stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194600,9694347740,18220,18220,18220,18220,2253
20230628,194500,9694347740,18220,18220,18220,18220,0
20230628,194400,9694347740,18220,18220,18220,18220,0
20230628,194300,9694347740,18220,18220,18220,18220,0
20230628,194200,9694347740,18220,18220,18220,18220,0
20230628,194100,9694347740,18220,18220,18220,18220,0
20230628,194000,9694347740,18220,18220,18220,18220,0
20230628,193900,9694347740,18220,18220,18220,18220,0
20230628,193800,9694347740,18220,18220,18220,18220,0
20230628,193700,9694347740,18220,18220,18220,18220,0
20230628,193600,9694347740,18220,18220,18220,18220,0
20230628,193500,9694347740,18220,18220,18220,18220,0
20230628,193400,9694347740,18220,18220,18220,18220,0
20230628,193300,9694347740,18220,18220,18220,18220,0
20230628,193200,9694347740,18220,18220,18220,18220,0
20230628,193100,9694347740,18220,18220,18220,18220,0
20230628,193000,9694347740,18220,18220,18220,18220,0
20230628,192900,9694347740,18220,18220,18220,18220,0
20230628,192800,9694347740,18220,18220,18220,18220,0
20230628,192700,9694347740,18220,18220,18220,18220,0
20230628,192600,9694347740,18220,18220,18220,18220,0
20230628,192500,9694347740,18220,18220,18220,18220,0
20230628,192400,9694347740,18220,18220,18220,18220,0
20230628,192300,9694347740,18220,18220,18220,18220,0
20230628,192200,9694347740,18220,18220,18220,18220,0
20230628,192100,9694347740,18220,18220,18220,18220,0
20230628,192000,9694347740,18220,18220,18220,18220,0
20230628,191900,9694347740,18220,18220,18220,18220,0
20230628,191800,9694347740,18220,18220,18220,18220,0
20230628,191700,9694347740,18220,18220,18220,18220,0
20230628,191600,9694347740,18220,18220,18220,18220,2253
20230628,191500,9694347740,18220,18220,18220,18220,0
20230628,191400,9694347740,18220,18220,18220,18220,0
20230628,191300,9694347740,18220,18220,18220,18220,0
20230628,191200,9694347740,18220,18220,18220,18220,0
20230628,191100,9694347740,18220,18220,18220,18220,0
20230628,191000,9694347740,18220,18220,18220,18220,0
20230628,190900,9694347740,18220,18220,18220,18220,0
20230628,190800,9694347740,18220,18220,18220,18220,0
20230628,190700,9694347740,18220,18220,18220,18220,0
20230628,190600,9694347740,18220,18220,18220,18220,0
20230628,190500,9694347740,18220,18220,18220,18220,0
20230628,190400,9694347740,18220,18220,18220,18220,0
20230628,190300,9694347740,18220,18220,18220,18220,0
20230628,190200,9694347740,18220,18220,18220,18220,0
20230628,190100,9694347740,18220,18220,18220,18220,0
20230628,190000,9694347740,18220,18220,18220,18220,0
20230628,185900,9694347740,18220,18220,18220,18220,0
20230628,185800,9694347740,18220,18220,18220,18220,0
20230628,185700,9694347740,18220,18220,18220,18220,0
20230628,185600,9694347740,18220,18220,18220,18220,0
20230628,185500,9694347740,18220,18220,18220,18220,0
20230628,185400,9694347740,18220,18220,18220,18220,0
20230628,185300,9694347740,18220,18220,18220,18220,0
20230628,185200,9694347740,18220,18220,18220,18220,0
20230628,185100,9694347740,18220,18220,18220,18220,0
20230628,185000,9694347740,18220,18220,18220,18220,0
20230628,184900,9694347740,18220,18220,18220,18220,0
20230628,184800,9694347740,18220,18220,18220,18220,0
20230628,184700,9694347740,18220,18220,18220,18220,0
20230628,184600,9694347740,18220,18220,18220,18220,2253
20230628,184500,9694347740,18220,18220,18220,18220,0
20230628,184400,9694347740,18220,18220,18220,18220,0
20230628,184300,9694347740,18220,18220,18220,18220,0
20230628,184200,9694347740,18220,18220,18220,18220,0
20230628,184100,9694347740,18220,18220,18220,18220,0
20230628,184000,9694347740,18220,18220,18220,18220,0
20230628,183900,9694347740,18220,18220,18220,18220,0
20230628,183800,9694347740,18220,18220,18220,18220,0
20230628,183700,9694347740,18220,18220,18220,18220,0
20230628,183600,9694347740,18220,18220,18220,18220,0
20230628,183500,9694347740,18220,18220,18220,18220,0
20230628,183400,9694347740,18220,18220,18220,18220,0
20230628,183300,9694347740,18220,18220,18220,18220,0
20230628,183200,9694347740,18220,18220,18220,18220,0
20230628,183100,9694347740,18220,18220,18220,18220,0
20230628,183000,9694347740,18220,18220,18220,18220,0
20230628,182900,9694347740,18220,18220,18220,18220,0
20230628,182800,9694347740,18220,18220,18220,18220,0
20230628,182700,9694347740,18220,18220,18220,18220,0
20230628,182600,9694347740,18220,18220,18220,18220,0
20230628,182500,9694347740,18220,18220,18220,18220,0
20230628,182400,9694347740,18220,18220,18220,18220,0
20230628,182300,9694347740,18220,18220,18220,18220,0
20230628,182200,9694347740,18220,18220,18220,18220,0
20230628,182100,9694347740,18220,18220,18220,18220,0
20230628,182000,9694347740,18220,18220,18220,18220,0
20230628,181900,9694347740,18220,18220,18220,18220,0
20230628,181800,9694347740,18220,18220,18220,18220,0
20230628,181700,9694347740,18220,18220,18220,18220,0
20230628,181600,9694347740,18220,18220,18220,18220,2253
20230628,181500,9694347740,18220,18220,18220,18220,0
20230628,181400,9694347740,18220,18220,18220,18220,0
20230628,181300,9694347740,18220,18220,18220,18220,0
20230628,181200,9694347740,18220,18220,18220,18220,0
20230628,181100,9694347740,18220,18220,18220,18220,0
20230628,181000,9694347740,18220,18220,18220,18220,0
20230628,180900,9694347740,18220,18220,18220,18220,0
20230628,180800,9694347740,18220,18220,18220,18220,0
20230628,180700,9694347740,18220,18220,18220,18220,0
20230628,180600,9694347740,18220,18220,18220,18220,0
20230628,180500,9694347740,18220,18220,18220,18220,0
20230628,180400,9694347740,18220,18220,18220,18220,0
20230628,180300,9694347740,18220,18220,18220,18220,0
20230628,180200,9694347740,18220,18220,18220,18220,0
20230628,180100,9694347740,18220,18220,18220,18220,0
20230628,180000,9694347740,18220,18220,18220,18220,0
20230628,175900,9694347740,18220,18220,18220,18220,0
20230628,175800,9694347740,18220,18220,18220,18220,0
20230628,175700,9694347740,18220,18220,18220,18220,0
20230628,175600,9694347740,18220,18220,18220,18220,0
20230628,175500,9694347740,18220,18220,18220,18220,0
20230628,175400,9694347740,18220,18220,18220,18220,0
20230628,175300,9694347740,18220,18220,18220,18220,0
20230628,175200,9694347740,18220,18220,18220,18220,0
20230628,175100,9694347740,18220,18220,18220,18220,0
20230628,175000,9694347740,18220,18220,18220,18220,0
20230628,174900,9694347740,18220,18220,18220,18220,0
20230628,174800,9694347740,18220,18220,18220,18220,0
20230628,174700,9694347740,18220,18220,18220,18220,0
20230628,174600,9694347740,18220,18220,18220,18220,2253
20230628,174500,9694347740,18220,18220,18220,18220,0
20230628,174400,9694347740,18220,18220,18220,18220,0
20230628,174300,9694347740,18220,18220,18220,18220,0
20230628,174200,9694347740,18220,18220,18220,18220,0
20230628,174100,9694347740,18220,18220,18220,18220,0
20230628,174000,9694347740,18220,18220,18220,18220,0
20230628,173900,9694347740,18220,18220,18220,18220,0
20230628,173800,9694347740,18220,18220,18220,18220,0
20230628,173700,9694347740,18220,18220,18220,18220,0
20230628,173600,9694347740,18220,18220,18220,18220,0
20230628,173500,9694347740,18220,18220,18220,18220,0
20230628,173400,9694347740,18220,18220,18220,18220,0
20230628,173300,9694347740,18220,18220,18220,18220,0
20230628,173200,9694347740,18220,18220,18220,18220,0
20230628,173100,9694347740,18220,18220,18220,18220,0
20230628,173000,9694347740,18220,18220,18220,18220,0
20230628,172900,9694347740,18220,18220,18220,18220,0
20230628,172800,9694347740,18220,18220,18220,18220,0
20230628,172700,9694347740,18220,18220,18220,18220,0
20230628,172600,9694347740,18220,18220,18220,18220,0
20230628,172500,9694347740,18220,18220,18220,18220,0
20230628,172400,9694347740,18220,18220,18220,18220,0
20230628,172300,9694347740,18220,18220,18220,18220,0
20230628,172200,9694347740,18220,18220,18220,18220,0
20230628,172100,9694347740,18220,18220,18220,18220,0
20230628,172000,9694347740,18220,18220,18220,18220,0
20230628,171900,9694347740,18220,18220,18220,18220,0
20230628,171800,9694347740,18220,18220,18220,18220,0
20230628,171700,9694347740,18220,18220,18220,18220,0
20230628,171600,9694347740,18220,18220,18220,18220,2253
20230628,171500,9694347740,18220,18220,18220,18220,0
20230628,171400,9694347740,18220,18220,18220,18220,0
20230628,171300,9694347740,18220,18220,18220,18220,0
20230628,171200,9694347740,18220,18220,18220,18220,0
20230628,171100,9694347740,18220,18220,18220,18220,0
20230628,171000,9694347740,18220,18220,18220,18220,0
20230628,170900,9694347740,18220,18220,18220,18220,0
20230628,170800,9694347740,18220,18220,18220,18220,0
20230628,170700,9694347740,18220,18220,18220,18220,0
20230628,170600,9694347740,18220,18220,18220,18220,0
20230628,170500,9694347740,18220,18220,18220,18220,0
20230628,170400,9694347740,18220,18220,18220,18220,0
20230628,170300,9694347740,18220,18220,18220,18220,0
20230628,170200,9694347740,18220,18220,18220,18220,0
20230628,170100,9694347740,18220,18220,18220,18220,0
20230628,170000,9694347740,18220,18220,18220,18220,0
20230628,165900,9694347740,18220,18220,18220,18220,0
20230628,165800,9694347740,18220,18220,18220,18220,0
20230628,165700,9694347740,18220,18220,18220,18220,0
20230628,165600,9694347740,18220,18220,18220,18220,0
20230628,165500,9694347740,18220,18220,18220,18220,0
20230628,165400,9694347740,18220,18220,18220,18220,0
20230628,165300,9694347740,18220,18220,18220,18220,0
20230628,165200,9694347740,18220,18220,18220,18220,0
20230628,165100,9694347740,18220,18220,18220,18220,0
20230628,165000,9694347740,18220,18220,18220,18220,0
20230628,164900,9694347740,18220,18220,18220,18220,0
20230628,164800,9694347740,18220,18220,18220,18220,0
20230628,164700,9694347740,18220,18220,18220,18220,0
20230628,164600,9694347740,18220,18220,18220,18220,2253
20230628,164500,9694347740,18220,18220,18220,18220,0
20230628,164400,9694347740,18220,18220,18220,18220,0
20230628,164300,9694347740,18220,18220,18220,18220,0
20230628,164200,9694347740,18220,18220,18220,18220,0
20230628,164100,9694347740,18220,18220,18220,18220,0
20230628,164000,9694347740,18220,18220,18220,18220,0
20230628,163900,9694347740,18220,18220,18220,18220,0
20230628,163800,9694347740,18220,18220,18220,18220,0
20230628,163700,9694347740,18220,18220,18220,18220,0
20230628,163600,9694347740,18220,18220,18220,18220,0
20230628,163500,9694347740,18220,18220,18220,18220,0
20230628,163400,9694347740,18220,18220,18220,18220,0
20230628,163300,9694347740,18220,18220,18220,18220,0
20230628,163200,9694347740,18220,18220,18220,18220,0
20230628,163100,9694347740,18220,18220,18220,18220,0
20230628,163000,9694347740,18220,18220,18220,18220,0
20230628,162900,9694347740,18220,18220,18220,18220,0
20230628,162800,9694347740,18220,18220,18220,18220,0
20230628,162700,9694347740,18220,18220,18220,18220,0
20230628,162600,9694347740,18220,18220,18220,18220,0
20230628,162500,9694347740,18220,18220,18220,18220,0
20230628,162400,9694347740,18220,18220,18220,18220,0
20230628,162300,9694347740,18220,18220,18220,18220,0
20230628,162200,9694347740,18220,18220,18220,18220,0
20230628,162100,9694347740,18220,18220,18220,18220,0
20230628,162000,9694347740,18220,18220,18220,18220,0
20230628,161900,9694347740,18220,18220,18220,18220,0
20230628,161800,9694347740,18220,18220,18220,18220,0
20230628,161700,9694347740,18220,18220,18220,18220,0
20230628,161600,9694347740,18220,18220,18220,18220,2253
20230628,161500,9694347740,18220,18220,18220,18220,0
20230628,161400,9694347740,18220,18220,18220,18220,0
20230628,161300,9694347740,18220,18220,18220,18220,0
20230628,161200,9694347740,18220,18220,18220,18220,0
20230628,161100,9694347740,18220,18220,18220,18220,0
20230628,161000,9694347740,18220,18220,18220,18220,0
20230628,160900,9694347740,18220,18220,18220,18220,0
20230628,160800,9694347740,18220,18220,18220,18220,0
20230628,160700,9694347740,18220,18220,18220,18220,0
20230628,160600,9694347740,18220,18220,18220,18220,0
20230628,160500,9694347740,18220,18220,18220,18220,0
20230628,160400,9694347740,18220,18220,18220,18220,0
20230628,160300,9694347740,18220,18220,18220,18220,0
20230628,160200,9694347740,18220,18220,18220,18220,0
20230628,160100,9694347740,18220,18220,18220,18220,0
20230628,160000,9694347740,18220,18220,18220,18220,0
20230628,155900,9694347740,18220,18220,18220,18220,0
20230628,155800,9694347740,18220,18220,18220,18220,0
20230628,155700,9694347740,18220,18220,18220,18220,0
20230628,155600,9694347740,18220,18220,18220,18220,0
20230628,155500,9694347740,18220,18220,18220,18220,0
20230628,155400,9694347740,18220,18220,18220,18220,0
20230628,155300,9694347740,18220,18220,18220,18220,0
20230628,155200,9694347740,18220,18220,18220,18220,0
20230628,155100,9694347740,18220,18220,18220,18220,0
20230628,155000,9694347740,18220,18220,18220,18220,0
20230628,154900,9694347740,18220,18220,18220,18220,0
20230628,154800,9694347740,18220,18220,18220,18220,0
20230628,154700,9694347740,18220,18220,18220,18220,0
20230628,154600,9694347740,18220,18220,18220,18220,2253
20230628,154500,9694347740,18220,18220,18220,18220,0
20230628,154400,9694347740,18220,18220,18220,18220,0
20230628,154300,9694347740,18220,18220,18220,18220,0
20230628,154200,9694347740,18220,18220,18220,18220,0
20230628,154100,9694347740,18220,18220,18220,18220,0
20230628,154000,9694347740,18220,18220,18220,18220,0
20230628,153900,9694347740,18220,18220,18220,18220,0
20230628,153800,9694347740,18220,18220,18220,18220,0
20230628,153700,9694347740,18220,18220,18220,18220,0
20230628,153600,9694347740,18220,18220,18220,18220,0
20230628,153500,9694347740,18220,18220,18220,18220,0
20230628,153400,9694347740,18220,18220,18220,18220,0
20230628,153300,9694347740,18220,18220,18220,18220,0
20230628,153200,9694347740,18220,18220,18220,18220,0
20230628,153100,9694347740,18220,18220,18220,18220,0
20230628,153000,9694347740,18220,18220,18220,18220,2253
20230628,152900,9653298080,18220,18220,18220,18220,0
20230628,152800,9653298080,18220,18220,18220,18220,0
20230628,152700,9653298080,18220,18220,18220,18220,0
20230628,152600,9653298080,18220,18220,18220,18220,0
20230628,152500,9653298080,18220,18220,18220,18220,0
20230628,152400,9653298080,18220,18220,18220,18220,0
20230628,152300,9653298080,18220,18220,18220,18220,0
20230628,152200,9653298080,18220,18220,18220,18220,0
20230628,152100,9653298080,18220,18220,18220,18220,0
20230628,152000,9653298080,18220,18220,18220,18220,0
20230628,151900,9653298080,18220,18220,18220,18200,292
20230628,151800,9647979920,18290,18220,18300,18220,250
20230628,151700,9643421870,18290,18290,18300,18220,1750
20230628,151600,9611483200,18290,18290,18290,18290,88
20230628,151500,9609873680,18300,18290,18300,18290,730
20230628,151400,9596520980,18300,18280,18300,18220,1758
20230628,151300,9564355300,18290,18280,18290,18280,401
20230628,151200,9557022510,18290,18250,18290,18250,120
20230628,151100,9554829790,18300,18300,18300,18300,721
20230628,151000,9541635490,18300,18290,18300,18210,1017
20230628,150900,9523024590,18300,18300,18300,18300,0
20230628,150800,9523024590,18300,18300,18300,18300,114
20230628,150700,9520938390,18300,18290,18300,18290,847
20230628,150600,9505438790,18300,18300,18300,18260,1550
20230628,150500,9477083260,18290,18260,18290,18170,1527
20230628,150400,9449205590,18260,18200,18260,18200,301
20230628,150300,9443727330,18300,18300,18300,18300,0
20230628,150200,9443727330,18300,18290,18330,18290,447
20230628,150100,9435549810,18290,18150,18290,18150,1170
20230628,150000,9414260410,18150,18130,18150,18130,125
20230628,145900,9411993980,18130,18080,18130,18080,142
20230628,145800,9409424230,18070,18030,18070,18030,105
20230628,145700,9407527030,18030,18030,18030,18030,340
20230628,145600,9401396830,18100,18030,18100,18030,462
20230628,145500,9393045450,18030,18000,18030,18000,263
20230628,145400,9388305710,18030,18000,18030,18000,1927
20230628,145300,9353609960,18000,18030,18030,18000,620
20230628,145200,9342444870,18040,18020,18040,18000,488
20230628,145100,9333656830,18030,18090,18090,18030,210
20230628,145000,9329864530,18090,18090,18090,18090,256
20230628,144900,9325233490,18100,18100,18100,18010,249
20230628,144800,9320743320,18000,18130,18180,18000,3364
20230628,144700,9260029760,18130,18130,18130,18130,48
20230628,144600,9259159520,18130,18170,18170,18110,2067
20230628,144500,9221681240,18180,18190,18190,18180,242
20230628,144400,9217279360,18190,18190,18190,18190,33
20230628,144300,9216679090,18200,18200,18200,18200,31
20230628,144200,9216114890,18200,18160,18200,18160,572
20230628,144100,9205723380,18150,18160,18160,18150,2
20230628,144000,9205687070,18160,18140,18160,18140,255
20230628,143900,9201060270,18140,18160,18160,18140,152
20230628,143800,9198300330,18160,18140,18160,18140,101
20230628,143700,9196468160,18140,18130,18150,18130,88
20230628,143600,9194871560,18140,18140,18140,18130,284
20230628,143500,9189721630,18140,18140,18160,18140,138
20230628,143400,9187218270,18140,18160,18160,18140,308
20230628,143300,9181625150,18160,18160,18160,18160,105
20230628,143200,9179718350,18170,18170,18170,18170,1
20230628,143100,9179700180,18170,18160,18170,18160,1207
20230628,143000,9157773560,18170,18140,18170,18140,215
20230628,142900,9153869660,18130,18130,18140,18130,156
20230628,142800,9151040300,18110,18100,18110,18100,1009
20230628,142700,9132770020,18100,18100,18110,18100,207
20230628,142600,9129023310,18100,18110,18110,18050,91
20230628,142500,9127378910,18110,18080,18110,18040,1110
20230628,142400,9107320970,18100,18110,18110,18100,276
20230628,142300,9102324820,18110,18110,18110,18110,1885
20230628,142200,9068187470,18110,18120,18120,18110,706
20230628,142100,9055400250,18120,18110,18120,18100,683
20230628,142000,9043034120,18100,18160,18160,18100,1208
20230628,141900,9021151530,18170,18250,18340,18160,1431
20230628,141800,8995073630,18340,18340,18340,18340,37
20230628,141700,8994395050,18340,18250,18340,18250,4
20230628,141600,8994321780,18250,18250,18250,18250,0
20230628,141500,8994321780,18250,18280,18360,18250,183
20230628,141400,8990975430,18300,18380,18390,18300,1357
20230628,141300,8966086030,18390,18380,18390,18380,113
20230628,141200,8964009040,18380,18380,18380,18380,0
20230628,141100,8964009040,18380,18340,18380,18340,194
20230628,141000,8960450960,18340,18380,18380,18340,43
20230628,140900,8959662140,18340,18380,18380,18340,82
20230628,140800,8958156060,18380,18380,18400,18340,155
20230628,140700,8955311990,18380,18500,18500,18380,6991
20230628,140600,8826460560,18440,18500,18500,18440,2157
20230628,140500,8786670390,18460,18460,18500,18460,377
20230628,140400,8779706970,18500,18500,18500,18500,0
20230628,140300,8779706970,18500,18480,18500,18480,685
20230628,140200,8767045540,18480,18450,18480,18450,225
20230628,140100,8762888710,18480,18480,18480,18480,1
20230628,140000,8762870230,18450,18450,18490,18450,1238
20230628,135900,8740025130,18480,18490,18500,18480,110
20230628,135800,8737990930,18440,18490,18500,18440,243
20230628,135700,8733502400,18500,18500,18510,18440,832
20230628,135600,8718110610,18510,18510,18520,18510,20
20230628,135500,8717740290,18510,18520,18520,18510,22
20230628,135400,8717332870,18530,18530,18530,18530,70
20230628,135300,8716035770,18530,18480,18530,18430,405
20230628,135200,8708556500,18430,18510,18510,18430,268
20230628,135100,8703612320,18510,18500,18510,18430,210
20230628,135000,8699741270,18500,18490,18500,18490,600
20230628,134900,8688641850,18500,18490,18500,18490,61
20230628,134800,8687513450,18500,18430,18500,18430,260
20230628,134700,8682714650,18430,18430,18430,18420,25
20230628,134600,8682253940,18430,18430,18430,18430,5
20230628,134500,8682161790,18400,18440,18440,18400,110
20230628,134400,8680137380,18440,18420,18440,18390,652
20230628,134300,8668126550,18440,18410,18440,18380,372
20230628,134200,8661275450,18390,18400,18420,18390,277
20230628,134100,8656175130,18420,18400,18420,18400,227
20230628,134000,8651993970,18400,18400,18400,18400,3
20230628,133900,8651938770,18390,18390,18390,18390,2
20230628,133800,8651901990,18390,18300,18390,18300,21
20230628,133700,8651517330,18300,18310,18310,18300,16
20230628,133600,8651224420,18300,18420,18420,18300,51
20230628,133500,8650289460,18420,18390,18430,18390,71
20230628,133400,8648981980,18390,18400,18420,18390,56
20230628,133300,8647951950,18330,18330,18330,18330,0
20230628,133200,8647951950,18330,18330,18330,18330,223
20230628,133100,8643864360,18330,18330,18330,18330,0
20230628,133000,8643864360,18330,18340,18340,18330,306
20230628,132900,8638254880,18330,18340,18340,18330,140
20230628,132800,8635688480,18340,18330,18340,18330,81
20230628,132700,8634203230,18330,18330,18330,18330,15
20230628,132600,8633928280,18270,18270,18270,18270,1
20230628,132500,8633910010,18270,18260,18270,18260,183
20230628,132400,8630567830,18250,18260,18260,18250,159
20230628,132300,8627664520,18260,18260,18260,18260,92
20230628,132200,8625984600,18250,18250,18250,18250,56
20230628,132100,8624962600,18250,18250,18250,18250,6
20230628,132000,8624853100,18250,18220,18250,18220,105
20230628,131900,8622938350,18220,18220,18220,18220,3
20230628,131800,8622883690,18220,18220,18220,18210,254
20230628,131700,8618256410,18220,18220,18220,18220,49
20230628,131600,8617363630,18220,18220,18220,18210,177
20230628,131500,8614138810,18210,18220,18220,18210,59
20230628,131400,8613063850,18260,18220,18260,18220,111
20230628,131300,8611040710,18270,18270,18270,18270,4
20230628,131200,8610967630,18270,18260,18270,18260,23
20230628,131100,8610547530,18220,18200,18220,18200,272
20230628,131000,8605593130,18200,18200,18200,18200,28
20230628,130900,8605083530,18200,18200,18200,18200,132
20230628,130800,8602681130,18200,18190,18200,18190,413
20230628,130700,8595167450,18180,18260,18270,18180,2655
20230628,130600,8546773490,18270,18270,18270,18270,20
20230628,130500,8546408090,18270,18280,18280,18270,2360
20230628,130400,8503287760,18280,18280,18280,18280,2
20230628,130300,8503251200,18270,18270,18270,18270,567
20230628,130200,8492892110,18260,18270,18270,18260,128
20230628,130100,8490553620,18270,18270,18270,18270,224
20230628,130000,8486461140,18270,18330,18340,18270,1712
20230628,125900,8455123940,18310,18440,18440,18310,663
20230628,125800,8442938040,18450,18450,18450,18450,17
20230628,125700,8442624390,18460,18390,18460,18390,30
20230628,125600,8442072620,18390,18360,18390,18360,18
20230628,125500,8441741750,18360,18380,18380,18360,25
20230628,125400,8441282450,18390,18390,18390,18380,80
20230628,125300,8439811770,18390,18390,18390,18390,252
20230628,125200,8435177490,18390,18390,18390,18390,7
20230628,125100,8435048760,18390,18410,18490,18390,332
20230628,125000,8428929490,18520,18500,18520,18500,503
20230628,124900,8419623930,18500,18590,18590,18500,136
20230628,124800,8417106160,18640,18430,18640,18430,976
20230628,124700,8399061920,18440,18320,18440,18320,937
20230628,124600,8381844900,18290,18290,18490,18270,3605
20230628,124500,8315785250,18280,18280,18280,18280,0
20230628,124400,8315785250,18280,18410,18410,18260,2196
20230628,124300,8275610000,18410,18450,18450,18400,416
20230628,124200,8267947360,18490,18490,18490,18490,1
20230628,124100,8267928870,18500,18540,18540,18500,1546
20230628,124000,8239325240,18550,18580,18580,18550,668
20230628,123900,8226927190,18580,18710,18710,18580,758
20230628,123800,8212825630,18730,18720,18730,18720,20
20230628,123700,8212451120,18730,18720,18730,18720,113
20230628,123600,8210334830,18730,18730,18730,18730,143
20230628,123500,8207656440,18730,18730,18730,18730,11
20230628,123400,8207450410,18730,18740,18740,18620,660
20230628,123300,8195115460,18620,18770,18780,18620,2278
20230628,123200,8152657620,18770,18840,18840,18770,265
20230628,123100,8147680690,18850,18800,18850,18770,466
20230628,123000,8138923050,18790,18990,18990,18680,1013
20230628,122900,8119832920,18990,18900,19000,18900,3375
20230628,122800,8055811400,18900,18720,18900,18720,4784
20230628,122700,7965862070,18720,18780,18780,18720,555
20230628,122600,7955452370,18780,18780,18780,18780,1374
20230628,122500,7929648650,18780,18650,18780,18640,3672
20230628,122400,7861009970,18650,18580,18650,18570,865
20230628,122300,7844905000,18600,18600,18600,18600,263
20230628,122200,7840013200,18620,18520,18620,18460,5182
20230628,122100,7744102340,18530,18630,18640,18530,1742
20230628,122000,7711667970,18500,18560,18560,18490,1191
20230628,121900,7689609330,18560,18610,18680,18560,1991
20230628,121800,7652535960,18630,18490,18680,18490,13559
20230628,121700,7401256100,18490,18430,18500,18430,3626
20230628,121600,7334316130,18410,18380,18410,18380,675
20230628,121500,7321901160,18380,18370,18390,18340,2239
20230628,121400,7280738130,18340,18360,18400,18340,1406
20230628,121300,7254895820,18350,18280,18350,18280,801
20230628,121200,7240218070,18280,18250,18280,18250,158
20230628,121100,7237333250,18180,18180,18180,18180,1
20230628,121000,7237315070,18180,18250,18260,18180,1108
20230628,120900,7217087460,18260,18220,18260,18220,918
20230628,120800,7200335940,18230,18160,18230,18160,367
20230628,120700,7193662170,18160,18160,18160,18140,32
20230628,120600,7193081250,18140,18130,18150,18120,1134
20230628,120500,7172509800,18140,18080,18140,18080,544
20230628,120400,7162658750,18080,18100,18110,18080,1446
20230628,120300,7136487180,18110,18080,18110,18080,37
20230628,120200,7135817420,18080,18110,18110,18080,405
20230628,120100,7128483010,18110,18090,18110,18090,883
20230628,120000,7112505090,18090,18080,18090,18080,540
20230628,115900,7102737720,18080,18070,18080,18050,248
20230628,115800,7098257400,18070,18070,18090,18070,325
20230628,115700,7092381050,18070,18040,18070,18040,127
20230628,115600,7090087570,18040,18040,18070,18040,169
20230628,115500,7087038750,18040,18040,18040,18020,402
20230628,115400,7079791110,18040,18040,18040,18020,160
20230628,115300,7076904910,18040,18010,18040,18010,143
20230628,115200,7074326180,18010,18150,18150,18010,6455
20230628,115100,6957581270,18190,18240,18240,18190,72
20230628,115000,6956271340,18120,18100,18150,18100,1424
20230628,114900,6930453070,18120,18090,18120,18080,1433
20230628,114800,6904540930,18100,18080,18100,18080,259
20230628,114700,6899858140,18020,18170,18170,18020,2885
20230628,114600,6847615430,18160,18170,18260,18160,1052
20230628,114500,6828505080,18260,18240,18260,18240,385
20230628,114400,6821481220,18200,18180,18200,18180,331
20230628,114300,6815458520,18130,18140,18140,18100,899
20230628,114200,6799160890,18130,18240,18240,18120,1563
20230628,114100,6770777940,18190,18200,18260,18120,2332
20230628,114000,6728356070,18200,18720,18740,18200,4632
20230628,113900,6642472430,18740,18460,18760,18440,12547
20230628,113800,6408352160,18460,18190,18460,18180,6696
20230628,113700,6285669740,18190,18250,18290,18120,8693
20230628,113600,6127459020,18260,18090,18270,18090,8341
20230628,113500,5975752880,18090,17990,18100,17990,3676
20230628,113400,5909284270,17990,17740,18000,17740,8107
20230628,113300,5763914950,17740,17690,17740,17690,2416
20230628,113200,5721144720,17600,17600,17710,17560,7242
20230628,113100,5593318760,17600,17440,17610,17430,4623
20230628,113000,5512370700,17420,17470,17470,17410,1254
20230628,112900,5490529720,17430,17490,17490,17430,1837
20230628,112800,5458449560,17490,17440,17500,17440,820
20230628,112700,5444144410,17440,17430,17500,17410,1102
20230628,112600,5424909500,17400,17440,17470,17380,3061
20230628,112500,5371629100,17440,17580,17590,17430,7518
20230628,112400,5239906070,17590,17600,17600,17590,248
20230628,112300,5235541920,17600,17610,17610,17600,4372
20230628,112200,5158588380,17610,17650,17700,17610,2494
20230628,112100,5114592150,17650,17650,17660,17650,787
20230628,112000,5100701460,17650,17660,17670,17650,1259
20230628,111900,5078471610,17660,17650,17660,17640,362
20230628,111800,5072083530,17650,17650,17770,17640,2190
20230628,111700,5033440760,17650,17700,17800,17650,4598
20230628,111600,4952010620,17690,17650,17690,17650,651
20230628,111500,4940508860,17650,17650,17650,17640,1044
20230628,111400,4922086190,17650,17660,17660,17650,863
20230628,111300,4906850860,17660,17650,17700,17640,1377
20230628,111200,4882520670,17650,17700,17700,17650,5366
20230628,111100,4787674040,17710,17710,17800,17700,2167
20230628,111000,4749306570,17710,17700,17710,17700,349
20230628,110900,4743125870,17780,17780,17780,17780,39
20230628,110800,4742432450,17790,17700,17800,17690,676
20230628,110700,4730459010,17690,17690,17780,17690,1542
20230628,110600,4703169650,17730,17720,17730,17690,5750
20230628,110500,4601350600,17720,17730,17740,17720,4307
20230628,110400,4525015970,17730,17750,17840,17730,1328
20230628,110300,4501438370,17810,17760,17840,17730,2391
20230628,110200,4459019160,17840,17860,17860,17730,456
20230628,110100,4450920660,17730,17870,17880,17720,5512
20230628,110000,4353188950,17890,17880,17900,17760,3199
20230628,105900,4296309350,17880,17870,17900,17840,1687
20230628,105800,4266167970,17870,17880,17890,17870,1120
20230628,105700,4246149100,17870,17840,17870,17780,429
20230628,105600,4238492610,17850,17800,17850,17770,1267
20230628,105500,4215913290,17760,17780,17800,17760,4152
20230628,105400,4142073330,17760,17780,17780,17740,1527
20230628,105300,4114942550,17780,17730,17780,17730,1433
20230628,105200,4089527250,17740,17730,17780,17730,1434
20230628,105100,4064082530,17730,17830,17830,17720,6695
20230628,105000,3945048410,17840,17890,17900,17840,6165
20230628,104900,3834904520,17900,17940,17940,17900,3934
20230628,104800,3764447580,17950,17990,18000,17950,1271
20230628,104700,3741619620,17980,17990,17990,17980,1466
20230628,104600,3715249510,17990,17980,17990,17980,280
20230628,104500,3710214610,17940,17990,17990,17940,664
20230628,104400,3698280470,17990,17990,18000,17990,1732
20230628,104300,3667110080,17990,17990,17990,17990,194
20230628,104200,3663620020,17990,17990,17990,17960,484
20230628,104100,3654926180,17960,18070,18090,17960,4674
20230628,104000,3570790740,18040,18120,18120,18040,2049
20230628,103900,3533720390,18120,18140,18150,18120,350
20230628,103800,3527372290,18140,18110,18150,18110,1396
20230628,103700,3502049490,18110,18100,18110,18100,133
20230628,103600,3499641760,18100,18110,18110,18100,41
20230628,103500,3498899350,18110,18070,18110,18070,499
20230628,103400,3489866940,18060,18090,18100,18060,3017
20230628,103300,3435320640,18100,18100,18100,18100,480
20230628,103200,3426632640,18100,18060,18100,18040,2116
20230628,103100,3388339560,18060,18060,18060,18050,131
20230628,103000,3385974130,18070,18090,18090,18070,121
20230628,102900,3383785680,18090,18100,18110,18080,1414
20230628,102800,3358197180,18100,18100,18110,18100,366
20230628,102700,3351572180,18100,18060,18120,18060,384
20230628,102600,3344617300,18010,17930,18010,17920,670
20230628,102500,3332595550,17920,18000,18000,17870,1757
20230628,102400,3301075860,18000,18030,18030,17970,1116
20230628,102300,3280988080,18020,18100,18150,18000,2897
20230628,102200,3228554450,18100,17850,18100,17850,4843
20230628,102100,3141629570,17850,17860,17960,17820,4391
20230628,102000,3063237770,17860,18000,18010,17850,9259
20230628,101900,2897140190,17990,18000,18050,17990,2785
20230628,101800,2846996570,18000,17990,18110,17990,1391
20230628,101700,2821938440,17990,18130,18130,17990,8623
20230628,101600,2666579920,18130,18150,18150,18050,1872
20230628,101500,2632677230,18150,18150,18160,18120,1200
20230628,101400,2610893730,18150,18060,18160,18060,3476
20230628,101300,2547913610,18010,18140,18140,18010,4560
20230628,101200,2465410800,18140,18200,18200,18140,4079
20230628,101100,2391245990,18210,18210,18270,18200,1362
20230628,101000,2366450840,18290,18210,18290,18180,3496
20230628,100900,2302794660,18180,18290,18450,18180,3983
20230628,100800,2230085910,18320,18370,18380,18260,2228
20230628,100700,2189282550,18380,18410,18450,18370,1752
20230628,100600,2157057840,18410,18300,18420,18300,897
20230628,100500,2140561140,18300,18430,18430,18270,2216
20230628,100400,2099822000,18420,18440,18440,18420,229
20230628,100300,2095602360,18440,18440,18480,18440,456
20230628,100200,2087193600,18450,18500,18500,18450,1302
20230628,100100,2063127820,18520,18620,18620,18500,665
20230628,100000,2050815530,18640,18550,18640,18520,2083
20230628,095900,2012197100,18560,18560,18560,18550,294
20230628,095800,2006742940,18560,18560,18560,18560,430
20230628,095700,1998762140,18550,18430,18650,18410,1548
20230628,095600,1970168300,18440,18550,18580,18440,2128
20230628,095500,1930837970,18540,18580,18580,18540,160
20230628,095400,1927867290,18590,18690,18690,18500,16444
20230628,095300,1622211950,18650,18760,18760,18650,3705
20230628,095200,1552981210,18760,18760,18760,18760,292
20230628,095100,1547503290,18770,18770,18770,18760,763
20230628,095000,1533181790,18770,18760,18770,18750,216
20230628,094900,1529130750,18770,18750,18770,18750,733
20230628,094800,1515378880,18750,18750,18750,18740,1334
20230628,094700,1490368380,18740,18730,18740,18720,811
20230628,094600,1475178110,18730,18770,18780,18730,1205
20230628,094500,1452596570,18770,18640,18770,18640,334
20230628,094400,1446352070,18600,18600,18600,18590,669
20230628,094300,1433911410,18600,18750,18750,18600,2107
20230628,094200,1394622280,18750,18780,18780,18750,611
20230628,094100,1383154540,18780,18760,18800,18760,1583
20230628,094000,1353414460,18610,18570,18700,18530,8880
20230628,093900,1187925400,18570,18600,18630,18500,5365
20230628,093800,1088352700,18600,18760,18790,18590,3722
20230628,093700,1018886980,18780,18680,18850,18650,2875
20230628,093600,964981200,18680,18500,18730,18500,12720
20230628,093500,729111880,17990,17990,17990,17990,0
20230628,093400,729111880,17990,19150,19150,17990,6210
20230628,093300,612424930,19150,19170,19170,19150,1524
20230628,093200,583235200,19200,19210,19210,19200,20
20230628,093100,582851100,19150,19140,19150,19140,364
20230628,093000,575884040,19140,19140,19160,19140,317
20230628,092900,569813780,19210,19170,19210,19130,838
20230628,092800,553750030,19170,19230,19230,19170,2049
20230628,092700,514385950,19230,19240,19300,19230,1235
20230628,092600,490628370,19240,19250,19250,19240,102
20230628,092500,488664880,19250,19250,19250,19220,554
20230628,092400,478014920,19230,19250,19250,19230,138
20230628,092300,475361160,19220,19340,19340,19220,428
20230628,092200,467127390,19340,19340,19340,19340,11
20230628,092100,466914650,19220,19230,19230,19220,899
20230628,092000,449627760,19230,19330,19330,19230,671
20230628,091900,436713590,19330,19320,19330,19250,1223
20230628,091800,413158100,19300,19340,19340,19300,1062
20230628,091700,392639770,19350,19350,19350,19350,54
20230628,091600,391594870,19350,19380,19380,19350,245
20230628,091500,386851120,19400,19410,19410,19400,76
20230628,091400,385376680,19420,19420,19420,19320,1807
20230628,091300,350381030,19420,19480,19480,19420,524
20230628,091200,340194370,19720,19470,19720,19460,428
20230628,091100,331824200,19480,19530,19530,19480,801
20230628,091000,316217340,19650,19630,19650,19500,1102
20230628,090900,294678640,19650,19790,19790,19650,1055
20230628,090800,273881950,19800,19720,19810,19720,1588
20230628,090700,242494880,19720,19660,19720,19650,712
20230628,090600,228458680,19650,19620,19660,19620,231
20230628,090500,223923460,19620,19510,19620,19510,711
20230628,090400,210012120,19500,19500,19510,19500,298
20230628,090300,204201090,19500,19490,19500,19490,177
20230628,090200,200750590,19500,19490,19500,19480,527
20230628,090100,190479360,19490,19390,19490,19350,681
20230628,090000,177285510,19360,19250,19590,19250,8969