stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191700,3396555700,9770,9770,9770,9770,16002
20230628,191600,3396555700,9770,9770,9770,9770,0
20230628,191500,3396555700,9770,9770,9770,9770,0
20230628,191400,3396555700,9770,9770,9770,9770,0
20230628,191300,3396555700,9770,9770,9770,9770,0
20230628,191200,3396555700,9770,9770,9770,9770,0
20230628,191100,3396555700,9770,9770,9770,9770,0
20230628,191000,3396555700,9770,9770,9770,9770,0
20230628,190900,3396555700,9770,9770,9770,9770,0
20230628,190800,3396555700,9770,9770,9770,9770,0
20230628,190700,3396555700,9770,9770,9770,9770,0
20230628,190600,3396555700,9770,9770,9770,9770,0
20230628,190500,3396555700,9770,9770,9770,9770,0
20230628,190400,3396555700,9770,9770,9770,9770,0
20230628,190300,3396555700,9770,9770,9770,9770,0
20230628,190200,3396555700,9770,9770,9770,9770,0
20230628,190100,3396555700,9770,9770,9770,9770,0
20230628,190000,3396555700,9770,9770,9770,9770,0
20230628,185900,3396555700,9770,9770,9770,9770,0
20230628,185800,3396555700,9770,9770,9770,9770,0
20230628,185700,3396555700,9770,9770,9770,9770,0
20230628,185600,3396555700,9770,9770,9770,9770,0
20230628,185500,3396555700,9770,9770,9770,9770,0
20230628,185400,3396555700,9770,9770,9770,9770,0
20230628,185300,3396555700,9770,9770,9770,9770,0
20230628,185200,3396555700,9770,9770,9770,9770,0
20230628,185100,3396555700,9770,9770,9770,9770,0
20230628,185000,3396555700,9770,9770,9770,9770,0
20230628,184900,3396555700,9770,9770,9770,9770,0
20230628,184800,3396555700,9770,9770,9770,9770,0
20230628,184700,3396555700,9770,9770,9770,9770,16002
20230628,184600,3396555700,9770,9770,9770,9770,0
20230628,184500,3396555700,9770,9770,9770,9770,0
20230628,184400,3396555700,9770,9770,9770,9770,0
20230628,184300,3396555700,9770,9770,9770,9770,0
20230628,184200,3396555700,9770,9770,9770,9770,0
20230628,184100,3396555700,9770,9770,9770,9770,0
20230628,184000,3396555700,9770,9770,9770,9770,0
20230628,183900,3396555700,9770,9770,9770,9770,0
20230628,183800,3396555700,9770,9770,9770,9770,0
20230628,183700,3396555700,9770,9770,9770,9770,0
20230628,183600,3396555700,9770,9770,9770,9770,0
20230628,183500,3396555700,9770,9770,9770,9770,0
20230628,183400,3396555700,9770,9770,9770,9770,0
20230628,183300,3396555700,9770,9770,9770,9770,0
20230628,183200,3396555700,9770,9770,9770,9770,0
20230628,183100,3396555700,9770,9770,9770,9770,0
20230628,183000,3396555700,9770,9770,9770,9770,0
20230628,182900,3396555700,9770,9770,9770,9770,0
20230628,182800,3396555700,9770,9770,9770,9770,0
20230628,182700,3396555700,9770,9770,9770,9770,0
20230628,182600,3396555700,9770,9770,9770,9770,0
20230628,182500,3396555700,9770,9770,9770,9770,0
20230628,182400,3396555700,9770,9770,9770,9770,0
20230628,182300,3396555700,9770,9770,9770,9770,0
20230628,182200,3396555700,9770,9770,9770,9770,0
20230628,182100,3396555700,9770,9770,9770,9770,0
20230628,182000,3396555700,9770,9770,9770,9770,0
20230628,181900,3396555700,9770,9770,9770,9770,0
20230628,181800,3396555700,9770,9770,9770,9770,0
20230628,181700,3396555700,9770,9770,9770,9770,16002
20230628,181600,3396555700,9770,9770,9770,9770,0
20230628,181500,3396555700,9770,9770,9770,9770,0
20230628,181400,3396555700,9770,9770,9770,9770,0
20230628,181300,3396555700,9770,9770,9770,9770,0
20230628,181200,3396555700,9770,9770,9770,9770,0
20230628,181100,3396555700,9770,9770,9770,9770,0
20230628,181000,3396555700,9770,9770,9770,9770,0
20230628,180900,3396555700,9770,9770,9770,9770,0
20230628,180800,3396555700,9770,9770,9770,9770,0
20230628,180700,3396555700,9770,9770,9770,9770,0
20230628,180600,3396555700,9770,9770,9770,9770,0
20230628,180500,3396555700,9770,9770,9770,9770,0
20230628,180400,3396555700,9770,9770,9770,9770,0
20230628,180300,3396555700,9770,9770,9770,9770,0
20230628,180200,3396555700,9770,9770,9770,9770,0
20230628,180100,3396555700,9770,9770,9770,9770,0
20230628,180000,3396555700,9770,9770,9770,9770,0
20230628,175900,3396555700,9770,9770,9770,9770,0
20230628,175800,3396555700,9770,9770,9770,9770,0
20230628,175700,3396555700,9770,9770,9770,9770,0
20230628,175600,3396555700,9770,9770,9770,9770,0
20230628,175500,3396555700,9770,9770,9770,9770,0
20230628,175400,3396555700,9770,9770,9770,9770,0
20230628,175300,3396555700,9770,9770,9770,9770,0
20230628,175200,3396555700,9770,9770,9770,9770,0
20230628,175100,3396555700,9770,9770,9770,9770,0
20230628,175000,3396555700,9770,9770,9770,9770,0
20230628,174900,3396555700,9770,9770,9770,9770,0
20230628,174800,3396555700,9770,9770,9770,9770,0
20230628,174700,3396555700,9770,9770,9770,9770,16002
20230628,174600,3396555700,9770,9770,9770,9770,0
20230628,174500,3396555700,9770,9770,9770,9770,0
20230628,174400,3396555700,9770,9770,9770,9770,0
20230628,174300,3396555700,9770,9770,9770,9770,0
20230628,174200,3396555700,9770,9770,9770,9770,0
20230628,174100,3396555700,9770,9770,9770,9770,0
20230628,174000,3396555700,9770,9770,9770,9770,0
20230628,173900,3396555700,9770,9770,9770,9770,0
20230628,173800,3396555700,9770,9770,9770,9770,0
20230628,173700,3396555700,9770,9770,9770,9770,0
20230628,173600,3396555700,9770,9770,9770,9770,0
20230628,173500,3396555700,9770,9770,9770,9770,0
20230628,173400,3396555700,9770,9770,9770,9770,0
20230628,173300,3396555700,9770,9770,9770,9770,0
20230628,173200,3396555700,9770,9770,9770,9770,0
20230628,173100,3396555700,9770,9770,9770,9770,0
20230628,173000,3396555700,9770,9770,9770,9770,0
20230628,172900,3396555700,9770,9770,9770,9770,0
20230628,172800,3396555700,9770,9770,9770,9770,0
20230628,172700,3396555700,9770,9770,9770,9770,0
20230628,172600,3396555700,9770,9770,9770,9770,0
20230628,172500,3396555700,9770,9770,9770,9770,0
20230628,172400,3396555700,9770,9770,9770,9770,0
20230628,172300,3396555700,9770,9770,9770,9770,0
20230628,172200,3396555700,9770,9770,9770,9770,0
20230628,172100,3396555700,9770,9770,9770,9770,0
20230628,172000,3396555700,9770,9770,9770,9770,0
20230628,171900,3396555700,9770,9770,9770,9770,0
20230628,171800,3396555700,9770,9770,9770,9770,0
20230628,171700,3396555700,9770,9770,9770,9770,16002
20230628,171600,3396555700,9770,9770,9770,9770,0
20230628,171500,3396555700,9770,9770,9770,9770,0
20230628,171400,3396555700,9770,9770,9770,9770,0
20230628,171300,3396555700,9770,9770,9770,9770,0
20230628,171200,3396555700,9770,9770,9770,9770,0
20230628,171100,3396555700,9770,9770,9770,9770,0
20230628,171000,3396555700,9770,9770,9770,9770,0
20230628,170900,3396555700,9770,9770,9770,9770,0
20230628,170800,3396555700,9770,9770,9770,9770,0
20230628,170700,3396555700,9770,9770,9770,9770,0
20230628,170600,3396555700,9770,9770,9770,9770,0
20230628,170500,3396555700,9770,9770,9770,9770,0
20230628,170400,3396555700,9770,9770,9770,9770,0
20230628,170300,3396555700,9770,9770,9770,9770,0
20230628,170200,3396555700,9770,9770,9770,9770,0
20230628,170100,3396555700,9770,9770,9770,9770,0
20230628,170000,3396555700,9770,9770,9770,9770,0
20230628,165900,3396555700,9770,9770,9770,9770,0
20230628,165800,3396555700,9770,9770,9770,9770,0
20230628,165700,3396555700,9770,9770,9770,9770,0
20230628,165600,3396555700,9770,9770,9770,9770,0
20230628,165500,3396555700,9770,9770,9770,9770,0
20230628,165400,3396555700,9770,9770,9770,9770,0
20230628,165300,3396555700,9770,9770,9770,9770,0
20230628,165200,3396555700,9770,9770,9770,9770,0
20230628,165100,3396555700,9770,9770,9770,9770,0
20230628,165000,3396555700,9770,9770,9770,9770,0
20230628,164900,3396555700,9770,9770,9770,9770,0
20230628,164800,3396555700,9770,9770,9770,9770,0
20230628,164700,3396555700,9770,9770,9770,9770,16002
20230628,164600,3396555700,9770,9770,9770,9770,0
20230628,164500,3396555700,9770,9770,9770,9770,0
20230628,164400,3396555700,9770,9770,9770,9770,0
20230628,164300,3396555700,9770,9770,9770,9770,0
20230628,164200,3396555700,9770,9770,9770,9770,0
20230628,164100,3396555700,9770,9770,9770,9770,0
20230628,164000,3396555700,9770,9770,9770,9770,0
20230628,163900,3396555700,9770,9770,9770,9770,0
20230628,163800,3396555700,9770,9770,9770,9770,0
20230628,163700,3396555700,9770,9770,9770,9770,0
20230628,163600,3396555700,9770,9770,9770,9770,0
20230628,163500,3396555700,9770,9770,9770,9770,0
20230628,163400,3396555700,9770,9770,9770,9770,0
20230628,163300,3396555700,9770,9770,9770,9770,0
20230628,163200,3396555700,9770,9770,9770,9770,0
20230628,163100,3396555700,9770,9770,9770,9770,0
20230628,163000,3396555700,9770,9770,9770,9770,0
20230628,162900,3396555700,9770,9770,9770,9770,0
20230628,162800,3396555700,9770,9770,9770,9770,0
20230628,162700,3396555700,9770,9770,9770,9770,0
20230628,162600,3396555700,9770,9770,9770,9770,0
20230628,162500,3396555700,9770,9770,9770,9770,0
20230628,162400,3396555700,9770,9770,9770,9770,0
20230628,162300,3396555700,9770,9770,9770,9770,0
20230628,162200,3396555700,9770,9770,9770,9770,0
20230628,162100,3396555700,9770,9770,9770,9770,0
20230628,162000,3396555700,9770,9770,9770,9770,0
20230628,161900,3396555700,9770,9770,9770,9770,0
20230628,161800,3396555700,9770,9770,9770,9770,0
20230628,161700,3396555700,9770,9770,9770,9770,16002
20230628,161600,3396555700,9770,9770,9770,9770,0
20230628,161500,3396555700,9770,9770,9770,9770,0
20230628,161400,3396555700,9770,9770,9770,9770,0
20230628,161300,3396555700,9770,9770,9770,9770,0
20230628,161200,3396555700,9770,9770,9770,9770,0
20230628,161100,3396555700,9770,9770,9770,9770,0
20230628,161000,3396555700,9770,9770,9770,9770,0
20230628,160900,3396555700,9770,9770,9770,9770,0
20230628,160800,3396555700,9770,9770,9770,9770,0
20230628,160700,3396555700,9770,9770,9770,9770,0
20230628,160600,3396555700,9770,9770,9770,9770,0
20230628,160500,3396555700,9770,9770,9770,9770,0
20230628,160400,3396555700,9770,9770,9770,9770,0
20230628,160300,3396555700,9770,9770,9770,9770,0
20230628,160200,3396555700,9770,9770,9770,9770,0
20230628,160100,3396555700,9770,9770,9770,9770,0
20230628,160000,3396555700,9770,9770,9770,9770,0
20230628,155900,3396555700,9770,9770,9770,9770,0
20230628,155800,3396555700,9770,9770,9770,9770,0
20230628,155700,3396555700,9770,9770,9770,9770,0
20230628,155600,3396555700,9770,9770,9770,9770,0
20230628,155500,3396555700,9770,9770,9770,9770,0
20230628,155400,3396555700,9770,9770,9770,9770,0
20230628,155300,3396555700,9770,9770,9770,9770,0
20230628,155200,3396555700,9770,9770,9770,9770,0
20230628,155100,3396555700,9770,9770,9770,9770,0
20230628,155000,3396555700,9770,9770,9770,9770,0
20230628,154900,3396555700,9770,9770,9770,9770,0
20230628,154800,3396555700,9770,9770,9770,9770,0
20230628,154700,3396555700,9770,9770,9770,9770,16002
20230628,154600,3396555700,9770,9770,9770,9770,0
20230628,154500,3396555700,9770,9770,9770,9770,0
20230628,154400,3396555700,9770,9770,9770,9770,0
20230628,154300,3396555700,9770,9770,9770,9770,0
20230628,154200,3396555700,9770,9770,9770,9770,0
20230628,154100,3396555700,9770,9770,9770,9770,0
20230628,154000,3396555700,9770,9770,9770,9770,0
20230628,153900,3396555700,9770,9770,9770,9770,0
20230628,153800,3396555700,9770,9770,9770,9770,0
20230628,153700,3396555700,9770,9770,9770,9770,0
20230628,153600,3396555700,9770,9770,9770,9770,0
20230628,153500,3396555700,9770,9770,9770,9770,0
20230628,153400,3396555700,9770,9770,9770,9770,0
20230628,153300,3396555700,9770,9770,9770,9770,0
20230628,153200,3396555700,9770,9770,9770,9770,0
20230628,153100,3396555700,9770,9770,9770,9770,0
20230628,153000,3396555700,9770,9770,9770,9770,16002
20230628,152900,3240216160,9790,9790,9790,9790,0
20230628,152800,3240216160,9790,9790,9790,9790,0
20230628,152700,3240216160,9790,9790,9790,9790,0
20230628,152600,3240216160,9790,9790,9790,9790,0
20230628,152500,3240216160,9790,9790,9790,9790,0
20230628,152400,3240216160,9790,9790,9790,9790,0
20230628,152300,3240216160,9790,9790,9790,9790,0
20230628,152200,3240216160,9790,9790,9790,9790,0
20230628,152100,3240216160,9790,9790,9790,9790,0
20230628,152000,3240216160,9790,9790,9790,9790,0
20230628,151900,3240216160,9790,9790,9800,9780,1876
20230628,151800,3221838010,9800,9790,9800,9790,430
20230628,151700,3217627120,9800,9800,9800,9800,214
20230628,151600,3215529920,9790,9790,9790,9780,546
20230628,151500,3210187720,9790,9790,9800,9790,1050
20230628,151400,3199908120,9800,9790,9800,9790,465
20230628,151300,3195355740,9780,9790,9790,9780,663
20230628,151200,3188865480,9790,9790,9790,9790,530
20230628,151100,3183676780,9780,9780,9800,9780,1229
20230628,151000,3171657140,9780,9790,9790,9780,1502
20230628,150900,3156952740,9790,9790,9790,9790,1246
20230628,150800,3144754400,9790,9790,9790,9790,155
20230628,150700,3143236950,9790,9800,9800,9790,451
20230628,150600,3138821600,9800,9800,9800,9800,53
20230628,150500,3138302200,9800,9800,9800,9790,813
20230628,150400,3130339170,9790,9790,9790,9780,1064
20230628,150300,3119923610,9790,9780,9790,9780,366
20230628,150200,3116342130,9780,9780,9780,9780,574
20230628,150100,3110728410,9780,9780,9780,9770,202
20230628,150000,3108754330,9780,9780,9780,9780,1270
20230628,145900,3096333730,9780,9770,9780,9770,1385
20230628,145800,3082792090,9780,9780,9780,9780,88
20230628,145700,3081931450,9790,9780,9790,9780,1475
20230628,145600,3067497950,9780,9770,9780,9770,800
20230628,145500,3059674650,9770,9780,9780,9770,4037
20230628,145400,3020210260,9780,9780,9780,9780,2471
20230628,145300,2996043880,9790,9790,9790,9790,61
20230628,145200,2995446690,9790,9780,9790,9780,102
20230628,145100,2994449110,9780,9780,9780,9780,1597
20230628,145000,2978830450,9780,9800,9800,9780,9849
20230628,144900,2882477970,9800,9800,9800,9800,729
20230628,144800,2875333770,9800,9800,9800,9800,552
20230628,144700,2869924170,9800,9800,9800,9800,313
20230628,144600,2866856770,9800,9800,9800,9800,148
20230628,144500,2865406370,9800,9800,9800,9800,100
20230628,144400,2864426370,9810,9800,9810,9800,380
20230628,144300,2860702200,9800,9800,9800,9800,1801
20230628,144200,2843052400,9800,9810,9810,9800,1011
20230628,144100,2833144570,9810,9800,9810,9800,1501
20230628,144000,2818434760,9810,9800,9810,9800,1014
20230628,143900,2808492420,9800,9800,9800,9800,333
20230628,143800,2805229020,9810,9800,9810,9800,48
20230628,143700,2804758150,9800,9810,9810,9800,4271
20230628,143600,2762902340,9800,9800,9800,9800,610
20230628,143500,2756924340,9800,9800,9800,9800,116
20230628,143400,2755787540,9800,9810,9810,9800,453
20230628,143300,2751348110,9800,9810,9810,9800,240
20230628,143200,2748995910,9810,9800,9810,9800,210
20230628,143100,2746937810,9800,9800,9800,9800,0
20230628,143000,2746937810,9800,9800,9800,9800,97
20230628,142900,2745987210,9800,9810,9810,9800,260
20230628,142800,2743439100,9810,9800,9810,9800,93
20230628,142700,2742527140,9800,9800,9800,9800,525
20230628,142600,2737382140,9790,9800,9800,9790,101
20230628,142500,2736393000,9800,9800,9800,9800,442
20230628,142400,2732061400,9800,9800,9800,9800,0
20230628,142300,2732061400,9800,9800,9800,9800,289
20230628,142200,2729229200,9800,9800,9800,9800,308
20230628,142100,2726210800,9800,9800,9800,9800,2270
20230628,142000,2703964800,9800,9820,9820,9800,975
20230628,141900,2694400450,9820,9810,9820,9810,148
20230628,141800,2692947490,9820,9820,9820,9810,250
20230628,141700,2690493490,9810,9810,9810,9810,101
20230628,141600,2689502680,9810,9810,9810,9810,60
20230628,141500,2688914080,9810,9820,9820,9810,355
20230628,141400,2685430840,9820,9820,9820,9820,5
20230628,141300,2685381740,9820,9820,9820,9820,40
20230628,141200,2684988940,9820,9820,9820,9820,86
20230628,141100,2684144420,9820,9810,9820,9810,111
20230628,141000,2683055500,9810,9810,9810,9810,69
20230628,140900,2682378610,9810,9810,9820,9810,174
20230628,140800,2680670670,9810,9820,9820,9810,114
20230628,140700,2679551600,9820,9820,9820,9820,91
20230628,140600,2678657980,9820,9820,9820,9820,83
20230628,140500,2677842920,9820,9820,9820,9800,129
20230628,140400,2676578320,9800,9800,9800,9800,512
20230628,140300,2671560720,9800,9810,9810,9800,1095
20230628,140200,2660825420,9810,9820,9820,9810,141
20230628,140100,2659442100,9820,9820,9820,9820,68
20230628,140000,2658774340,9820,9820,9820,9810,186
20230628,135900,2656948530,9800,9800,9800,9800,24
20230628,135800,2656713330,9800,9810,9810,9800,80
20230628,135700,2655928710,9800,9800,9800,9800,20
20230628,135600,2655732710,9830,9810,9830,9810,100
20230628,135500,2654751310,9810,9810,9810,9810,8
20230628,135400,2654672830,9810,9810,9810,9800,393
20230628,135300,2650820500,9800,9810,9810,9800,351
20230628,135200,2647380460,9810,9820,9820,9810,302
20230628,135100,2644417470,9820,9820,9820,9810,281
20230628,135000,2641658200,9820,9820,9820,9820,214
20230628,134900,2639556720,9820,9830,9830,9820,154
20230628,134800,2638044310,9820,9820,9820,9820,238
20230628,134700,2635707150,9820,9800,9820,9800,785
20230628,134600,2628000310,9800,9790,9800,9790,201
20230628,134500,2626031520,9790,9790,9790,9790,0
20230628,134400,2626031520,9790,9790,9790,9790,178
20230628,134300,2624288900,9790,9790,9790,9790,128
20230628,134200,2623035780,9790,9820,9820,9790,651
20230628,134100,2616660820,9800,9820,9820,9800,81
20230628,134000,2615866600,9820,9820,9830,9820,14
20230628,133900,2615729090,9830,9820,9830,9820,342
20230628,133800,2612370530,9820,9790,9820,9790,437
20230628,133700,2608090180,9800,9790,9800,9790,30
20230628,133600,2607796220,9790,9790,9790,9790,313
20230628,133500,2604731950,9790,9800,9800,9790,58
20230628,133400,2604164050,9790,9790,9790,9780,652
20230628,133300,2597786800,9780,9790,9790,9780,603
20230628,133200,2591885430,9790,9790,9790,9780,162
20230628,133100,2590300060,9780,9800,9800,9780,594
20230628,133000,2584484200,9790,9790,9790,9790,268
20230628,132900,2581860480,9790,9790,9790,9790,324
20230628,132800,2578688520,9790,9790,9790,9780,181
20230628,132700,2576916770,9780,9780,9780,9780,0
20230628,132600,2576916770,9780,9790,9790,9780,652
20230628,132500,2570540190,9790,9790,9790,9790,25
20230628,132400,2570295440,9780,9810,9810,9780,6162
20230628,132300,2509940270,9810,9820,9820,9810,1038
20230628,132200,2499752610,9820,9830,9850,9820,171
20230628,132100,2498071640,9830,9820,9830,9820,416
20230628,132000,2493984020,9820,9820,9820,9820,119
20230628,131900,2492815440,9820,9830,9830,9820,626
20230628,131800,2486662670,9830,9830,9830,9820,57
20230628,131700,2486102560,9820,9820,9820,9820,42
20230628,131600,2485690120,9820,9820,9820,9820,1
20230628,131500,2485680300,9810,9810,9810,9810,792
20230628,131400,2477910780,9820,9830,9830,9820,1212
20230628,131300,2466008740,9820,9820,9820,9820,82
20230628,131200,2465203500,9820,9820,9820,9820,345
20230628,131100,2461815600,9820,9830,9830,9820,107
20230628,131000,2460763860,9830,9820,9830,9810,366
20230628,130900,2457171210,9820,9820,9820,9820,35
20230628,130800,2456827510,9820,9820,9830,9820,668
20230628,130700,2450267710,9820,9820,9820,9820,160
20230628,130600,2448696510,9820,9840,9840,9820,623
20230628,130500,2442576760,9830,9830,9830,9830,110
20230628,130400,2441495460,9840,9840,9840,9840,473
20230628,130300,2436841140,9840,9850,9850,9840,1157
20230628,130200,2425446340,9850,9860,9860,9850,100
20230628,130100,2424460390,9860,9860,9860,9860,10
20230628,130000,2424361790,9860,9860,9870,9850,285
20230628,125900,2421552710,9860,9860,9860,9860,281
20230628,125800,2418782050,9860,9860,9860,9850,205
20230628,125700,2416761750,9860,9860,9860,9860,920
20230628,125600,2407690550,9870,9870,9870,9870,13
20230628,125500,2407562240,9870,9870,9870,9870,1100
20230628,125400,2396705240,9880,9880,9880,9880,20
20230628,125300,2396507640,9880,9880,9880,9880,111
20230628,125200,2395410960,9870,9880,9880,9870,605
20230628,125100,2389434510,9880,9880,9880,9870,350
20230628,125000,2385976770,9880,9870,9880,9870,98
20230628,124900,2385009360,9870,9870,9880,9870,328
20230628,124800,2381771000,9870,9870,9870,9870,220
20230628,124700,2379599600,9870,9870,9870,9870,279
20230628,124600,2376845870,9870,9870,9880,9870,240
20230628,124500,2374477060,9880,9880,9880,9880,118
20230628,124400,2373311220,9870,9880,9880,9870,1568
20230628,124300,2357821360,9880,9920,9920,9880,1645
20230628,124200,2341567460,9920,9900,9920,9880,1446
20230628,124100,2327263830,9900,9920,9920,9900,170
20230628,124000,2325580270,9920,9930,9930,9880,2293
20230628,123900,2302888270,9900,9920,9930,9900,1069
20230628,123800,2292303780,9940,9940,9940,9900,1532
20230628,123700,2277110830,9940,9930,9950,9900,5849
20230628,123600,2219042900,9930,9890,9930,9880,3530
20230628,123500,2184096920,9890,9890,9890,9870,3200
20230628,123400,2152479020,9890,9830,9900,9830,15792
20230628,123300,1996804830,9830,9760,9830,9760,4696
20230628,123200,1950742000,9770,9770,9770,9760,53
20230628,123100,1950224200,9770,9760,9770,9760,405
20230628,123000,1946268350,9760,9760,9760,9760,150
20230628,122900,1944804350,9760,9760,9760,9760,294
20230628,122800,1941934910,9760,9780,9780,9760,5234
20230628,122700,1890803210,9780,9790,9790,9780,134
20230628,122600,1889491620,9800,9790,9800,9790,157
20230628,122500,1887954290,9800,9800,9800,9800,86
20230628,122400,1887111490,9800,9800,9800,9800,70
20230628,122300,1886425490,9790,9800,9800,9790,28
20230628,122200,1886151220,9790,9790,9800,9780,1333
20230628,122100,1873114300,9790,9790,9790,9790,2031
20230628,122000,1853230810,9800,9800,9800,9800,10
20230628,121900,1853132810,9800,9800,9800,9800,103
20230628,121800,1852123410,9800,9800,9800,9800,10
20230628,121700,1852025410,9800,9800,9800,9800,205
20230628,121600,1850016410,9790,9790,9790,9790,0
20230628,121500,1850016410,9790,9790,9790,9790,146
20230628,121400,1848587070,9790,9790,9790,9790,500
20230628,121300,1843692070,9790,9800,9800,9790,5
20230628,121200,1843643110,9800,9800,9800,9800,11
20230628,121100,1843535310,9790,9790,9790,9790,1
20230628,121000,1843525520,9790,9790,9790,9790,200
20230628,120900,1841567520,9800,9800,9800,9790,108
20230628,120800,1840509800,9800,9800,9800,9800,211
20230628,120700,1838442000,9800,9800,9800,9800,54
20230628,120600,1837912800,9800,9800,9800,9800,1012
20230628,120500,1827995200,9800,9800,9800,9800,183
20230628,120400,1826201800,9800,9810,9810,9800,51
20230628,120300,1825701990,9810,9810,9810,9810,34
20230628,120200,1825368450,9810,9810,9810,9810,117
20230628,120100,1824220680,9810,9810,9810,9810,84
20230628,120000,1823396640,9810,9820,9820,9810,22
20230628,115900,1823180810,9790,9790,9790,9790,0
20230628,115800,1823180810,9790,9800,9800,9790,604
20230628,115700,1817267300,9790,9790,9790,9790,15
20230628,115600,1817120450,9790,9810,9810,9790,850
20230628,115500,1808796200,9810,9800,9810,9800,15
20230628,115400,1808649100,9800,9800,9800,9800,750
20230628,115300,1801299100,9810,9810,9810,9800,432
20230628,115200,1797062960,9810,9810,9810,9810,10
20230628,115100,1796964860,9820,9820,9820,9810,516
20230628,115000,1791902790,9820,9810,9820,9810,399
20230628,114900,1787985090,9810,9810,9810,9810,632
20230628,114800,1781785170,9820,9820,9830,9820,662
20230628,114700,1775284320,9820,9820,9820,9820,5
20230628,114600,1775235220,9820,9820,9820,9820,423
20230628,114500,1771081360,9820,9820,9820,9820,210
20230628,114400,1769019160,9810,9810,9810,9810,0
20230628,114300,1769019160,9810,9810,9810,9810,10
20230628,114200,1768921060,9810,9800,9810,9800,428
20230628,114100,1764726550,9800,9790,9800,9790,121
20230628,114000,1763540840,9790,9780,9800,9780,166
20230628,113900,1761916150,9790,9780,9790,9780,57
20230628,113800,1761358190,9780,9780,9780,9780,118
20230628,113700,1760204150,9780,9770,9780,9770,14
20230628,113600,1760067270,9780,9780,9780,9780,72
20230628,113500,1759363110,9780,9780,9780,9780,158
20230628,113400,1757817870,9800,9770,9800,9770,900
20230628,113300,1749013220,9770,9770,9770,9770,290
20230628,113200,1746179920,9770,9770,9770,9760,312
20230628,113100,1743134370,9780,9780,9780,9780,10
20230628,113000,1743036570,9760,9760,9760,9760,670
20230628,112900,1736497370,9760,9760,9760,9760,788
20230628,112800,1728806490,9760,9760,9760,9760,397
20230628,112700,1724931770,9760,9760,9760,9760,977
20230628,112600,1715396250,9760,9780,9780,9760,3303
20230628,112500,1683157780,9780,9780,9780,9780,10
20230628,112400,1683059980,9780,9780,9780,9780,1
20230628,112300,1683050200,9780,9780,9780,9780,12
20230628,112200,1682932840,9760,9780,9780,9760,410
20230628,112100,1678925400,9790,9780,9790,9780,331
20230628,112000,1675688200,9780,9780,9780,9780,123
20230628,111900,1674485260,9770,9780,9780,9770,165
20230628,111800,1672873010,9760,9780,9780,9760,3314
20230628,111700,1640511100,9780,9780,9780,9780,4
20230628,111600,1640471980,9770,9780,9780,9770,1516
20230628,111500,1625659540,9790,9790,9790,9790,72
20230628,111400,1624954660,9780,9780,9780,9780,1447
20230628,111300,1610803000,9790,9780,9790,9780,464
20230628,111200,1606263740,9790,9790,9790,9780,1074
20230628,111100,1595759340,9780,9790,9790,9780,1199
20230628,111000,1584031930,9790,9790,9800,9790,305
20230628,110900,1581045970,9790,9790,9790,9790,330
20230628,110800,1577815270,9790,9790,9790,9790,1219
20230628,110700,1565881260,9800,9790,9800,9790,125
20230628,110600,1564656510,9790,9790,9790,9790,101
20230628,110500,1563667720,9790,9800,9800,9790,600
20230628,110400,1557787920,9800,9800,9800,9800,1167
20230628,110300,1546351320,9800,9800,9800,9800,222
20230628,110200,1544175720,9800,9790,9800,9790,855
20230628,110100,1535796960,9790,9790,9790,9790,0
20230628,110000,1535796960,9790,9790,9790,9790,1200
20230628,105900,1524048960,9790,9790,9790,9790,40
20230628,105800,1523657360,9790,9790,9790,9790,1614
20230628,105700,1507856300,9790,9810,9820,9790,1077
20230628,105600,1497308440,9810,9810,9810,9810,43
20230628,105500,1496886610,9810,9810,9810,9810,5
20230628,105400,1496837560,9810,9800,9810,9800,419
20230628,105300,1492731350,9800,9800,9800,9800,70
20230628,105200,1492045350,9800,9800,9800,9790,1108
20230628,105100,1481196060,9800,9810,9810,9790,1642
20230628,105000,1465108950,9800,9810,9810,9800,150
20230628,104900,1463638740,9810,9800,9810,9800,1398
20230628,104800,1449937440,9800,9810,9810,9800,856
20230628,104700,1441542080,9810,9820,9820,9810,110
20230628,104600,1440462880,9810,9810,9830,9810,570
20230628,104500,1434867980,9810,9810,9810,9810,1
20230628,104400,1434858170,9810,9810,9810,9810,530
20230628,104300,1429658870,9820,9820,9820,9820,1577
20230628,104200,1414172730,9820,9820,9820,9820,50
20230628,104100,1413681730,9820,9830,9830,9820,282
20230628,104000,1410911670,9830,9830,9830,9830,100
20230628,103900,1409928670,9830,9830,9830,9830,2004
20230628,103800,1390229350,9830,9830,9830,9830,264
20230628,103700,1387634230,9830,9840,9840,9830,972
20230628,103600,1378077260,9840,9820,9840,9820,324
20230628,103500,1374894400,9840,9820,9840,9820,4795
20230628,103400,1327712280,9830,9830,9830,9830,3958
20230628,103300,1288805140,9830,9830,9830,9820,404
20230628,103200,1284835020,9820,9820,9820,9820,262
20230628,103100,1282262180,9820,9820,9830,9820,2228
20230628,103000,1260380110,9820,9820,9820,9820,379
20230628,102900,1256658330,9820,9830,9830,9820,675
20230628,102800,1250024830,9830,9830,9830,9820,164
20230628,102700,1248412850,9830,9830,9840,9830,355
20230628,102600,1244921700,9830,9820,9830,9820,2595
20230628,102500,1219438770,9820,9820,9820,9820,231
20230628,102400,1217170350,9820,9830,9830,9820,508
20230628,102300,1212181690,9830,9830,9830,9830,338
20230628,102200,1208859150,9840,9840,9840,9840,360
20230628,102100,1205316750,9840,9840,9840,9840,13
20230628,102000,1205188830,9830,9830,9830,9830,210
20230628,101900,1203124530,9820,9840,9840,9800,1341
20230628,101800,1189966730,9830,9840,9840,9830,153
20230628,101700,1188462640,9800,9810,9820,9800,1041
20230628,101600,1178256950,9820,9820,9820,9820,2
20230628,101500,1178237310,9800,9820,9820,9800,983
20230628,101400,1168603890,9820,9800,9820,9800,554
20230628,101300,1163174570,9800,9800,9800,9800,300
20230628,101200,1160234570,9800,9810,9810,9800,1559
20230628,101100,1144951730,9810,9840,9840,9810,505
20230628,101000,1139991310,9830,9840,9840,9830,200
20230628,100900,1138024250,9840,9850,9850,9840,35
20230628,100800,1137679800,9850,9870,9870,9850,803
20230628,100700,1129763920,9870,9870,9870,9860,559
20230628,100600,1124246920,9870,9870,9880,9870,48
20230628,100500,1123773120,9880,9880,9880,9870,3414
20230628,100400,1090073940,9880,9870,9880,9870,1578
20230628,100300,1074499070,9880,9880,9880,9850,374
20230628,100200,1070810300,9880,9870,9880,9870,815
20230628,100100,1062764460,9880,9880,9880,9880,106
20230628,100000,1061717180,9880,9880,9880,9880,221
20230628,095900,1059533700,9880,9880,9880,9880,66
20230628,095800,1058881620,9870,9870,9870,9870,201
20230628,095700,1056897750,9860,9850,9870,9850,75
20230628,095600,1056158650,9850,9870,9870,9850,1203
20230628,095500,1044302590,9880,9880,9880,9880,301
20230628,095400,1041328710,9890,9870,9890,9870,310
20230628,095300,1038268870,9870,9910,9920,9870,748
20230628,095200,1030872310,9900,9900,9930,9900,368
20230628,095100,1027219400,9900,9910,9910,9900,222
20230628,095000,1025019480,9910,9900,9910,9900,71
20230628,094900,1024316470,9880,9870,9890,9870,579
20230628,094800,1018600200,9860,9820,9860,9820,3277
20230628,094700,986346190,9820,9820,9820,9810,68
20230628,094600,985678830,9810,9820,9820,9810,80
20230628,094500,984893290,9820,9780,9820,9770,3152
20230628,094400,954033020,9770,9770,9780,9770,1149
20230628,094300,942806800,9770,9770,9770,9760,2460
20230628,094200,918784200,9780,9770,9780,9750,3582
20230628,094100,883808130,9780,9790,9790,9770,1339
20230628,094000,870712280,9780,9790,9790,9780,1982
20230628,093900,851321640,9790,9790,9790,9780,907
20230628,093800,842446430,9790,9820,9820,9790,5659
20230628,093700,786987540,9820,9820,9820,9810,1363
20230628,093600,773608970,9820,9810,9820,9810,816
20230628,093500,765598110,9820,9810,9820,9800,1511
20230628,093400,750781910,9810,9820,9820,9800,4256
20230628,093300,709036700,9820,9840,9850,9820,5273
20230628,093200,657201980,9840,9860,9860,9840,2448
20230628,093100,633098390,9860,9850,9860,9850,585
20230628,093000,627334990,9850,9850,9850,9840,1915
20230628,092900,608475590,9860,9850,9860,9850,3223
20230628,092800,576723850,9850,9860,9870,9850,1704
20230628,092700,559929620,9870,9860,9870,9860,581
20230628,092600,554200340,9860,9870,9870,9860,418
20230628,092500,550078590,9870,9860,9870,9860,309
20230628,092400,547029760,9860,9860,9870,9860,4603
20230628,092300,501634240,9860,9870,9870,9850,1763
20230628,092200,484264850,9850,9880,9880,9850,1707
20230628,092100,467436010,9880,9890,9900,9870,1313
20230628,092000,454468920,9880,9880,9890,9880,1051
20230628,091900,444084520,9880,9870,9900,9870,1221
20230628,091800,432031170,9870,9900,9910,9870,3747
20230628,091700,394995020,9910,9960,9960,9910,6596
20230628,091600,329478750,9960,9960,9990,9960,918
20230628,091500,320335390,9960,10000,10000,9960,210
20230628,091400,318242590,9960,9990,10000,9960,539
20230628,091300,312872450,10000,10010,10010,9960,1514
20230628,091200,297778790,10010,9970,10010,9960,1089
20230628,091100,286921450,9960,9960,9970,9960,900
20230628,091000,277957440,9960,10010,10010,9960,5693
20230628,090900,221111510,10010,10010,10010,10010,365
20230628,090800,217457860,10000,10050,10050,10000,995
20230628,090700,207489190,10020,10060,10070,10020,1314
20230628,090600,194258010,10070,10000,10070,9990,821
20230628,090500,186020790,9980,10010,10010,9980,2015
20230628,090400,165887920,10020,10050,10060,10020,1251
20230628,090300,153334060,10050,10020,10070,10000,2839
20230628,090200,124885530,10000,10000,10020,9990,2042
20230628,090100,104474820,10000,9980,10000,9960,3367
20230628,090000,70928470,9970,9960,9980,9960,7121