stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192900,16279253640,11630,11630,11630,11630,5772
20230628,192800,16279253640,11630,11630,11630,11630,0
20230628,192700,16279253640,11630,11630,11630,11630,0
20230628,192600,16279253640,11630,11630,11630,11630,0
20230628,192500,16279253640,11630,11630,11630,11630,0
20230628,192400,16279253640,11630,11630,11630,11630,0
20230628,192300,16279253640,11630,11630,11630,11630,0
20230628,192200,16279253640,11630,11630,11630,11630,0
20230628,192100,16279253640,11630,11630,11630,11630,0
20230628,192000,16279253640,11630,11630,11630,11630,0
20230628,191900,16279253640,11630,11630,11630,11630,0
20230628,191800,16279253640,11630,11630,11630,11630,0
20230628,191700,16279253640,11630,11630,11630,11630,0
20230628,191600,16279253640,11630,11630,11630,11630,0
20230628,191500,16279253640,11630,11630,11630,11630,0
20230628,191400,16279253640,11630,11630,11630,11630,0
20230628,191300,16279253640,11630,11630,11630,11630,0
20230628,191200,16279253640,11630,11630,11630,11630,0
20230628,191100,16279253640,11630,11630,11630,11630,0
20230628,191000,16279253640,11630,11630,11630,11630,0
20230628,190900,16279253640,11630,11630,11630,11630,0
20230628,190800,16279253640,11630,11630,11630,11630,0
20230628,190700,16279253640,11630,11630,11630,11630,0
20230628,190600,16279253640,11630,11630,11630,11630,0
20230628,190500,16279253640,11630,11630,11630,11630,0
20230628,190400,16279253640,11630,11630,11630,11630,0
20230628,190300,16279253640,11630,11630,11630,11630,0
20230628,190200,16279253640,11630,11630,11630,11630,0
20230628,190100,16279253640,11630,11630,11630,11630,0
20230628,190000,16279253640,11630,11630,11630,11630,0
20230628,185900,16279253640,11630,11630,11630,11630,5772
20230628,185800,16279253640,11630,11630,11630,11630,0
20230628,185700,16279253640,11630,11630,11630,11630,0
20230628,185600,16279253640,11630,11630,11630,11630,0
20230628,185500,16279253640,11630,11630,11630,11630,0
20230628,185400,16279253640,11630,11630,11630,11630,0
20230628,185300,16279253640,11630,11630,11630,11630,0
20230628,185200,16279253640,11630,11630,11630,11630,0
20230628,185100,16279253640,11630,11630,11630,11630,0
20230628,185000,16279253640,11630,11630,11630,11630,0
20230628,184900,16279253640,11630,11630,11630,11630,0
20230628,184800,16279253640,11630,11630,11630,11630,0
20230628,184700,16279253640,11630,11630,11630,11630,0
20230628,184600,16279253640,11630,11630,11630,11630,0
20230628,184500,16279253640,11630,11630,11630,11630,0
20230628,184400,16279253640,11630,11630,11630,11630,0
20230628,184300,16279253640,11630,11630,11630,11630,0
20230628,184200,16279253640,11630,11630,11630,11630,0
20230628,184100,16279253640,11630,11630,11630,11630,0
20230628,184000,16279253640,11630,11630,11630,11630,0
20230628,183900,16279253640,11630,11630,11630,11630,0
20230628,183800,16279253640,11630,11630,11630,11630,0
20230628,183700,16279253640,11630,11630,11630,11630,0
20230628,183600,16279253640,11630,11630,11630,11630,0
20230628,183500,16279253640,11630,11630,11630,11630,0
20230628,183400,16279253640,11630,11630,11630,11630,0
20230628,183300,16279253640,11630,11630,11630,11630,0
20230628,183200,16279253640,11630,11630,11630,11630,0
20230628,183100,16279253640,11630,11630,11630,11630,0
20230628,183000,16279253640,11630,11630,11630,11630,0
20230628,182900,16279253640,11630,11630,11630,11630,5772
20230628,182800,16279253640,11630,11630,11630,11630,0
20230628,182700,16279253640,11630,11630,11630,11630,0
20230628,182600,16279253640,11630,11630,11630,11630,0
20230628,182500,16279253640,11630,11630,11630,11630,0
20230628,182400,16279253640,11630,11630,11630,11630,0
20230628,182300,16279253640,11630,11630,11630,11630,0
20230628,182200,16279253640,11630,11630,11630,11630,0
20230628,182100,16279253640,11630,11630,11630,11630,0
20230628,182000,16279253640,11630,11630,11630,11630,0
20230628,181900,16279253640,11630,11630,11630,11630,0
20230628,181800,16279253640,11630,11630,11630,11630,0
20230628,181700,16279253640,11630,11630,11630,11630,0
20230628,181600,16279253640,11630,11630,11630,11630,0
20230628,181500,16279253640,11630,11630,11630,11630,0
20230628,181400,16279253640,11630,11630,11630,11630,0
20230628,181300,16279253640,11630,11630,11630,11630,0
20230628,181200,16279253640,11630,11630,11630,11630,0
20230628,181100,16279253640,11630,11630,11630,11630,0
20230628,181000,16279253640,11630,11630,11630,11630,0
20230628,180900,16279253640,11630,11630,11630,11630,0
20230628,180800,16279253640,11630,11630,11630,11630,0
20230628,180700,16279253640,11630,11630,11630,11630,0
20230628,180600,16279253640,11630,11630,11630,11630,0
20230628,180500,16279253640,11630,11630,11630,11630,0
20230628,180400,16279253640,11630,11630,11630,11630,0
20230628,180300,16279253640,11630,11630,11630,11630,0
20230628,180200,16279253640,11630,11630,11630,11630,0
20230628,180100,16279253640,11630,11630,11630,11630,0
20230628,180000,16279253640,11630,11630,11630,11630,0
20230628,175900,16279253640,11630,11630,11630,11630,5772
20230628,175800,16279253640,11630,11630,11630,11630,0
20230628,175700,16279253640,11630,11630,11630,11630,0
20230628,175600,16279253640,11630,11630,11630,11630,0
20230628,175500,16279253640,11630,11630,11630,11630,0
20230628,175400,16279253640,11630,11630,11630,11630,0
20230628,175300,16279253640,11630,11630,11630,11630,0
20230628,175200,16279253640,11630,11630,11630,11630,0
20230628,175100,16279253640,11630,11630,11630,11630,0
20230628,175000,16279253640,11630,11630,11630,11630,0
20230628,174900,16279253640,11630,11630,11630,11630,0
20230628,174800,16279253640,11630,11630,11630,11630,0
20230628,174700,16279253640,11630,11630,11630,11630,0
20230628,174600,16279253640,11630,11630,11630,11630,0
20230628,174500,16279253640,11630,11630,11630,11630,0
20230628,174400,16279253640,11630,11630,11630,11630,0
20230628,174300,16279253640,11630,11630,11630,11630,0
20230628,174200,16279253640,11630,11630,11630,11630,0
20230628,174100,16279253640,11630,11630,11630,11630,0
20230628,174000,16279253640,11630,11630,11630,11630,0
20230628,173900,16279253640,11630,11630,11630,11630,0
20230628,173800,16279253640,11630,11630,11630,11630,0
20230628,173700,16279253640,11630,11630,11630,11630,0
20230628,173600,16279253640,11630,11630,11630,11630,0
20230628,173500,16279253640,11630,11630,11630,11630,0
20230628,173400,16279253640,11630,11630,11630,11630,0
20230628,173300,16279253640,11630,11630,11630,11630,0
20230628,173200,16279253640,11630,11630,11630,11630,0
20230628,173100,16279253640,11630,11630,11630,11630,0
20230628,173000,16279253640,11630,11630,11630,11630,0
20230628,172900,16279253640,11630,11630,11630,11630,5772
20230628,172800,16279253640,11630,11630,11630,11630,0
20230628,172700,16279253640,11630,11630,11630,11630,0
20230628,172600,16279253640,11630,11630,11630,11630,0
20230628,172500,16279253640,11630,11630,11630,11630,0
20230628,172400,16279253640,11630,11630,11630,11630,0
20230628,172300,16279253640,11630,11630,11630,11630,0
20230628,172200,16279253640,11630,11630,11630,11630,0
20230628,172100,16279253640,11630,11630,11630,11630,0
20230628,172000,16279253640,11630,11630,11630,11630,0
20230628,171900,16279253640,11630,11630,11630,11630,0
20230628,171800,16279253640,11630,11630,11630,11630,0
20230628,171700,16279253640,11630,11630,11630,11630,0
20230628,171600,16279253640,11630,11630,11630,11630,0
20230628,171500,16279253640,11630,11630,11630,11630,0
20230628,171400,16279253640,11630,11630,11630,11630,0
20230628,171300,16279253640,11630,11630,11630,11630,0
20230628,171200,16279253640,11630,11630,11630,11630,0
20230628,171100,16279253640,11630,11630,11630,11630,0
20230628,171000,16279253640,11630,11630,11630,11630,0
20230628,170900,16279253640,11630,11630,11630,11630,0
20230628,170800,16279253640,11630,11630,11630,11630,0
20230628,170700,16279253640,11630,11630,11630,11630,0
20230628,170600,16279253640,11630,11630,11630,11630,0
20230628,170500,16279253640,11630,11630,11630,11630,0
20230628,170400,16279253640,11630,11630,11630,11630,0
20230628,170300,16279253640,11630,11630,11630,11630,0
20230628,170200,16279253640,11630,11630,11630,11630,0
20230628,170100,16279253640,11630,11630,11630,11630,0
20230628,170000,16279253640,11630,11630,11630,11630,0
20230628,165900,16279253640,11630,11630,11630,11630,5772
20230628,165800,16279253640,11630,11630,11630,11630,0
20230628,165700,16279253640,11630,11630,11630,11630,0
20230628,165600,16279253640,11630,11630,11630,11630,0
20230628,165500,16279253640,11630,11630,11630,11630,0
20230628,165400,16279253640,11630,11630,11630,11630,0
20230628,165300,16279253640,11630,11630,11630,11630,0
20230628,165200,16279253640,11630,11630,11630,11630,0
20230628,165100,16279253640,11630,11630,11630,11630,0
20230628,165000,16279253640,11630,11630,11630,11630,0
20230628,164900,16279253640,11630,11630,11630,11630,0
20230628,164800,16279253640,11630,11630,11630,11630,0
20230628,164700,16279253640,11630,11630,11630,11630,0
20230628,164600,16279253640,11630,11630,11630,11630,0
20230628,164500,16279253640,11630,11630,11630,11630,0
20230628,164400,16279253640,11630,11630,11630,11630,0
20230628,164300,16279253640,11630,11630,11630,11630,0
20230628,164200,16279253640,11630,11630,11630,11630,0
20230628,164100,16279253640,11630,11630,11630,11630,0
20230628,164000,16279253640,11630,11630,11630,11630,0
20230628,163900,16279253640,11630,11630,11630,11630,0
20230628,163800,16279253640,11630,11630,11630,11630,0
20230628,163700,16279253640,11630,11630,11630,11630,0
20230628,163600,16279253640,11630,11630,11630,11630,0
20230628,163500,16279253640,11630,11630,11630,11630,0
20230628,163400,16279253640,11630,11630,11630,11630,0
20230628,163300,16279253640,11630,11630,11630,11630,0
20230628,163200,16279253640,11630,11630,11630,11630,0
20230628,163100,16279253640,11630,11630,11630,11630,0
20230628,163000,16279253640,11630,11630,11630,11630,0
20230628,162900,16279253640,11630,11630,11630,11630,5772
20230628,162800,16279253640,11630,11630,11630,11630,0
20230628,162700,16279253640,11630,11630,11630,11630,0
20230628,162600,16279253640,11630,11630,11630,11630,0
20230628,162500,16279253640,11630,11630,11630,11630,0
20230628,162400,16279253640,11630,11630,11630,11630,0
20230628,162300,16279253640,11630,11630,11630,11630,0
20230628,162200,16279253640,11630,11630,11630,11630,0
20230628,162100,16279253640,11630,11630,11630,11630,0
20230628,162000,16279253640,11630,11630,11630,11630,0
20230628,161900,16279253640,11630,11630,11630,11630,0
20230628,161800,16279253640,11630,11630,11630,11630,0
20230628,161700,16279253640,11630,11630,11630,11630,0
20230628,161600,16279253640,11630,11630,11630,11630,0
20230628,161500,16279253640,11630,11630,11630,11630,0
20230628,161400,16279253640,11630,11630,11630,11630,0
20230628,161300,16279253640,11630,11630,11630,11630,0
20230628,161200,16279253640,11630,11630,11630,11630,0
20230628,161100,16279253640,11630,11630,11630,11630,0
20230628,161000,16279253640,11630,11630,11630,11630,0
20230628,160900,16279253640,11630,11630,11630,11630,0
20230628,160800,16279253640,11630,11630,11630,11630,0
20230628,160700,16279253640,11630,11630,11630,11630,0
20230628,160600,16279253640,11630,11630,11630,11630,0
20230628,160500,16279253640,11630,11630,11630,11630,0
20230628,160400,16279253640,11630,11630,11630,11630,0
20230628,160300,16279253640,11630,11630,11630,11630,0
20230628,160200,16279253640,11630,11630,11630,11630,0
20230628,160100,16279253640,11630,11630,11630,11630,0
20230628,160000,16279253640,11630,11630,11630,11630,0
20230628,155900,16279253640,11630,11630,11630,11630,5772
20230628,155800,16279253640,11630,11630,11630,11630,0
20230628,155700,16279253640,11630,11630,11630,11630,0
20230628,155600,16279253640,11630,11630,11630,11630,0
20230628,155500,16279253640,11630,11630,11630,11630,0
20230628,155400,16279253640,11630,11630,11630,11630,0
20230628,155300,16279253640,11630,11630,11630,11630,0
20230628,155200,16279253640,11630,11630,11630,11630,0
20230628,155100,16279253640,11630,11630,11630,11630,0
20230628,155000,16279253640,11630,11630,11630,11630,0
20230628,154900,16279253640,11630,11630,11630,11630,0
20230628,154800,16279253640,11630,11630,11630,11630,0
20230628,154700,16279253640,11630,11630,11630,11630,0
20230628,154600,16279253640,11630,11630,11630,11630,0
20230628,154500,16279253640,11630,11630,11630,11630,0
20230628,154400,16279253640,11630,11630,11630,11630,0
20230628,154300,16279253640,11630,11630,11630,11630,0
20230628,154200,16279253640,11630,11630,11630,11630,0
20230628,154100,16279253640,11630,11630,11630,11630,0
20230628,154000,16279253640,11630,11630,11630,11630,0
20230628,153900,16279253640,11630,11630,11630,11630,0
20230628,153800,16279253640,11630,11630,11630,11630,0
20230628,153700,16279253640,11630,11630,11630,11630,0
20230628,153600,16279253640,11630,11630,11630,11630,0
20230628,153500,16279253640,11630,11630,11630,11630,0
20230628,153400,16279253640,11630,11630,11630,11630,0
20230628,153300,16279253640,11630,11630,11630,11630,0
20230628,153200,16279253640,11630,11630,11630,11630,0
20230628,153100,16279253640,11630,11630,11630,11630,0
20230628,153000,16279253640,11630,11630,11630,11630,5772
20230628,152900,16212125280,11660,11660,11660,11660,0
20230628,152800,16212125280,11660,11660,11660,11660,0
20230628,152700,16212125280,11660,11660,11660,11660,0
20230628,152600,16212125280,11660,11660,11660,11660,0
20230628,152500,16212125280,11660,11660,11660,11660,0
20230628,152400,16212125280,11660,11660,11660,11660,0
20230628,152300,16212125280,11660,11660,11660,11660,0
20230628,152200,16212125280,11660,11660,11660,11660,0
20230628,152100,16212125280,11660,11660,11660,11660,0
20230628,152000,16212125280,11660,11660,11660,11660,0
20230628,151900,16212125280,11660,11660,11670,11640,1975
20230628,151800,16189100220,11660,11640,11660,11640,139
20230628,151700,16187480640,11670,11660,11670,11630,416
20230628,151600,16182636880,11620,11610,11660,11610,1154
20230628,151500,16169203560,11610,11650,11650,11600,1364
20230628,151400,16153370140,11660,11660,11660,11660,11
20230628,151300,16153241880,11600,11660,11660,11600,1997
20230628,151200,16129994950,11660,11610,11660,11600,667
20230628,151100,16122248570,11600,11660,11660,11600,2206
20230628,151000,16096634100,11660,11620,11670,11610,1008
20230628,150900,16084884780,11640,11630,11640,11620,162
20230628,150800,16083001400,11640,11610,11640,11610,101
20230628,150700,16081827530,11610,11610,11610,11600,1090
20230628,150600,16069173050,11610,11600,11610,11600,405
20230628,150500,16064473460,11590,11610,11610,11590,2506
20230628,150400,16035407110,11620,11620,11620,11610,3636
20230628,150300,15993177520,11620,11620,11620,11620,100
20230628,150200,15992015520,11620,11610,11620,11610,215
20230628,150100,15989518390,11610,11610,11630,11610,362
20230628,150000,15985313690,11610,11660,11660,11610,751
20230628,145900,15976576870,11660,11660,11660,11650,193
20230628,145800,15974326810,11660,11630,11660,11630,209
20230628,145700,15971896000,11630,11630,11630,11610,650
20230628,145600,15964343060,11610,11640,11640,11610,155
20230628,145500,15962543060,11640,11610,11640,11610,838
20230628,145400,15952813850,11610,11650,11650,11610,124
20230628,145300,15951369410,11610,11650,11650,11610,108
20230628,145200,15950114760,11610,11620,11620,11610,244
20230628,145100,15947279500,11620,11620,11620,11620,15
20230628,145000,15947105200,11620,11620,11620,11620,99
20230628,144900,15945954820,11600,11620,11620,11600,2050
20230628,144800,15922166740,11620,11660,11660,11620,361
20230628,144700,15917962950,11660,11660,11660,11600,1974
20230628,144600,15894977340,11670,11670,11670,11660,164
20230628,144500,15893063520,11670,11670,11670,11670,0
20230628,144400,15893063520,11670,11670,11670,11670,21
20230628,144300,15892818450,11660,11660,11660,11640,105
20230628,144200,15891594630,11640,11670,11670,11620,142
20230628,144100,15889943380,11670,11630,11670,11630,26
20230628,144000,15889640110,11640,11650,11650,11640,626
20230628,143900,15882347270,11650,11660,11660,11650,1038
20230628,143800,15870250240,11660,11680,11690,11660,2594
20230628,143700,15839994840,11680,11700,11700,11680,119
20230628,143600,15838604480,11700,11700,11700,11700,7
20230628,143500,15838522580,11730,11730,11730,11730,0
20230628,143400,15838522580,11730,11710,11730,11680,138
20230628,143300,15836906570,11720,11720,11720,11720,4
20230628,143200,15836859690,11680,11720,11740,11680,1515
20230628,143100,15819105000,11720,11660,11720,11660,2904
20230628,143000,15785205300,11660,11620,11660,11620,1723
20230628,142900,15765156470,11610,11650,11650,11610,557
20230628,142800,15758685180,11650,11650,11650,11650,252
20230628,142700,15755749380,11650,11610,11650,11610,1055
20230628,142600,15743500630,11610,11600,11610,11600,789
20230628,142500,15734345070,11660,11670,11670,11610,1039
20230628,142400,15722274060,11670,11620,11670,11620,80
20230628,142300,15721340710,11640,11670,11670,11640,296
20230628,142200,15717895240,11620,11620,11670,11620,223
20230628,142100,15715299830,11670,11620,11670,11620,530
20230628,142000,15709126230,11620,11620,11620,11620,105
20230628,141900,15707906130,11630,11630,11640,11630,296
20230628,141800,15704463150,11640,11680,11680,11640,1069
20230628,141700,15691990730,11680,11670,11680,11670,105
20230628,141600,15690765330,11670,11640,11670,11640,7
20230628,141500,15690683670,11640,11640,11640,11640,16
20230628,141400,15690497430,11640,11620,11640,11620,158
20230628,141300,15688661330,11620,11620,11640,11620,134
20230628,141200,15687104230,11610,11650,11650,11610,381
20230628,141100,15682675610,11650,11650,11650,11630,371
20230628,141000,15678354700,11650,11680,11680,11650,3
20230628,140900,15678319690,11680,11680,11680,11660,113
20230628,140800,15677002010,11680,11680,11680,11680,12
20230628,140700,15676861850,11680,11640,11680,11630,1573
20230628,140600,15658550420,11640,11620,11640,11620,120
20230628,140500,15657155620,11620,11590,11640,11590,612
20230628,140400,15650037620,11590,11650,11650,11580,3580
20230628,140300,15608513850,11650,11670,11670,11650,176
20230628,140200,15606462610,11650,11660,11670,11650,231
20230628,140100,15603771290,11670,11680,11680,11670,105
20230628,140000,15602545930,11680,11680,11680,11680,20
20230628,135900,15602312330,11680,11680,11680,11680,20
20230628,135800,15602078730,11680,11670,11680,11650,840
20230628,135700,15592280000,11680,11660,11680,11590,19663
20230628,135600,15363812640,11660,11660,11690,11650,875
20230628,135500,15353610040,11660,11670,11670,11660,249
20230628,135400,15350706370,11670,11700,11700,11670,982
20230628,135300,15339238670,11690,11700,11700,11690,693
20230628,135200,15331132270,11690,11720,11720,11690,139
20230628,135100,15329506310,11710,11700,11710,11700,151
20230628,135000,15327739240,11700,11700,11700,11680,1475
20230628,134900,15310499140,11720,11690,11720,11690,304
20230628,134800,15306942890,11660,11700,11700,11650,2068
20230628,134700,15282817770,11670,11700,11700,11670,2684
20230628,134600,15251466370,11730,11690,11730,11690,67
20230628,134500,15250681860,11740,11740,11740,11740,4
20230628,134400,15250634900,11680,11670,11680,11670,100
20230628,134300,15249467400,11680,11680,11700,11680,1752
20230628,134200,15228988310,11680,11680,11680,11680,368
20230628,134100,15224690070,11680,11750,11750,11680,1893
20230628,134000,15202547720,11690,11700,11700,11680,2473
20230628,133900,15173621260,11700,11690,11700,11680,5500
20230628,133800,15109299450,11690,11730,11780,11690,2427
20230628,133700,15080895770,11750,11730,11750,11730,31
20230628,133600,15080531540,11730,11730,11730,11730,16
20230628,133500,15080343860,11780,11700,11780,11700,1541
20230628,133400,15062308480,11690,11780,11790,11690,6789
20230628,133300,14982831630,11700,11720,11780,11700,14317
20230628,133200,14815235210,11720,11770,11770,11720,356
20230628,133100,14811060720,11730,11740,11780,11730,1427
20230628,133000,14794310550,11740,11770,11770,11740,1022
20230628,132900,14782282960,11780,11780,11800,11750,6082
20230628,132800,14710793750,11780,11760,11790,11760,300
20230628,132700,14707263720,11760,11760,11760,11760,112
20230628,132600,14705946600,11800,11810,11810,11760,333
20230628,132500,14702021710,11760,11770,11770,11760,547
20230628,132400,14695584170,11770,11810,11810,11770,160
20230628,132300,14693696970,11770,11770,11770,11770,261
20230628,132200,14690625000,11810,11810,11810,11810,81
20230628,132100,14689668390,11810,11810,11810,11810,94
20230628,132000,14688558250,11810,11770,11810,11770,1683
20230628,131900,14668749010,11770,11790,11790,11770,1852
20230628,131800,14646939640,11780,11790,11790,11780,528
20230628,131700,14640718130,11790,11810,11810,11790,1984
20230628,131600,14617305600,11830,11790,11830,11790,559
20230628,131500,14610700890,11810,11800,11810,11800,1606
20230628,131400,14591744770,11830,11830,11830,11830,94
20230628,131300,14590632750,11800,11800,11800,11800,192
20230628,131200,14588367150,11800,11840,11840,11790,985
20230628,131100,14576743710,11830,11830,11840,11830,87
20230628,131000,14575714480,11830,11820,11830,11820,99
20230628,130900,14574543330,11840,11820,11840,11820,75
20230628,130800,14573656790,11810,11810,11810,11810,42
20230628,130700,14573160770,11790,11790,11790,11790,322
20230628,130600,14569364390,11790,11790,11790,11790,400
20230628,130500,14564648390,11810,11780,11810,11780,222
20230628,130400,14562033200,11780,11780,11820,11780,106
20230628,130300,14560784320,11810,11820,11820,11770,436
20230628,130200,14555652370,11780,11800,11830,11780,1152
20230628,130100,14542075600,11830,11780,11830,11780,51
20230628,130000,14541474670,11790,11780,11790,11780,383
20230628,125900,14536962860,11780,11780,11780,11780,61
20230628,125800,14536244280,11780,11790,11790,11780,712
20230628,125700,14527856530,11830,11790,11830,11780,579
20230628,125600,14521031230,11800,11810,11810,11800,113
20230628,125500,14519697690,11810,11800,11810,11800,31
20230628,125400,14519331880,11800,11830,11840,11800,8
20230628,125300,14519237220,11830,11830,11830,11830,175
20230628,125200,14517166970,11840,11830,11840,11830,292
20230628,125100,14513711890,11830,11800,11830,11780,1575
20230628,125000,14495136790,11800,11800,11840,11800,121
20230628,124900,14493708890,11800,11810,11850,11780,748
20230628,124800,14484863550,11780,11780,11800,11780,102
20230628,124700,14483659990,11780,11810,11850,11780,1189
20230628,124600,14469639250,11810,11830,11830,11810,340
20230628,124500,14465619350,11810,11810,11810,11810,92
20230628,124400,14464532830,11810,11820,11850,11810,125
20230628,124300,14463055210,11810,11850,11850,11810,437
20230628,124200,14457889890,11820,11830,11830,11820,235
20230628,124100,14455111280,11850,11850,11850,11830,301
20230628,124000,14451549580,11890,11890,11890,11890,1
20230628,123900,14451537690,11890,11890,11890,11890,312
20230628,123800,14447828010,11890,11880,11890,11880,277
20230628,123700,14444534830,11890,11880,11890,11880,272
20230628,123600,14441302210,11880,11830,11880,11830,287
20230628,123500,14437902880,11830,11840,11840,11830,180
20230628,123400,14435772680,11840,11890,11890,11830,1850
20230628,123300,14413848180,11850,11890,11890,11850,254
20230628,123200,14410836560,11890,11890,11890,11850,191
20230628,123100,14408572150,11890,11840,11890,11840,95
20230628,123000,14407444330,11880,11840,11880,11840,1067
20230628,122900,14394797560,11840,11830,11880,11830,36
20230628,122800,14394371140,11830,11880,11880,11810,28
20230628,122700,14394039300,11880,11840,11880,11840,787
20230628,122600,14384697530,11800,11830,11830,11800,398
20230628,122500,14379995060,11800,11800,11800,11800,0
20230628,122400,14379995060,11800,11830,11830,11800,15
20230628,122300,14379817920,11800,11790,11800,11790,666
20230628,122200,14371962370,11800,11800,11840,11800,557
20230628,122100,14365389530,11800,11800,11810,11790,620
20230628,122000,14358075020,11800,11810,11810,11800,499
20230628,121900,14352186520,11820,11830,11840,11820,52
20230628,121800,14351571410,11870,11830,11870,11830,200
20230628,121700,14349201700,11800,11800,11810,11800,635
20230628,121600,14341707800,11800,11800,11810,11800,546
20230628,121500,14335264500,11800,11840,11840,11800,247
20230628,121400,14332349100,11840,11820,11850,11800,2167
20230628,121300,14306753020,11820,11870,11870,11820,71
20230628,121200,14305911700,11870,11840,11870,11810,1359
20230628,121100,14289835030,11840,11880,11880,11840,284
20230628,121000,14286472330,11880,11890,11890,11880,14
20230628,120900,14286305880,11890,11840,11890,11840,320
20230628,120800,14282517020,11840,11870,11900,11840,472
20230628,120700,14276920750,11860,11860,11860,11860,231
20230628,120600,14274181090,11860,11860,11860,11860,56
20230628,120500,14273516930,11810,11840,11840,11810,649
20230628,120400,14265843130,11870,11870,11870,11870,28
20230628,120300,14265510770,11880,11860,11880,11860,843
20230628,120200,14255510270,11860,11840,11860,11810,1187
20230628,120100,14241469960,11830,11810,11830,11810,760
20230628,120000,14232493730,11810,11820,11830,11810,453
20230628,115900,14227141850,11810,11810,11810,11810,190
20230628,115800,14224897950,11850,11810,11850,11810,116
20230628,115700,14223526950,11810,11850,11850,11810,84
20230628,115600,14222534480,11850,11850,11860,11810,1004
20230628,115500,14210657940,11850,11840,11850,11840,318
20230628,115400,14206890490,11850,11840,11850,11830,506
20230628,115300,14200896540,11840,11840,11850,11840,164
20230628,115200,14198954750,11840,11820,11840,11820,867
20230628,115100,14188703160,11820,11790,11820,11750,66
20230628,115000,14187926670,11750,11840,11840,11750,544
20230628,114900,14181502540,11840,11740,11840,11730,1299
20230628,114800,14166199810,11730,11760,11760,11730,2563
20230628,114700,14136080650,11760,11770,11770,11760,372
20230628,114600,14131702480,11770,11780,11850,11760,1345
20230628,114500,14115869140,11790,11810,11850,11780,2659
20230628,114400,14084493740,11810,11820,11820,11810,410
20230628,114300,14079648280,11840,11820,11840,11820,119
20230628,114200,14078239360,11810,11830,11860,11810,49
20230628,114100,14077658830,11810,11820,11830,11810,747
20230628,114000,14068831030,11850,11850,11860,11830,502
20230628,113900,14062885770,11830,11850,11860,11820,783
20230628,113800,14053613140,11840,11820,11850,11820,349
20230628,113700,14049480100,11850,11810,11850,11810,1994
20230628,113600,14025895940,11820,11830,11830,11820,823
20230628,113500,14016167400,11820,11830,11840,11820,1136
20230628,113400,14002734950,11830,11860,11860,11820,262
20230628,113300,13999630510,11820,11820,11870,11820,237
20230628,113200,13996829120,11820,11850,11870,11820,3167
20230628,113100,13959327860,11850,11900,11900,11850,504
20230628,113000,13953349800,11900,11860,11900,11850,6353
20230628,112900,13878003920,11840,11870,11870,11840,483
20230628,112800,13872279020,11880,11850,11880,11850,166
20230628,112700,13870308140,11850,11890,11890,11840,709
20230628,112600,13861889370,11900,11890,11910,11880,1050
20230628,112500,13849400920,11890,11880,11890,11860,2334
20230628,112400,13821675100,11890,11870,11900,11870,5262
20230628,112300,13759122110,11860,11890,11910,11860,4392
20230628,112200,13706916720,11900,11720,11920,11680,11011
20230628,112100,13576401380,11770,11800,11830,11690,31013
20230628,112000,13212829310,11800,11820,11830,11800,2450
20230628,111900,13183889010,11820,11820,11840,11820,2717
20230628,111800,13151743340,11830,11830,11830,11780,1380
20230628,111700,13135453120,11830,11800,11840,11760,5430
20230628,111600,13071356580,11810,11820,11820,11750,5204
20230628,111500,13010122490,11820,11770,11830,11760,5114
20230628,111400,12949811560,11770,11850,11880,11750,19009
20230628,111300,12725690840,11880,11910,11910,11840,7713
20230628,111200,12634225820,11920,11860,11920,11850,3520
20230628,111100,12592411100,11860,11890,11930,11850,8174
20230628,111000,12495396730,11880,11920,11990,11880,14373
20230628,110900,12323875330,11940,12010,12010,11890,24683
20230628,110800,12029043520,12000,12120,12150,11960,18927
20230628,110700,11801310130,12100,12160,12210,11970,35073
20230628,110600,11377395460,12200,12250,12370,12110,52252
20230628,110500,10740052200,12250,12700,12760,11970,199373
20230628,110400,8247191390,12550,12550,12550,12550,0
20230628,110300,8247191390,12550,12550,12550,12550,0
20230628,110200,8247191390,12550,11950,12550,11930,84952
20230628,110100,7198136600,11940,11880,11990,11850,18105
20230628,110000,6982696690,11900,12230,12250,11800,66811
20230628,105900,6182645350,12250,11920,12390,11920,106816
20230628,105800,4884865810,11910,11850,11910,11850,3340
20230628,105700,4845146910,11840,11820,11840,11810,791
20230628,105600,4835795110,11820,11830,11830,11820,840
20230628,105500,4825865560,11830,11860,11860,11830,696
20230628,105400,4817623250,11850,11880,11880,11850,757
20230628,105300,4808649860,11890,11890,11890,11860,943
20230628,105200,4797449900,11900,11850,11900,11830,2381
20230628,105100,4769177720,11820,11820,11820,11820,17
20230628,105000,4768976780,11820,11820,11830,11810,1893
20230628,104900,4746595110,11830,11860,11860,11820,7075
20230628,104800,4662782240,11860,11890,11890,11860,2116
20230628,104700,4637668680,11860,11870,11880,11860,2466
20230628,104600,4608414910,11900,11860,11900,11860,1920
20230628,104500,4585635660,11860,11920,11920,11860,1802
20230628,104400,4564221280,11920,11950,11950,11920,7116
20230628,104300,4479295270,11950,11900,11970,11900,3816
20230628,104200,4433739490,11870,11900,11900,11860,2225
20230628,104100,4407313350,11900,11850,11900,11840,1941
20230628,104000,4384247950,11900,11960,11960,11840,5866
20230628,103900,4314410160,11930,11840,12010,11840,25519
20230628,103800,4009140520,11880,11780,11910,11780,6258
20230628,103700,3935030400,11770,11720,11770,11710,1223
20230628,103600,3920673450,11720,11720,11740,11710,829
20230628,103500,3910958550,11710,11800,11800,11700,4602
20230628,103400,3856889510,11800,11850,11860,11790,1326
20230628,103300,3841210490,11850,11900,11930,11850,15718
20230628,103200,3654090050,11900,11800,11900,11750,18501
20230628,103100,3434831340,11800,11720,11800,11720,3049
20230628,103000,3399013690,11730,11700,11740,11700,2449
20230628,102900,3370307780,11710,11690,11710,11650,2247
20230628,102800,3344078530,11650,11710,11710,11620,4509
20230628,102700,3291532500,11640,11710,11770,11640,7539
20230628,102600,3203155170,11750,11660,11750,11620,14882
20230628,102500,3029219330,11690,11640,11690,11610,2565
20230628,102400,2999358670,11650,11600,11700,11600,8769
20230628,102300,2897393900,11600,11690,11760,11560,19460
20230628,102200,2671016960,11700,11660,11860,11650,13006
20230628,102100,2518580240,11660,11760,11920,11620,13686
20230628,102000,2357651150,11770,12000,12100,11570,58707
20230628,101900,1658470020,12000,11970,12000,11970,5552
20230628,101800,1591864560,12000,11950,12000,11940,10356
20230628,101700,1467735250,11970,11900,11990,11890,22397
20230628,101600,1199982850,11910,11770,11950,11770,20621
20230628,101500,955067030,11710,11710,11770,11710,1515
20230628,101400,937264130,11700,11700,11700,11700,170
20230628,101300,935275130,11700,11710,11710,11700,67
20230628,101200,934491200,11710,11730,11750,11700,646
20230628,101100,926915370,11740,11730,11750,11730,123
20230628,101000,925471160,11740,11740,11740,11740,20
20230628,100900,925236360,11750,11700,11750,11700,136
20230628,100800,923639810,11700,11710,11710,11700,165
20230628,100700,921709000,11710,11680,11710,11680,1293
20230628,100600,906583500,11690,11680,11690,11680,9
20230628,100500,906478370,11680,11670,11690,11670,370
20230628,100400,902157910,11670,11670,11670,11670,0
20230628,100300,902157910,11670,11680,11680,11670,618
20230628,100200,894944530,11680,11670,11680,11670,119
20230628,100100,893555580,11670,11670,11670,11670,1016
20230628,100000,881698860,11670,11690,11690,11660,113
20230628,095900,880379370,11690,11690,11690,11690,10
20230628,095800,880262470,11700,11700,11700,11700,1447
20230628,095700,863332570,11700,11630,11750,11630,5603
20230628,095600,797699680,11680,11660,11680,11650,121
20230628,095500,796288130,11680,11690,11690,11650,3491
20230628,095400,755553480,11690,11690,11690,11690,73
20230628,095300,754700110,11700,11630,11700,11630,3082
20230628,095200,718683380,11610,11610,11610,11610,16
20230628,095100,718497620,11620,11620,11620,11620,1
20230628,095000,718486000,11610,11610,11610,11610,0
20230628,094900,718486000,11610,11610,11610,11610,3
20230628,094800,718451170,11610,11620,11640,11610,330
20230628,094700,714610670,11620,11610,11620,11610,1993
20230628,094600,691471860,11610,11570,11610,11570,727
20230628,094500,683043930,11580,11570,11580,11570,413
20230628,094400,678261770,11610,11610,11610,11610,0
20230628,094300,678261770,11610,11590,11610,11590,1020
20230628,094200,666435170,11590,11550,11590,11550,43
20230628,094100,665937620,11540,11540,11540,11540,135
20230628,094000,664379720,11540,11540,11540,11540,0
20230628,093900,664379720,11540,11540,11540,11540,630
20230628,093800,657109520,11540,11540,11540,11540,342
20230628,093700,653162840,11540,11530,11540,11530,968
20230628,093600,641997140,11580,11570,11580,11570,11
20230628,093500,641869770,11530,11590,11590,11530,14
20230628,093400,641708110,11530,11520,11530,11520,17
20230628,093300,641512120,11600,11600,11600,11600,0
20230628,093200,641512120,11600,11520,11600,11520,1001
20230628,093100,629905160,11520,11520,11520,11520,133
20230628,093000,628373000,11600,11530,11600,11530,1082
20230628,092900,615827630,11530,11540,11540,11530,330
20230628,092800,612022680,11560,11610,11610,11560,5070
20230628,092700,553307730,11610,11610,11620,11610,44
20230628,092600,552796470,11610,11610,11610,11610,13
20230628,092500,552645540,11610,11610,11610,11610,22
20230628,092400,552390120,11610,11630,11630,11610,1201
20230628,092300,538435510,11670,11670,11670,11670,0
20230628,092200,538435510,11670,11670,11670,11670,0
20230628,092100,538435510,11670,11690,11700,11670,1648
20230628,092000,519190790,11700,11590,11700,11590,1001
20230628,091900,507509040,11590,11600,11600,11590,51
20230628,091800,506917800,11600,11600,11600,11600,2347
20230628,091700,479692600,11600,11640,11640,11580,5251
20230628,091600,418781190,11650,11680,11680,11650,208
20230628,091500,416355100,11680,11660,11680,11660,1148
20230628,091400,402949180,11660,11660,11660,11650,131
20230628,091300,401422580,11660,11660,11660,11660,3456
20230628,091200,361125620,11660,11600,11660,11600,4244
20230628,091100,311835840,11600,11640,11640,11580,4059
20230628,091000,264745530,11620,11640,11650,11620,454
20230628,090900,259461480,11640,11650,11650,11620,334
20230628,090800,255571360,11610,11630,11640,11610,2233
20230628,090700,229623560,11620,11570,11620,11570,728
20230628,090600,221168600,11570,11620,11630,11570,5764
20230628,090500,154234940,11610,11630,11630,11610,2670
20230628,090400,123188130,11630,11560,11630,11550,2117
20230628,090300,98670270,11560,11600,11720,11560,3692
20230628,090200,55740430,11600,11580,11720,11510,1867
20230628,090100,34024560,11570,11480,11570,11480,384
20230628,090000,29602370,11470,11410,11470,11410,2555