9030,9060,9060,9030,2796
20230626,141000,2687962710,9060,9070,9070,9060,571
20230626,140900,2682787440,9060,9060,9070,9060,54
20230626,140800,2682297700,9060,9060,9060,9060,50
20230626,140700,2681844700,9060,9060,9060,9060,184
20230626,140600,2680177660,9060,9060,9060,9060,134
20230626,140500,2678963620,9060,9060,9070,9060,172
20230626,140400,2677405130,9060,9070,9070,9060,4
20230626,140300,2677368880,9060,9060,9070,9060,472
20230626,140200,2673088150,9070,9060,9070,9060,2
20230626,140100,2673070020,9070,9070,9070,9060,82
20230626,140000,2672326390,9070,9070,9070,9060,93
20230626,135900,2671482890,9070,9060,9070,9060,1357
20230626,135800,2659188430,9060,9070,9070,9060,201
20230626,135700,2657365370,9060,9070,9070,9060,8
20230626,135600,2657292820,9060,9070,9070,9060,9
20230626,135500,2657211200,9040,9070,9070,9040,105
20230626,135400,2656261680,9030,9060,9080,9030,6189
20230626,135300,2600245380,9060,9080,9080,9060,2019
20230626,135200,2581946700,9070,9100,9100,9070,2404
20230626,135100,2560106790,9090,9100,9100,9090,66
20230626,135000,2559506390,9100,9090,9100,9090,3
20230626,134900,2559479100,9100,9090,9100,9090,241
20230626,134800,2557287910,9100,9100,9100,9090,20
20230626,134700,2557105920,9100,9090,9100,9090,14
20230626,134600,2556978540,9100,9100,9100,9090,3
20230626,134500,2556951250,9090,9090,9090,9080,302
20230626,134400,2554206780,9090,9090,9090,9080,164
20230626,134300,2552716050,9080,9080,9080,9080,24
20230626,134200,2552498130,9080,9080,9080,9080,0
20230626,134100,2552498130,9080,9090,9090,9080,132
20230626,134000,2551298260,9070,9080,9080,9070,150
20230626,133900,2549937240,9070,9080,9080,9070,425
20230626,133800,2546080770,9080,9080,9090,9080,3
20230626,133700,2546053520,9090,9100,9100,9070,15
20230626,133600,2545917170,9070,9070,9070,9070,140
20230626,133500,2544647370,9070,9090,9090,9070,773
20230626,133400,2537626160,9090,9090,9100,9090,145
20230626,133300,2536308100,9090,9100,9100,9090,54
20230626,133200,2535817230,9090,9090,9100,9090,132
20230626,133100,2534617320,9100,9100,9100,9090,269
20230626,133000,2532170430,9110,9100,9110,9090,278
20230626,132900,2529640990,9100,9100,9100,9100,1922
20230626,132800,2512150790,9110,9110,9110,9100,217
20230626,132700,2510175920,9100,9110,9110,9100,96
20230626,132600,2509302220,9110,9110,9110,9100,173
20230626,132500,2507726910,9110,9110,9110,9110,15
20230626,132400,2507590260,9110,9110,9110,9110,0
20230626,132300,2507590260,9110,9110,9110,9110,135
20230626,132200,2506360410,9110,9100,9110,9100,621
20230626,132100,2500709000,9110,9110,9110,9110,2
20230626,132000,2500690780,9110,9110,9110,9110,165
20230626,131900,2499187630,9110,9100,9110,9100,59
20230626,131800,2498650430,9100,9110,9110,9100,50
20230626,131700,2498195360,9110,9110,9110,9110,70
20230626,131600,2497557660,9110,9110,9110,9100,540
20230626,131500,2492640550,9110,9100,9110,9100,78
20230626,131400,2491929980,9100,9100,9110,9100,1406
20230626,131300,2479133880,9100,9120,9120,9100,804
20230626,131200,2471809940,9120,9110,9120,9110,20
20230626,131100,2471627730,9110,9110,9110,9110,424
20230626,131000,2467765090,9120,9120,9120,9120,20
20230626,130900,2467582690,9120,9120,9120,9120,0
20230626,130800,2467582690,9120,9130,9130,9110,258
20230626,130700,2465229180,9130,9120,9130,9110,254
20230626,130600,2462913650,9120,9120,9120,9120,470
20230626,130500,2458627250,9120,9130,9130,9120,228
20230626,130400,2456547880,9130,9120,9130,9120,376
20230626,130300,2453118750,9120,9120,9120,9120,0
20230626,130200,2453118750,9120,9120,9120,9120,15
20230626,130100,2452981950,9120,9120,9120,9120,8
20230626,130000,2452908990,9120,9120,9120,9120,351
20230626,125900,2449707870,9130,9120,9130,9120,2
20230626,125800,2449689620,9130,9120,9130,9120,322
20230626,125700,2446749970,9120,9110,9130,9100,324
20230626,125600,2443798680,9130,9100,9130,9100,1512
20230626,125500,2429999320,9100,9110,9110,9100,381
20230626,125400,2426531900,9100,9100,9100,9100,11
20230626,125300,2426431800,9110,9110,9110,9100,281
20230626,125200,2423872500,9110,9100,9110,9100,457
20230626,125100,2419709530,9110,9110,9110,9110,115
20230626,125000,2418661880,9110,9110,9110,9110,128
20230626,124900,2417495800,9110,9110,9110,9110,151
20230626,124800,2416120190,9110,9120,9130,9100,1220
20230626,124700,2405000740,9130,9110,9130,9110,401
20230626,124600,2401347610,9120,9120,9120,9120,19
20230626,124500,2401174330,9120,9130,9130,9120,1103
20230626,124400,2391114150,9130,9130,9130,9130,1
20230626,124300,2391105020,9120,9130,9130,9120,338
20230626,124200,2388022430,9130,9130,9130,9130,45
20230626,124100,2387611580,9130,9130,9130,9130,56
20230626,124000,2387100300,9130,9130,9130,9130,0
20230626,123900,2387100300,9130,9140,9140,9130,300
20230626,123800,2384360800,9140,9140,9140,9140,0
20230626,123700,2384360800,9140,9140,9140,9130,202
20230626,123600,2382516450,9140,9130,9140,9130,507
20230626,123500,2377887490,9120,9120,9120,9120,590
20230626,123400,2372506690,9120,9120,9120,9120,0
20230626,123300,2372506690,9120,9120,9130,9120,215
20230626,123200,2370545880,9120,9130,9130,9120,32
20230626,123100,2370253990,9120,9120,9120,9120,1
20230626,123000,2370244870,9130,9110,9130,9110,1389
20230626,122900,2357585080,9120,9110,9120,9110,218
20230626,122800,2355597920,9120,9110,9120,9110,1045
20230626,122700,2346077520,9120,9120,9120,9120,0
20230626,122600,2346077520,9120,9120,9120,9120,61
20230626,122500,2345521200,9120,9120,9120,9120,0
20230626,122400,2345521200,9120,9120,9120,9110,15
20230626,122300,2345384510,9110,9120,9120,9110,314
20230626,122200,2342523830,9110,9120,9120,9110,103
20230626,122100,2341585000,9110,9110,9110,9110,100
20230626,122000,2340674000,9120,9120,9120,9120,0
20230626,121900,2340674000,9120,9120,9120,9120,231
20230626,121800,2338567280,9120,9120,9120,9120,54
20230626,121700,2338074800,9120,9130,9130,9120,102
20230626,121600,2337144540,9120,9110,9120,9110,365
20230626,121500,2333817860,9100,9110,9120,9100,1704
20230626,121400,2318294330,9110,9110,9110,9110,31
20230626,121300,2318011920,9130,9130,9130,9110,551
20230626,121200,2312989720,9130,9130,9130,9130,6
20230626,121100,2312934940,9120,9120,9130,9120,970
20230626,121000,2304088310,9130,9130,9130,9120,422
20230626,120900,2300236650,9140,9140,9140,9140,343
20230626,120800,2297101630,9130,9130,9130,9130,122
20230626,120700,2295987770,9140,9140,9140,9130,55
20230626,120600,2295485090,9140,9140,9140,9140,1
20230626,120500,2295475950,9130,9140,9140,9130,8
20230626,120400,2295402840,9140,9140,9140,9140,124
20230626,120300,2294269480,9120,9140,9140,9120,3992
20230626,120200,2257855230,9130,9130,9130,9130,72
20230626,120100,2257197870,9140,9140,9140,9130,5
20230626,120000,2257152200,9130,9110,9130,9110,672
20230626,115900,2251017940,9110,9110,9110,9110,513
20230626,115800,2246344510,9130,9130,9130,9110,1242
20230626,115700,2235016530,9130,9120,9130,9120,3
20230626,115600,2234989160,9120,9120,9120,9120,17
20230626,115500,2234834120,9130,9130,9130,9130,13
20230626,115400,2234715430,9120,9120,9120,9120,238
20230626,115300,2232544870,9130,9130,9130,9130,0
20230626,115200,2232544870,9130,9140,9140,9130,478
20230626,115100,2228180640,9130,9140,9140,9130,259
20230626,115000,2225813530,9140,9140,9140,9140,19
20230626,114900,2225639870,9140,9140,9140,9140,105
20230626,114800,2224680170,9140,9140,9140,9130,65
20230626,114700,2224086170,9140,9140,9140,9140,38
20230626,114600,2223738850,9140,9140,9140,9130,31
20230626,114500,2223455680,9140,9140,9140,9130,131
20230626,114400,2222258690,9140,9150,9150,9140,291
20230626,114300,2219596490,9150,9150,9150,9140,114
20230626,114200,2218553400,9140,9120,9140,9110,3024
20230626,114100,2190951320,9120,9120,9120,9120,12
20230626,114000,2190841880,9120,9120,9120,9120,275
20230626,113900,2188333880,9130,9120,9130,9120,1342
20230626,113800,2176089830,9130,9130,9130,9130,96
20230626,113700,2175213350,9130,9120,9130,9120,167
20230626,113600,2173690300,9120,9120,9130,9120,101
20230626,113500,2172769070,9130,9120,9130,9120,17
20230626,113400,2172614010,9120,9130,9130,9120,146
20230626,113300,2171282480,9120,9130,9130,9120,16
20230626,113200,2171136540,9120,9120,9130,9120,610
20230626,113100,2165573330,9120,9120,9120,9120,11
20230626,113000,2165473010,9110,9120,9120,9110,608
20230626,112900,2159929050,9120,9120,9120,9110,186
20230626,112800,2158234570,9110,9110,9110,9110,200
20230626,112700,2156412570,9110,9120,9120,9110,133
20230626,112600,2155199940,9120,9130,9130,9120,328
20230626,112500,2152207520,9120,9120,9120,9120,1
20230626,112400,2152198400,9120,9120,9130,9120,613
20230626,112300,2146607720,9120,9130,9130,9120,210
20230626,112200,2144692510,9130,9110,9130,9110,641
20230626,112100,2138846860,9110,9110,9110,9110,795
20230626,112000,2131604410,9110,9110,9110,9100,193
20230626,111900,2129847980,9110,9110,9110,9110,137
20230626,111800,2128599910,9110,9120,9120,9110,1491
20230626,111700,2115016260,9120,9120,9120,9110,518
20230626,111600,2110293200,9120,9120,9120,9120,195
20230626,111500,2108514800,9120,9120,9120,9120,101
20230626,111400,2107593680,9120,9120,9120,9120,1395
20230626,111300,2094871280,9120,9120,9120,9120,360
20230626,111200,2091588080,9120,9130,9130,9120,247
20230626,111100,2089335390,9130,9130,9130,9120,280
20230626,111000,2086781490,9120,9140,9140,9120,217
20230626,110900,2084800530,9130,9120,9140,9120,748
20230626,110800,2077973740,9120,9130,9130,9120,874
20230626,110700,2069995170,9130,9120,9130,9120,416
20230626,110600,2066201020,9120,9110,9120,9110,1801
20230626,110500,2049777690,9120,9120,9120,9110,659
20230626,110400,2043768110,9120,9110,9120,9110,358
20230626,110300,2040504150,9120,9120,9120,9110,335
20230626,110200,2037449690,9120,9130,9130,9120,1146
20230626,110100,2026998060,9130,9120,9130,9120,53
20230626,110000,2026514350,9120,9130,9130,9120,87
20230626,105900,2025720220,9140,9130,9140,9130,733
20230626,105800,2019027920,9130,9120,9130,9110,261
20230626,105700,2016646890,9120,9120,9120,9120,449
20230626,105600,2012552010,9120,9120,9120,9120,812
20230626,105500,2005146570,9120,9120,9120,9110,202
20230626,105400,2003304910,9120,9120,9120,9110,296
20230626,105300,2000605400,9120,9120,9120,9120,215
20230626,105200,1998644600,9110,9120,9120,9110,283
20230626,105100,1996065700,9110,9120,9120,9110,281
20230626,105000,1993504540,9120,9120,9120,9120,815
20230626,104900,1986071740,9110,9100,9110,9100,1925
20230626,104800,1968551750,9100,9090,9100,9090,177
20230626,104700,1966942810,9090,9100,9100,9090,946
20230626,104600,1958339410,9100,9100,9100,9100,636
20230626,104500,1952551810,9100,9100,9100,9100,2925
20230626,104400,1925934310,9100,9100,9100,9090,690
20230626,104300,1919656540,9100,9090,9100,9090,170
20230626,104200,1918111030,9090,9090,9090,9090,52
20230626,104100,1917638350,9090,9090,9090,9090,134
20230626,104000,1916420290,9090,9100,9100,9090,1162
20230626,103900,1905856100,9100,9090,9100,9090,352
20230626,103800,1902655310,9090,9080,9090,9080,71
20230626,103700,1902010270,9090,9090,9090,9080,701
20230626,103600,1895640000,9080,9090,9090,9080,240
20230626,103500,1893458690,9080,9080,9080,9080,237
20230626,103400,1891306730,9080,9080,9080,9070,271
20230626,103300,1888848220,9080,9080,9080,9080,265
20230626,103200,1886442020,9080,9090,9090,9080,708
20230626,103100,1880013260,9080,9080,9080,9080,44
20230626,103000,1879613740,9060,9040,9060,9040,5283
20230626,102900,1831796690,9040,9050,9050,9030,510
20230626,102800,1827189820,9050,9030,9050,9030,509
20230626,102700,1822593130,9020,9030,9030,9020,1901
20230626,102600,1805439100,9040,9040,9040,9040,7
20230626,102500,1805375820,9050,9030,9050,9020,252
20230626,102400,1803099640,9050,9050,9060,9030,431
20230626,102300,1799200720,9050,9050,9050,9050,202
20230626,102200,1797372620,9050,9050,9050,9050,91
20230626,102100,1796549070,9030,9040,9050,9030,690
20230626,102000,1790307160,9020,9030,9050,9020,299
20230626,101900,1787606460,9030,9050,9050,9020,226
20230626,101800,1785566960,9040,9020,9040,9020,18
20230626,101700,1785404440,9040,9050,9050,9010,6680
20230626,101600,1725125130,9050,9050,9050,9050,444
20230626,101500,1721106930,9050,9050,9050,9030,1616
20230626,101400,1706508630,9030,9040,9050,9030,229
20230626,101300,1704439820,9040,9040,9040,9030,597
20230626,101200,1699043440,9040,9040,9040,9030,448
20230626,101100,1694993540,9040,9020,9040,9020,1249
20230626,101000,1683724050,9020,9020,9020,9010,1827
20230626,100900,1667259370,9020,9040,9040,9010,5288
20230626,100800,1619554450,9030,9060,9060,9030,6249
20230626,100700,1563034460,9060,9080,9080,9050,3443
20230626,100600,1531826470,9080,9070,9080,9070,502
20230626,100500,1527272620,9090,9080,9090,9070,1129
20230626,100400,1517027460,9090,9090,9090,9090,656
20230626,100300,1511064420,9090,9090,9090,9080,634
20230626,100200,1505306830,9070,9090,9090,9070,793
20230626,100100,1498109870,9080,9080,9080,9070,1259
20230626,100000,1486680760,9080,9090,9090,9080,138
20230626,095900,1485426360,9090,9110,9110,9090,1413
20230626,095800,1472571680,9110,9110,9110,9100,104
20230626,095700,1471624250,9100,9110,9110,9100,227
20230626,095600,1469557460,9100,9110,9110,9100,99
20230626,095500,1468655580,9100,9110,9120,9100,561
20230626,095400,1463547500,9110,9120,9120,9110,265
20230626,095300,1461132700,9120,9120,9130,9110,1620
20230626,095200,1446349980,9140,9140,9140,9130,2407
20230626,095100,1424361670,9150,9160,9160,9140,254
20230626,095000,1422039290,9160,9150,9160,9130,1603
20230626,094900,1407375360,9160,9130,9160,9130,550
20230626,094800,1402349340,9140,9130,9140,9130,256
20230626,094700,1400012030,9130,9140,9180,9120,273
20230626,094600,1397517580,9140,9140,9200,9140,4944
20230626,094500,1352187010,9140,9140,9140,9110,108
20230626,094400,1351200870,9150,9140,9150,9130,403
20230626,094300,1347517420,9140,9150,9150,9140,177
20230626,094200,1345898330,9150,9140,9150,9140,319
20230626,094100,1342980550,9150,9160,9160,9150,368
20230626,094000,1339612150,9150,9100,9150,9100,5952
20230626,093900,1285321860,9090,9100,9100,9090,76
20230626,093800,1284630310,9090,9100,9100,9080,732
20230626,093700,1277981880,9090,9090,9100,9090,487
20230626,093600,1273554780,9100,9100,9100,9090,127
20230626,093500,1272399730,9090,9100,9110,9090,1808
20230626,093400,1255948950,9110,9100,9110,9100,597
20230626,093300,1250510710,9110,9110,9110,9100,193
20230626,093200,1248754260,9120,9100,9120,9100,535
20230626,093100,1243885060,9120,9130,9130,9100,104
20230626,093000,1242937950,9110,9130,9130,9090,784
20230626,092900,1235791310,9120,9120,9130,9110,1335
20230626,092800,1223609680,9120,9100,9120,9100,1503
20230626,092700,1209916730,9100,9110,9110,9100,662
20230626,092600,1203891310,9120,9120,9120,9080,672
20230626,092500,1197781790,9120,9130,9130,9090,501
20230626,092400,1193223520,9070,9050,9170,9050,4387
20230626,092300,1153297490,9050,9050,9050,9040,2017
20230626,092200,1135058200,9040,9050,9050,9040,112
20230626,092100,1134045310,9040,9060,9070,9020,1113
20230626,092000,1123978450,9070,9080,9080,9050,493
20230626,091900,1119509000,9080,9090,9090,9050,716
20230626,091800,1113018570,9090,9100,9120,9090,3327
20230626,091700,1082766680,9130,9130,9140,9100,764
20230626,091600,1075794200,9150,9130,9150,9090,2491
20230626,091500,1053090990,9120,9130,9130,9120,3038
20230626,091400,1025382510,9130,9080,9130,9060,2275
20230626,091300,1004650000,9080,9010,9110,9010,6305
20230626,091200,947529030,9010,8990,9010,8970,4649
20230626,091100,905718420,8990,8950,8990,8940,1717
20230626,091000,890324770,8940,8970,8970,8910,12824
20230626,090900,775568800,8970,8990,8990,8960,7377
20230626,090800,709406540,8970,9010,9010,8970,17293
20230626,090700,553881150,9010,9030,9030,9010,2972
20230626,090600,527079490,9030,9040,9070,9010,9876
20230626,090500,437890130,9030,9070,9070,9030,2562
20230626,090400,414743640,9050,9090,9100,9040,3271
20230626,090300,385111150,9090,9010,9100,9010,4964
20230626,090200,340222400,9000,9220,9230,8960,24060
20230626,090100,122675150,9230,9230,9240,9200,5408
20230626,090000,72824460,9240,9270,9270,9230,7859