stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190500,3715174600,13550,13550,13550,13550,2287
20230627,190400,3715174600,13550,13550,13550,13550,0
20230627,190300,3715174600,13550,13550,13550,13550,0
20230627,190200,3715174600,13550,13550,13550,13550,0
20230627,190100,3715174600,13550,13550,13550,13550,0
20230627,190000,3715174600,13550,13550,13550,13550,0
20230627,185900,3715174600,13550,13550,13550,13550,0
20230627,185800,3715174600,13550,13550,13550,13550,0
20230627,185700,3715174600,13550,13550,13550,13550,0
20230627,185600,3715174600,13550,13550,13550,13550,0
20230627,185500,3715174600,13550,13550,13550,13550,0
20230627,185400,3715174600,13550,13550,13550,13550,0
20230627,185300,3715174600,13550,13550,13550,13550,0
20230627,185200,3715174600,13550,13550,13550,13550,0
20230627,185100,3715174600,13550,13550,13550,13550,0
20230627,185000,3715174600,13550,13550,13550,13550,0
20230627,184900,3715174600,13550,13550,13550,13550,0
20230627,184800,3715174600,13550,13550,13550,13550,0
20230627,184700,3715174600,13550,13550,13550,13550,0
20230627,184600,3715174600,13550,13550,13550,13550,0
20230627,184500,3715174600,13550,13550,13550,13550,0
20230627,184400,3715174600,13550,13550,13550,13550,0
20230627,184300,3715174600,13550,13550,13550,13550,0
20230627,184200,3715174600,13550,13550,13550,13550,0
20230627,184100,3715174600,13550,13550,13550,13550,0
20230627,184000,3715174600,13550,13550,13550,13550,0
20230627,183900,3715174600,13550,13550,13550,13550,0
20230627,183800,3715174600,13550,13550,13550,13550,0
20230627,183700,3715174600,13550,13550,13550,13550,0
20230627,183600,3715174600,13550,13550,13550,13550,0
20230627,183500,3715174600,13550,13550,13550,13550,2287
20230627,183400,3715174600,13550,13550,13550,13550,0
20230627,183300,3715174600,13550,13550,13550,13550,0
20230627,183200,3715174600,13550,13550,13550,13550,0
20230627,183100,3715174600,13550,13550,13550,13550,0
20230627,183000,3715174600,13550,13550,13550,13550,0
20230627,182900,3715174600,13550,13550,13550,13550,0
20230627,182800,3715174600,13550,13550,13550,13550,0
20230627,182700,3715174600,13550,13550,13550,13550,0
20230627,182600,3715174600,13550,13550,13550,13550,0
20230627,182500,3715174600,13550,13550,13550,13550,0
20230627,182400,3715174600,13550,13550,13550,13550,0
20230627,182300,3715174600,13550,13550,13550,13550,0
20230627,182200,3715174600,13550,13550,13550,13550,0
20230627,182100,3715174600,13550,13550,13550,13550,0
20230627,182000,3715174600,13550,13550,13550,13550,0
20230627,181900,3715174600,13550,13550,13550,13550,0
20230627,181800,3715174600,13550,13550,13550,13550,0
20230627,181700,3715174600,13550,13550,13550,13550,0
20230627,181600,3715174600,13550,13550,13550,13550,0
20230627,181500,3715174600,13550,13550,13550,13550,0
20230627,181400,3715174600,13550,13550,13550,13550,0
20230627,181300,3715174600,13550,13550,13550,13550,0
20230627,181200,3715174600,13550,13550,13550,13550,0
20230627,181100,3715174600,13550,13550,13550,13550,0
20230627,181000,3715174600,13550,13550,13550,13550,0
20230627,180900,3715174600,13550,13550,13550,13550,0
20230627,180800,3715174600,13550,13550,13550,13550,0
20230627,180700,3715174600,13550,13550,13550,13550,0
20230627,180600,3715174600,13550,13550,13550,13550,0
20230627,180500,3715174600,13550,13550,13550,13550,2287
20230627,180400,3715174600,13550,13550,13550,13550,0
20230627,180300,3715174600,13550,13550,13550,13550,0
20230627,180200,3715174600,13550,13550,13550,13550,0
20230627,180100,3715174600,13550,13550,13550,13550,0
20230627,180000,3715174600,13550,13550,13550,13550,0
20230627,175900,3715174600,13550,13550,13550,13550,0
20230627,175800,3715174600,13550,13550,13550,13550,0
20230627,175700,3715174600,13550,13550,13550,13550,0
20230627,175600,3715174600,13550,13550,13550,13550,0
20230627,175500,3715174600,13550,13550,13550,13550,0
20230627,175400,3715174600,13550,13550,13550,13550,0
20230627,175300,3715174600,13550,13550,13550,13550,0
20230627,175200,3715174600,13550,13550,13550,13550,0
20230627,175100,3715174600,13550,13550,13550,13550,0
20230627,175000,3715174600,13550,13550,13550,13550,0
20230627,174900,3715174600,13550,13550,13550,13550,0
20230627,174800,3715174600,13550,13550,13550,13550,0
20230627,174700,3715174600,13550,13550,13550,13550,0
20230627,174600,3715174600,13550,13550,13550,13550,0
20230627,174500,3715174600,13550,13550,13550,13550,0
20230627,174400,3715174600,13550,13550,13550,13550,0
20230627,174300,3715174600,13550,13550,13550,13550,0
20230627,174200,3715174600,13550,13550,13550,13550,0
20230627,174100,3715174600,13550,13550,13550,13550,0
20230627,174000,3715174600,13550,13550,13550,13550,0
20230627,173900,3715174600,13550,13550,13550,13550,0
20230627,173800,3715174600,13550,13550,13550,13550,0
20230627,173700,3715174600,13550,13550,13550,13550,0
20230627,173600,3715174600,13550,13550,13550,13550,0
20230627,173500,3715174600,13550,13550,13550,13550,2287
20230627,173400,3715174600,13550,13550,13550,13550,0
20230627,173300,3715174600,13550,13550,13550,13550,0
20230627,173200,3715174600,13550,13550,13550,13550,0
20230627,173100,3715174600,13550,13550,13550,13550,0
20230627,173000,3715174600,13550,13550,13550,13550,0
20230627,172900,3715174600,13550,13550,13550,13550,0
20230627,172800,3715174600,13550,13550,13550,13550,0
20230627,172700,3715174600,13550,13550,13550,13550,0
20230627,172600,3715174600,13550,13550,13550,13550,0
20230627,172500,3715174600,13550,13550,13550,13550,0
20230627,172400,3715174600,13550,13550,13550,13550,0
20230627,172300,3715174600,13550,13550,13550,13550,0
20230627,172200,3715174600,13550,13550,13550,13550,0
20230627,172100,3715174600,13550,13550,13550,13550,0
20230627,172000,3715174600,13550,13550,13550,13550,0
20230627,171900,3715174600,13550,13550,13550,13550,0
20230627,171800,3715174600,13550,13550,13550,13550,0
20230627,171700,3715174600,13550,13550,13550,13550,0
20230627,171600,3715174600,13550,13550,13550,13550,0
20230627,171500,3715174600,13550,13550,13550,13550,0
20230627,171400,3715174600,13550,13550,13550,13550,0
20230627,171300,3715174600,13550,13550,13550,13550,0
20230627,171200,3715174600,13550,13550,13550,13550,0
20230627,171100,3715174600,13550,13550,13550,13550,0
20230627,171000,3715174600,13550,13550,13550,13550,0
20230627,170900,3715174600,13550,13550,13550,13550,0
20230627,170800,3715174600,13550,13550,13550,13550,0
20230627,170700,3715174600,13550,13550,13550,13550,0
20230627,170600,3715174600,13550,13550,13550,13550,0
20230627,170500,3715174600,13550,13550,13550,13550,2287
20230627,170400,3715174600,13550,13550,13550,13550,0
20230627,170300,3715174600,13550,13550,13550,13550,0
20230627,170200,3715174600,13550,13550,13550,13550,0
20230627,170100,3715174600,13550,13550,13550,13550,0
20230627,170000,3715174600,13550,13550,13550,13550,0
20230627,165900,3715174600,13550,13550,13550,13550,0
20230627,165800,3715174600,13550,13550,13550,13550,0
20230627,165700,3715174600,13550,13550,13550,13550,0
20230627,165600,3715174600,13550,13550,13550,13550,0
20230627,165500,3715174600,13550,13550,13550,13550,0
20230627,165400,3715174600,13550,13550,13550,13550,0
20230627,165300,3715174600,13550,13550,13550,13550,0
20230627,165200,3715174600,13550,13550,13550,13550,0
20230627,165100,3715174600,13550,13550,13550,13550,0
20230627,165000,3715174600,13550,13550,13550,13550,0
20230627,164900,3715174600,13550,13550,13550,13550,0
20230627,164800,3715174600,13550,13550,13550,13550,0
20230627,164700,3715174600,13550,13550,13550,13550,0
20230627,164600,3715174600,13550,13550,13550,13550,0
20230627,164500,3715174600,13550,13550,13550,13550,0
20230627,164400,3715174600,13550,13550,13550,13550,0
20230627,164300,3715174600,13550,13550,13550,13550,0
20230627,164200,3715174600,13550,13550,13550,13550,0
20230627,164100,3715174600,13550,13550,13550,13550,0
20230627,164000,3715174600,13550,13550,13550,13550,0
20230627,163900,3715174600,13550,13550,13550,13550,0
20230627,163800,3715174600,13550,13550,13550,13550,0
20230627,163700,3715174600,13550,13550,13550,13550,0
20230627,163600,3715174600,13550,13550,13550,13550,0
20230627,163500,3715174600,13550,13550,13550,13550,2287
20230627,163400,3715174600,13550,13550,13550,13550,0
20230627,163300,3715174600,13550,13550,13550,13550,0
20230627,163200,3715174600,13550,13550,13550,13550,0
20230627,163100,3715174600,13550,13550,13550,13550,0
20230627,163000,3715174600,13550,13550,13550,13550,0
20230627,162900,3715174600,13550,13550,13550,13550,0
20230627,162800,3715174600,13550,13550,13550,13550,0
20230627,162700,3715174600,13550,13550,13550,13550,0
20230627,162600,3715174600,13550,13550,13550,13550,0
20230627,162500,3715174600,13550,13550,13550,13550,0
20230627,162400,3715174600,13550,13550,13550,13550,0
20230627,162300,3715174600,13550,13550,13550,13550,0
20230627,162200,3715174600,13550,13550,13550,13550,0
20230627,162100,3715174600,13550,13550,13550,13550,0
20230627,162000,3715174600,13550,13550,13550,13550,0
20230627,161900,3715174600,13550,13550,13550,13550,0
20230627,161800,3715174600,13550,13550,13550,13550,0
20230627,161700,3715174600,13550,13550,13550,13550,0
20230627,161600,3715174600,13550,13550,13550,13550,0
20230627,161500,3715174600,13550,13550,13550,13550,0
20230627,161400,3715174600,13550,13550,13550,13550,0
20230627,161300,3715174600,13550,13550,13550,13550,0
20230627,161200,3715174600,13550,13550,13550,13550,0
20230627,161100,3715174600,13550,13550,13550,13550,0
20230627,161000,3715174600,13550,13550,13550,13550,0
20230627,160900,3715174600,13550,13550,13550,13550,0
20230627,160800,3715174600,13550,13550,13550,13550,0
20230627,160700,3715174600,13550,13550,13550,13550,0
20230627,160600,3715174600,13550,13550,13550,13550,0
20230627,160500,3715174600,13550,13550,13550,13550,2287
20230627,160400,3715174600,13550,13550,13550,13550,0
20230627,160300,3715174600,13550,13550,13550,13550,0
20230627,160200,3715174600,13550,13550,13550,13550,0
20230627,160100,3715174600,13550,13550,13550,13550,0
20230627,160000,3715174600,13550,13550,13550,13550,0
20230627,155900,3715174600,13550,13550,13550,13550,0
20230627,155800,3715174600,13550,13550,13550,13550,0
20230627,155700,3715174600,13550,13550,13550,13550,0
20230627,155600,3715174600,13550,13550,13550,13550,0
20230627,155500,3715174600,13550,13550,13550,13550,0
20230627,155400,3715174600,13550,13550,13550,13550,0
20230627,155300,3715174600,13550,13550,13550,13550,0
20230627,155200,3715174600,13550,13550,13550,13550,0
20230627,155100,3715174600,13550,13550,13550,13550,0
20230627,155000,3715174600,13550,13550,13550,13550,0
20230627,154900,3715174600,13550,13550,13550,13550,0
20230627,154800,3715174600,13550,13550,13550,13550,0
20230627,154700,3715174600,13550,13550,13550,13550,0
20230627,154600,3715174600,13550,13550,13550,13550,0
20230627,154500,3715174600,13550,13550,13550,13550,0
20230627,154400,3715174600,13550,13550,13550,13550,0
20230627,154300,3715174600,13550,13550,13550,13550,0
20230627,154200,3715174600,13550,13550,13550,13550,0
20230627,154100,3715174600,13550,13550,13550,13550,0
20230627,154000,3715174600,13550,13550,13550,13550,0
20230627,153900,3715174600,13550,13550,13550,13550,0
20230627,153800,3715174600,13550,13550,13550,13550,0
20230627,153700,3715174600,13550,13550,13550,13550,0
20230627,153600,3715174600,13550,13550,13550,13550,0
20230627,153500,3715174600,13550,13550,13550,13550,2287
20230627,153400,3715174600,13550,13550,13550,13550,0
20230627,153300,3715174600,13550,13550,13550,13550,0
20230627,153200,3715174600,13550,13550,13550,13550,0
20230627,153100,3715174600,13550,13550,13550,13550,0
20230627,153000,3715174600,13550,13550,13550,13550,2287
20230627,152900,3684185750,13530,13530,13530,13530,0
20230627,152800,3684185750,13530,13530,13530,13530,0
20230627,152700,3684185750,13530,13530,13530,13530,0
20230627,152600,3684185750,13530,13530,13530,13530,0
20230627,152500,3684185750,13530,13530,13530,13530,0
20230627,152400,3684185750,13530,13530,13530,13530,0
20230627,152300,3684185750,13530,13530,13530,13530,0
20230627,152200,3684185750,13530,13530,13530,13530,0
20230627,152100,3684185750,13530,13530,13530,13530,0
20230627,152000,3684185750,13530,13530,13530,13530,0
20230627,151900,3684185750,13530,13510,13530,13490,491
20230627,151800,3677553930,13510,13500,13510,13500,1789
20230627,151700,3653400550,13500,13500,13500,13470,1012
20230627,151600,3639738580,13500,13480,13500,13460,4546
20230627,151500,3578432430,13480,13500,13500,13480,299
20230627,151400,3574397760,13480,13490,13490,13480,1436
20230627,151300,3555037410,13500,13500,13510,13500,50
20230627,151200,3554362320,13530,13440,13530,13440,3018
20230627,151100,3513643560,13440,13450,13450,13440,266
20230627,151000,3510066230,13460,13420,13460,13420,10
20230627,150900,3509931740,13440,13440,13440,13410,347
20230627,150800,3505273700,13440,13460,13460,13420,224
20230627,150700,3502262400,13460,13450,13460,13380,3650
20230627,150600,3453269640,13450,13470,13470,13450,96
20230627,150500,3451977720,13470,13450,13470,13450,268
20230627,150400,3448372320,13450,13460,13460,13450,279
20230627,150300,3444617860,13480,13470,13480,13470,1139
20230627,150200,3429264320,13470,13460,13470,13380,21832
20230627,150100,3136745050,13460,13460,13460,13460,1
20230627,150000,3136731590,13460,13460,13460,13460,101
20230627,145900,3135372130,13460,13470,13470,13460,46
20230627,145800,3134752550,13470,13470,13480,13460,1028
20230627,145700,3120910080,13470,13480,13480,13470,186
20230627,145600,3118402810,13480,13490,13490,13470,572
20230627,145500,3110691000,13500,13490,13500,13480,444
20230627,145400,3104702410,13490,13480,13490,13480,857
20230627,145300,3093148480,13470,13470,13480,13470,584
20230627,145200,3085281940,13470,13460,13470,13460,240
20230627,145100,3082051530,13450,13450,13450,13450,0
20230627,145000,3082051530,13450,13450,13460,13450,774
20230627,144900,3071638400,13450,13440,13450,13440,1436
20230627,144800,3052336700,13460,13460,13460,13460,10
20230627,144700,3052202100,13450,13460,13460,13450,1469
20230627,144600,3032443580,13460,13460,13460,13460,165
20230627,144500,3030222680,13460,13460,13460,13460,0
20230627,144400,3030222680,13460,13460,13460,13460,373
20230627,144300,3025202100,13470,13470,13470,13470,1
20230627,144200,3025188630,13470,13470,13470,13470,0
20230627,144100,3025188630,13470,13470,13470,13470,104
20230627,144000,3023787750,13470,13480,13480,13470,176
20230627,143900,3021416910,13480,13490,13490,13480,258
20230627,143800,3017936610,13490,13500,13500,13490,86
20230627,143700,3016776460,13490,13480,13510,13480,1647
20230627,143600,2994558620,13480,13480,13480,13480,78
20230627,143500,2993507180,13480,13480,13490,13480,878
20230627,143400,2981670920,13480,13480,13480,13480,168
20230627,143300,2979406280,13470,13470,13470,13470,717
20230627,143200,2969748290,13470,13470,13480,13470,189
20230627,143100,2967202090,13460,13460,13460,13460,12
20230627,143000,2967040570,13470,13480,13480,13460,889
20230627,142900,2955066780,13480,13480,13480,13480,0
20230627,142800,2955066780,13480,13480,13480,13480,8
20230627,142700,2954958940,13480,13480,13480,13480,0
20230627,142600,2954958940,13480,13480,13480,13480,130
20230627,142500,2953206540,13480,13460,13490,13450,809
20230627,142400,2942301020,13460,13440,13470,13430,1197
20230627,142300,2926191690,13420,13470,13480,13420,1497
20230627,142200,2906051960,13470,13470,13470,13460,225
20230627,142100,2903021710,13470,13480,13480,13470,221
20230627,142000,2900044780,13480,13480,13480,13480,97
20230627,141900,2898737220,13480,13480,13480,13480,108
20230627,141800,2897281380,13490,13480,13490,13460,177
20230627,141700,2894895790,13470,13510,13510,13470,1568
20230627,141600,2873766830,13510,13510,13510,13510,141
20230627,141500,2871861920,13520,13530,13530,13520,105
20230627,141400,2870442200,13530,13550,13550,13530,109
20230627,141300,2868967390,13540,13550,13550,13540,251
20230627,141200,2865568820,13520,13540,13540,13520,931
20230627,141100,2852971630,13560,13560,13560,13560,0
20230627,141000,2852971630,13560,13560,13560,13550,476
20230627,140900,2846520690,13560,13550,13560,13550,183
20230627,140800,2844040950,13550,13490,13550,13490,21102
20230627,140700,2558911580,13490,13480,13490,13480,526
20230627,140600,2551817610,13450,13490,13490,13450,1581
20230627,140500,2530518510,13480,13510,13510,13480,3170
20230627,140400,2487710000,13520,13520,13520,13520,0
20230627,140300,2487710000,13520,13510,13520,13500,211
20230627,140200,2484859870,13510,13500,13510,13500,175
20230627,140100,2482497280,13490,13490,13490,13490,0
20230627,140000,2482497280,13490,13500,13500,13480,123
20230627,135900,2480838420,13510,13520,13520,13510,575
20230627,135800,2473066630,13510,13510,13510,13510,0
20230627,135700,2473066630,13510,13500,13510,13490,997
20230627,135600,2459603560,13500,13500,13500,13500,198
20230627,135500,2456930560,13500,13500,13500,13500,1023
20230627,135400,2443120060,13520,13520,13520,13520,0
20230627,135300,2443120060,13520,13520,13520,13520,0
20230627,135200,2443120060,13520,13530,13530,13520,245
20230627,135100,2439806740,13540,13520,13540,13520,154
20230627,135000,2437723460,13520,13490,13520,13490,287
20230627,134900,2433845700,13480,13520,13520,13480,1525
20230627,134800,2413264760,13530,13520,13530,13520,102
20230627,134700,2411884720,13520,13540,13540,13520,26
20230627,134600,2411533050,13540,13520,13540,13520,2
20230627,134500,2411505990,13520,13520,13520,13520,0
20230627,134400,2411505990,13520,13540,13540,13520,831
20230627,134300,2400265570,13550,13530,13560,13530,780
20230627,134200,2389693480,13530,13520,13530,13510,86
20230627,134100,2388530730,13500,13520,13520,13500,1222
20230627,134000,2372027950,13530,13550,13550,13530,207
20230627,133900,2369224060,13560,13560,13560,13560,1114
20230627,133800,2354118220,13550,13550,13550,13550,78
20230627,133700,2353061320,13550,13540,13550,13540,284
20230627,133600,2349214970,13520,13520,13520,13520,202
20230627,133500,2346483930,13530,13550,13550,13520,471
20230627,133400,2340105710,13560,13560,13560,13560,0
20230627,133300,2340105710,13560,13570,13570,13560,71
20230627,133200,2339142580,13570,13570,13580,13570,195
20230627,133100,2336496060,13570,13580,13580,13570,5
20230627,133000,2336428200,13580,13560,13580,13560,631
20230627,132900,2327870920,13550,13550,13550,13550,514
20230627,132800,2320906220,13540,13560,13560,13540,352
20230627,132700,2316137570,13560,13530,13560,13530,1406
20230627,132600,2297099560,13520,13520,13520,13520,3
20230627,132500,2297059000,13530,13530,13530,13530,93
20230627,132400,2295800710,13530,13530,13530,13530,139
20230627,132300,2293920040,13540,13550,13550,13540,35
20230627,132200,2293446130,13550,13550,13550,13550,109
20230627,132100,2291969180,13550,13550,13550,13550,641
20230627,132000,2283283630,13550,13560,13560,13550,354
20230627,131900,2278484930,13560,13570,13570,13560,194
20230627,131800,2275852510,13560,13560,13560,13560,0
20230627,131700,2275852510,13560,13560,13560,13560,0
20230627,131600,2275852510,13560,13560,13560,13560,366
20230627,131500,2270889550,13560,13560,13560,13560,72
20230627,131400,2269913230,13570,13570,13570,13570,184
20230627,131300,2267416350,13570,13570,13570,13550,528
20230627,131200,2260254820,13570,13590,13590,13550,176
20230627,131100,2257865840,13580,13560,13580,13560,1324
20230627,131000,2239896170,13560,13520,13560,13520,530
20230627,130900,2232716480,13530,13530,13530,13530,141
20230627,130800,2230808750,13530,13500,13530,13500,355
20230627,130700,2226012360,13490,13550,13560,13490,1693
20230627,130600,2203139400,13550,13560,13560,13550,189
20230627,130500,2200578440,13560,13560,13560,13560,4
20230627,130400,2200524200,13560,13560,13560,13550,63
20230627,130300,2199670010,13560,13560,13560,13560,97
20230627,130200,2198354690,13560,13560,13560,13560,0
20230627,130100,2198354690,13560,13560,13560,13560,219
20230627,130000,2195385050,13560,13560,13560,13560,5
20230627,125900,2195317250,13560,13570,13570,13560,51
20230627,125800,2194625210,13560,13580,13590,13560,465
20230627,125700,2188312470,13580,13580,13580,13580,74
20230627,125600,2187307550,13580,13580,13580,13580,534
20230627,125500,2180055830,13570,13560,13570,13560,718
20230627,125400,2170317880,13550,13570,13570,13550,255
20230627,125300,2166861740,13570,13590,13590,13570,585
20230627,125200,2158921390,13600,13570,13600,13570,280
20230627,125100,2155115230,13570,13600,13600,13570,387
20230627,125000,2149859000,13600,13600,13600,13580,23
20230627,124900,2149546360,13580,13600,13600,13580,156
20230627,124800,2147427780,13580,13600,13600,13580,45
20230627,124700,2146816480,13610,13560,13650,13560,7996
20230627,124600,2037977400,13550,13530,13550,13530,1320
20230627,124500,2020102880,13530,13530,13530,13530,10
20230627,124400,2019967580,13530,13530,13530,13530,180
20230627,124300,2017532180,13530,13530,13530,13530,50
20230627,124200,2016855680,13540,13540,13540,13520,57
20230627,124100,2016084900,13540,13530,13540,13530,286
20230627,124000,2012214360,13530,13540,13540,13530,105
20230627,123900,2010793650,13540,13550,13550,13540,38
20230627,123800,2010279030,13550,13540,13550,13540,446
20230627,123700,2004238050,13540,13530,13540,13530,501
20230627,123600,1997459410,13530,13520,13530,13520,134
20230627,123500,1995647580,13520,13530,13530,13520,117
20230627,123400,1994065630,13530,13530,13530,13510,210
20230627,123300,1991228370,13530,13530,13530,13530,125
20230627,123200,1989537120,13530,13530,13530,13530,74
20230627,123100,1988535900,13530,13510,13530,13510,759
20230627,123000,1978272050,13530,13530,13530,13530,6
20230627,122900,1978190870,13520,13510,13520,13510,731
20230627,122800,1968314740,13510,13520,13520,13500,826
20230627,122700,1957162950,13520,13520,13520,13510,164
20230627,122600,1954946600,13520,13530,13530,13520,21
20230627,122500,1954662630,13500,13540,13540,13500,899
20230627,122400,1942523680,13540,13540,13540,13540,6
20230627,122300,1942442440,13540,13530,13540,13530,41
20230627,122200,1941887700,13520,13510,13530,13510,41
20230627,122100,1941333150,13510,13510,13510,13510,82
20230627,122000,1940225330,13510,13520,13530,13510,320
20230627,121900,1935898520,13510,13500,13510,13500,1196
20230627,121800,1919751800,13500,13510,13510,13500,4400
20230627,121700,1860351750,13500,13500,13500,13500,413
20230627,121600,1854776250,13510,13510,13510,13510,1
20230627,121500,1854762740,13500,13510,13510,13500,524
20230627,121400,1847685890,13510,13490,13520,13490,1848
20230627,121300,1822722110,13490,13500,13500,13490,663
20230627,121200,1813773050,13500,13500,13500,13500,0
20230627,121100,1813773050,13500,13500,13500,13500,0
20230627,121000,1813773050,13500,13500,13500,13500,75
20230627,120900,1812760550,13520,13520,13520,13520,2
20230627,120800,1812733510,13520,13520,13520,13520,602
20230627,120700,1804594470,13530,13520,13540,13500,2830
20230627,120600,1766326510,13520,13440,13520,13440,4626
20230627,120500,1703926960,13450,13450,13450,13450,132
20230627,120400,1702151560,13450,13450,13450,13450,15
20230627,120300,1701949810,13440,13440,13440,13440,0
20230627,120200,1701949810,13440,13440,13440,13440,57
20230627,120100,1701183730,13460,13460,13460,13460,0
20230627,120000,1701183730,13460,13460,13460,13460,2
20230627,115900,1701156810,13460,13460,13460,13460,0
20230627,115800,1701156810,13460,13440,13460,13440,346
20230627,115700,1696506210,13430,13430,13430,13430,0
20230627,115600,1696506210,13430,13450,13450,13420,455
20230627,115500,1690394890,13460,13440,13460,13440,7
20230627,115400,1690300790,13440,13440,13440,13440,0
20230627,115300,1690300790,13440,13440,13440,13440,507
20230627,115200,1683486710,13430,13450,13470,13400,4046
20230627,115100,1629160520,13450,13450,13450,13450,0
20230627,115000,1629160520,13450,13460,13460,13450,290
20230627,114900,1625259970,13460,13470,13470,13460,615
20230627,114800,1616981250,13470,13470,13470,13470,0
20230627,114700,1616981250,13470,13470,13470,13470,0
20230627,114600,1616981250,13470,13470,13470,13470,1
20230627,114500,1616967780,13470,13470,13470,13470,7
20230627,114400,1616873490,13470,13470,13470,13470,10
20230627,114300,1616738790,13480,13480,13480,13480,150
20230627,114200,1614716790,13480,13490,13490,13480,112
20230627,114100,1613206300,13490,13490,13490,13490,257
20230627,114000,1609739370,13490,13490,13500,13490,1060
20230627,113900,1595439060,13480,13480,13480,13480,238
20230627,113800,1592230820,13470,13470,13470,13470,3
20230627,113700,1592190410,13480,13490,13490,13480,390
20230627,113600,1586933200,13490,13470,13490,13470,1052
20230627,113500,1572753130,13470,13470,13470,13470,137
20230627,113400,1570907740,13470,13470,13470,13470,24
20230627,113300,1570584460,13460,13450,13460,13450,175
20230627,113200,1568230180,13450,13470,13470,13450,203
20230627,113100,1565499810,13470,13460,13470,13460,105
20230627,113000,1564086460,13470,13470,13470,13470,4
20230627,112900,1564032580,13470,13470,13470,13470,5
20230627,112800,1563965230,13470,13480,13480,13460,48
20230627,112700,1563318980,13480,13480,13480,13460,13
20230627,112600,1563143880,13480,13480,13480,13480,2
20230627,112500,1563116920,13480,13470,13480,13460,375
20230627,112400,1558068180,13470,13450,13470,13450,2863
20230627,112300,1519550310,13450,13450,13450,13450,3
20230627,112200,1519509960,13430,13430,13430,13430,169
20230627,112100,1517240290,13430,13420,13440,13420,127
20230627,112000,1515534200,13440,13430,13440,13430,187
20230627,111900,1513022500,13430,13440,13440,13430,5
20230627,111800,1512955310,13420,13440,13440,13420,228
20230627,111700,1509893970,13430,13420,13430,13420,341
20230627,111600,1505314670,13420,13430,13430,13420,2200
20230627,111500,1475776740,13430,13440,13440,13430,466
20230627,111400,1469516110,13440,13440,13440,13440,1987
20230627,111300,1442810830,13440,13440,13440,13440,36
20230627,111200,1442326990,13450,13440,13450,13440,108
20230627,111100,1440875460,13440,13440,13440,13440,2977
20230627,111000,1400864580,13450,13440,13450,13440,122
20230627,110900,1399224890,13440,13450,13450,13440,1275
20230627,110800,1382076520,13450,13450,13450,13450,27
20230627,110700,1381713370,13460,13460,13460,13460,0
20230627,110600,1381713370,13460,13450,13460,13440,401
20230627,110500,1376319610,13460,13460,13460,13460,0
20230627,110400,1376319610,13460,13460,13460,13460,0
20230627,110300,1376319610,13460,13460,13460,13460,0
20230627,110200,1376319610,13460,13460,13460,13460,1
20230627,110100,1376306150,13440,13440,13440,13440,0
20230627,110000,1376306150,13440,13450,13460,13440,482
20230627,105900,1369822450,13450,13450,13450,13450,6
20230627,105800,1369741750,13450,13430,13450,13430,104
20230627,105700,1368344110,13420,13410,13420,13400,454
20230627,105600,1362254690,13420,13410,13420,13410,19
20230627,105500,1361999800,13400,13410,13410,13400,151
20230627,105400,1359975020,13420,13410,13420,13410,6
20230627,105300,1359894550,13410,13410,13410,13410,1
20230627,105200,1359881140,13420,13430,13430,13420,508
20230627,105100,1353063410,13450,13430,13450,13420,134
20230627,105000,1351263550,13420,13420,13420,13420,255
20230627,104900,1347841450,13460,13460,13460,13460,0
20230627,104800,1347841450,13460,13440,13460,13440,1041
20230627,104700,1333846600,13420,13390,13420,13390,3216
20230627,104600,1290750950,13390,13400,13400,13380,679
20230627,104500,1281663340,13380,13390,13400,13380,925
20230627,104400,1269280450,13390,13380,13390,13380,2324
20230627,104300,1238185060,13380,13380,13410,13380,93
20230627,104200,1236940300,13380,13400,13400,13380,484
20230627,104100,1230461490,13400,13410,13410,13400,133
20230627,104000,1228678220,13410,13400,13420,13400,487
20230627,103900,1222151240,13400,13390,13400,13390,366
20230627,103800,1217249790,13390,13380,13390,13380,1117
20230627,103700,1202293910,13380,13390,13390,13380,723
20230627,103600,1192617210,13390,13390,13390,13390,494
20230627,103500,1186002550,13400,13400,13400,13400,544
20230627,103400,1178712950,13400,13430,13430,13400,1825
20230627,103300,1154244490,13440,13440,13440,13420,1016
20230627,103200,1140591780,13470,13430,13470,13420,20069
20230627,103100,871249310,13450,13440,13460,13420,10698
20230627,103000,727657660,13440,13450,13460,13440,224
20230627,102900,724645720,13450,13460,13460,13450,546
20230627,102800,717297220,13440,13430,13440,13430,42
20230627,102700,716732800,13440,13430,13450,13430,1150
20230627,102600,701280420,13430,13430,13430,13430,323
20230627,102500,696942530,13430,13430,13430,13430,186
20230627,102400,694444550,13420,13440,13440,13420,1185
20230627,102300,678521460,13450,13450,13450,13450,33
20230627,102200,678077610,13450,13450,13450,13450,90
20230627,102100,676867110,13450,13450,13450,13450,91
20230627,102000,675643160,13450,13450,13460,13450,343
20230627,101900,671028530,13450,13460,13460,13450,1206
20230627,101800,654800990,13460,13460,13460,13460,40
20230627,101700,654262590,13470,13470,13470,13470,159
20230627,101600,652120860,13460,13470,13470,13460,78
20230627,101500,651070290,13470,13480,13480,13460,427
20230627,101400,645319690,13490,13510,13510,13480,202
20230627,101300,642595540,13510,13500,13510,13500,112
20230627,101200,641082800,13500,13500,13500,13500,504
20230627,101100,634278800,13500,13510,13510,13500,34
20230627,101000,633819660,13500,13470,13500,13470,557
20230627,100900,626312230,13470,13460,13470,13460,266
20230627,100800,622730480,13490,13480,13490,13420,6439
20230627,100700,536235450,13480,13480,13480,13480,0
20230627,100600,536235450,13480,13480,13480,13480,21
20230627,100500,535952370,13480,13460,13480,13460,54
20230627,100400,535225330,13460,13460,13460,13460,15
20230627,100300,535023430,13460,13490,13490,13450,227
20230627,100200,531965980,13500,13500,13500,13500,288
20230627,100100,528077980,13500,13480,13500,13480,173
20230627,100000,525744620,13470,13450,13470,13450,1068
20230627,095900,511371130,13430,13440,13440,13430,59
20230627,095800,510578470,13440,13430,13440,13430,175
20230627,095700,508226810,13440,13450,13450,13440,120
20230627,095600,506613960,13450,13450,13450,13440,661
20230627,095500,497725130,13440,13460,13460,13440,107
20230627,095400,496285490,13460,13470,13470,13400,2850
20230627,095300,457997020,13470,13480,13480,13470,35
20230627,095200,457525530,13490,13480,13490,13480,11
20230627,095100,457377240,13480,13480,13480,13480,218
20230627,095000,454438600,13490,13490,13490,13480,92
20230627,094900,453198070,13480,13510,13510,13480,1371
20230627,094800,434698610,13500,13490,13500,13490,1012
20230627,094700,421040690,13500,13500,13500,13500,232
20230627,094600,417908690,13510,13510,13510,13500,657
20230627,094500,409032900,13510,13510,13510,13510,525
20230627,094400,401940150,13500,13500,13500,13500,1
20230627,094300,401926650,13500,13510,13510,13500,661
20230627,094200,393003080,13510,13500,13510,13500,788
20230627,094100,382364930,13500,13510,13510,13490,1090
20230627,094000,367646650,13510,13520,13520,13510,450
20230627,093900,361565330,13550,13550,13550,13530,619
20230627,093800,353184970,13550,13580,13590,13550,426
20230627,093700,347405380,13570,13580,13580,13570,44
20230627,093600,346808140,13580,13570,13580,13570,159
20230627,093500,344649870,13570,13550,13570,13550,922
20230627,093400,332154370,13540,13540,13540,13540,0
20230627,093300,332154370,13540,13510,13540,13510,676
20230627,093200,323006760,13510,13520,13520,13500,444
20230627,093100,317004220,13520,13520,13520,13500,379
20230627,093000,311886230,13520,13510,13520,13510,471
20230627,092900,305520800,13510,13510,13510,13500,629
20230627,092800,297026330,13510,13520,13530,13510,365
20230627,092700,292092770,13520,13530,13530,13520,747
20230627,092600,281992220,13530,13540,13540,13530,42
20230627,092500,281423900,13540,13540,13540,13510,450
20230627,092400,275339410,13540,13540,13550,13530,1038
20230627,092300,261289750,13540,13510,13540,13510,335
20230627,092200,256758760,13520,13520,13540,13520,173
20230627,092100,254417650,13520,13500,13520,13490,1032
20230627,092000,240485570,13500,13530,13530,13500,207
20230627,091900,237688500,13530,13520,13530,13520,48
20230627,091800,237039290,13520,13570,13570,13510,1151
20230627,091700,221432980,13570,13570,13570,13570,244
20230627,091600,218121900,13570,13580,13580,13560,1074
20230627,091500,203542040,13580,13590,13590,13550,909
20230627,091400,191211090,13590,13540,13590,13540,852
20230627,091300,179655910,13550,13580,13580,13550,132
20230627,091200,177865850,13590,13580,13600,13580,977
20230627,091100,164584810,13580,13490,13600,13490,6807
20230627,091000,72303000,13490,13480,13490,13470,402
20230627,090900,66885050,13480,13470,13480,13470,188
20230627,090800,64350830,13480,13500,13500,13480,371
20230627,090700,59344190,13510,13530,13550,13490,1060
20230627,090600,45007880,13530,13520,13530,13510,186
20230627,090500,42494230,13520,13500,13520,13500,415
20230627,090400,36889730,13490,13490,13500,13480,184
20230627,090300,34406720,13490,13470,13490,13450,160
20230627,090200,32249440,13450,13430,13450,13430,864
20230627,090100,20632820,13420,13450,13450,13420,139
20230627,090000,18763630,13400,13480,13480,13400,1396