stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,200000,19587991760,6570,6570,6570,6570,6498
20230628,195900,19587991760,6570,6570,6570,6570,0
20230628,195800,19587991760,6570,6570,6570,6570,0
20230628,195700,19587991760,6570,6570,6570,6570,0
20230628,195600,19587991760,6570,6570,6570,6570,0
20230628,195500,19587991760,6570,6570,6570,6570,0
20230628,195400,19587991760,6570,6570,6570,6570,0
20230628,195300,19587991760,6570,6570,6570,6570,0
20230628,195200,19587991760,6570,6570,6570,6570,0
20230628,195100,19587991760,6570,6570,6570,6570,0
20230628,195000,19587991760,6570,6570,6570,6570,0
20230628,194900,19587991760,6570,6570,6570,6570,0
20230628,194800,19587991760,6570,6570,6570,6570,0
20230628,194700,19587991760,6570,6570,6570,6570,0
20230628,194600,19587991760,6570,6570,6570,6570,0
20230628,194500,19587991760,6570,6570,6570,6570,0
20230628,194400,19587991760,6570,6570,6570,6570,0
20230628,194300,19587991760,6570,6570,6570,6570,0
20230628,194200,19587991760,6570,6570,6570,6570,0
20230628,194100,19587991760,6570,6570,6570,6570,0
20230628,194000,19587991760,6570,6570,6570,6570,0
20230628,193900,19587991760,6570,6570,6570,6570,0
20230628,193800,19587991760,6570,6570,6570,6570,0
20230628,193700,19587991760,6570,6570,6570,6570,0
20230628,193600,19587991760,6570,6570,6570,6570,0
20230628,193500,19587991760,6570,6570,6570,6570,0
20230628,193400,19587991760,6570,6570,6570,6570,0
20230628,193300,19587991760,6570,6570,6570,6570,0
20230628,193200,19587991760,6570,6570,6570,6570,0
20230628,193100,19587991760,6570,6570,6570,6570,0
20230628,193000,19587991760,6570,6570,6570,6570,6498
20230628,192900,19587991760,6570,6570,6570,6570,0
20230628,192800,19587991760,6570,6570,6570,6570,0
20230628,192700,19587991760,6570,6570,6570,6570,0
20230628,192600,19587991760,6570,6570,6570,6570,0
20230628,192500,19587991760,6570,6570,6570,6570,0
20230628,192400,19587991760,6570,6570,6570,6570,0
20230628,192300,19587991760,6570,6570,6570,6570,0
20230628,192200,19587991760,6570,6570,6570,6570,0
20230628,192100,19587991760,6570,6570,6570,6570,0
20230628,192000,19587991760,6570,6570,6570,6570,0
20230628,191900,19587991760,6570,6570,6570,6570,0
20230628,191800,19587991760,6570,6570,6570,6570,0
20230628,191700,19587991760,6570,6570,6570,6570,0
20230628,191600,19587991760,6570,6570,6570,6570,0
20230628,191500,19587991760,6570,6570,6570,6570,0
20230628,191400,19587991760,6570,6570,6570,6570,0
20230628,191300,19587991760,6570,6570,6570,6570,0
20230628,191200,19587991760,6570,6570,6570,6570,0
20230628,191100,19587991760,6570,6570,6570,6570,0
20230628,191000,19587991760,6570,6570,6570,6570,0
20230628,190900,19587991760,6570,6570,6570,6570,0
20230628,190800,19587991760,6570,6570,6570,6570,0
20230628,190700,19587991760,6570,6570,6570,6570,0
20230628,190600,19587991760,6570,6570,6570,6570,0
20230628,190500,19587991760,6570,6570,6570,6570,0
20230628,190400,19587991760,6570,6570,6570,6570,0
20230628,190300,19587991760,6570,6570,6570,6570,0
20230628,190200,19587991760,6570,6570,6570,6570,0
20230628,190100,19587991760,6570,6570,6570,6570,0
20230628,190000,19587991760,6570,6570,6570,6570,6498
20230628,185900,19587991760,6570,6570,6570,6570,0
20230628,185800,19587991760,6570,6570,6570,6570,0
20230628,185700,19587991760,6570,6570,6570,6570,0
20230628,185600,19587991760,6570,6570,6570,6570,0
20230628,185500,19587991760,6570,6570,6570,6570,0
20230628,185400,19587991760,6570,6570,6570,6570,0
20230628,185300,19587991760,6570,6570,6570,6570,0
20230628,185200,19587991760,6570,6570,6570,6570,0
20230628,185100,19587991760,6570,6570,6570,6570,0
20230628,185000,19587991760,6570,6570,6570,6570,0
20230628,184900,19587991760,6570,6570,6570,6570,0
20230628,184800,19587991760,6570,6570,6570,6570,0
20230628,184700,19587991760,6570,6570,6570,6570,0
20230628,184600,19587991760,6570,6570,6570,6570,0
20230628,184500,19587991760,6570,6570,6570,6570,0
20230628,184400,19587991760,6570,6570,6570,6570,0
20230628,184300,19587991760,6570,6570,6570,6570,0
20230628,184200,19587991760,6570,6570,6570,6570,0
20230628,184100,19587991760,6570,6570,6570,6570,0
20230628,184000,19587991760,6570,6570,6570,6570,0
20230628,183900,19587991760,6570,6570,6570,6570,0
20230628,183800,19587991760,6570,6570,6570,6570,0
20230628,183700,19587991760,6570,6570,6570,6570,0
20230628,183600,19587991760,6570,6570,6570,6570,0
20230628,183500,19587991760,6570,6570,6570,6570,0
20230628,183400,19587991760,6570,6570,6570,6570,0
20230628,183300,19587991760,6570,6570,6570,6570,0
20230628,183200,19587991760,6570,6570,6570,6570,0
20230628,183100,19587991760,6570,6570,6570,6570,0
20230628,183000,19587991760,6570,6570,6570,6570,6498
20230628,182900,19587991760,6570,6570,6570,6570,0
20230628,182800,19587991760,6570,6570,6570,6570,0
20230628,182700,19587991760,6570,6570,6570,6570,0
20230628,182600,19587991760,6570,6570,6570,6570,0
20230628,182500,19587991760,6570,6570,6570,6570,0
20230628,182400,19587991760,6570,6570,6570,6570,0
20230628,182300,19587991760,6570,6570,6570,6570,0
20230628,182200,19587991760,6570,6570,6570,6570,0
20230628,182100,19587991760,6570,6570,6570,6570,0
20230628,182000,19587991760,6570,6570,6570,6570,0
20230628,181900,19587991760,6570,6570,6570,6570,0
20230628,181800,19587991760,6570,6570,6570,6570,0
20230628,181700,19587991760,6570,6570,6570,6570,0
20230628,181600,19587991760,6570,6570,6570,6570,0
20230628,181500,19587991760,6570,6570,6570,6570,0
20230628,181400,19587991760,6570,6570,6570,6570,0
20230628,181300,19587991760,6570,6570,6570,6570,0
20230628,181200,19587991760,6570,6570,6570,6570,0
20230628,181100,19587991760,6570,6570,6570,6570,0
20230628,181000,19587991760,6570,6570,6570,6570,0
20230628,180900,19587991760,6570,6570,6570,6570,0
20230628,180800,19587991760,6570,6570,6570,6570,0
20230628,180700,19587991760,6570,6570,6570,6570,0
20230628,180600,19587991760,6570,6570,6570,6570,0
20230628,180500,19587991760,6570,6570,6570,6570,0
20230628,180400,19587991760,6570,6570,6570,6570,0
20230628,180300,19587991760,6570,6570,6570,6570,0
20230628,180200,19587991760,6570,6570,6570,6570,0
20230628,180100,19587991760,6570,6570,6570,6570,0
20230628,180000,19587991760,6570,6570,6570,6570,6498
20230628,175900,19587991760,6570,6570,6570,6570,0
20230628,175800,19587991760,6570,6570,6570,6570,0
20230628,175700,19587991760,6570,6570,6570,6570,0
20230628,175600,19587991760,6570,6570,6570,6570,0
20230628,175500,19587991760,6570,6570,6570,6570,0
20230628,175400,19587991760,6570,6570,6570,6570,0
20230628,175300,19587991760,6570,6570,6570,6570,0
20230628,175200,19587991760,6570,6570,6570,6570,0
20230628,175100,19587991760,6570,6570,6570,6570,0
20230628,175000,19587991760,6570,6570,6570,6570,0
20230628,174900,19587991760,6570,6570,6570,6570,0
20230628,174800,19587991760,6570,6570,6570,6570,0
20230628,174700,19587991760,6570,6570,6570,6570,0
20230628,174600,19587991760,6570,6570,6570,6570,0
20230628,174500,19587991760,6570,6570,6570,6570,0
20230628,174400,19587991760,6570,6570,6570,6570,0
20230628,174300,19587991760,6570,6570,6570,6570,0
20230628,174200,19587991760,6570,6570,6570,6570,0
20230628,174100,19587991760,6570,6570,6570,6570,0
20230628,174000,19587991760,6570,6570,6570,6570,0
20230628,173900,19587991760,6570,6570,6570,6570,0
20230628,173800,19587991760,6570,6570,6570,6570,0
20230628,173700,19587991760,6570,6570,6570,6570,0
20230628,173600,19587991760,6570,6570,6570,6570,0
20230628,173500,19587991760,6570,6570,6570,6570,0
20230628,173400,19587991760,6570,6570,6570,6570,0
20230628,173300,19587991760,6570,6570,6570,6570,0
20230628,173200,19587991760,6570,6570,6570,6570,0
20230628,173100,19587991760,6570,6570,6570,6570,0
20230628,173000,19587991760,6570,6570,6570,6570,6498
20230628,172900,19587991760,6570,6570,6570,6570,0
20230628,172800,19587991760,6570,6570,6570,6570,0
20230628,172700,19587991760,6570,6570,6570,6570,0
20230628,172600,19587991760,6570,6570,6570,6570,0
20230628,172500,19587991760,6570,6570,6570,6570,0
20230628,172400,19587991760,6570,6570,6570,6570,0
20230628,172300,19587991760,6570,6570,6570,6570,0
20230628,172200,19587991760,6570,6570,6570,6570,0
20230628,172100,19587991760,6570,6570,6570,6570,0
20230628,172000,19587991760,6570,6570,6570,6570,0
20230628,171900,19587991760,6570,6570,6570,6570,0
20230628,171800,19587991760,6570,6570,6570,6570,0
20230628,171700,19587991760,6570,6570,6570,6570,0
20230628,171600,19587991760,6570,6570,6570,6570,0
20230628,171500,19587991760,6570,6570,6570,6570,0
20230628,171400,19587991760,6570,6570,6570,6570,0
20230628,171300,19587991760,6570,6570,6570,6570,0
20230628,171200,19587991760,6570,6570,6570,6570,0
20230628,171100,19587991760,6570,6570,6570,6570,0
20230628,171000,19587991760,6570,6570,6570,6570,0
20230628,170900,19587991760,6570,6570,6570,6570,0
20230628,170800,19587991760,6570,6570,6570,6570,0
20230628,170700,19587991760,6570,6570,6570,6570,0
20230628,170600,19587991760,6570,6570,6570,6570,0
20230628,170500,19587991760,6570,6570,6570,6570,0
20230628,170400,19587991760,6570,6570,6570,6570,0
20230628,170300,19587991760,6570,6570,6570,6570,0
20230628,170200,19587991760,6570,6570,6570,6570,0
20230628,170100,19587991760,6570,6570,6570,6570,0
20230628,170000,19587991760,6570,6570,6570,6570,6498
20230628,165900,19587991760,6570,6570,6570,6570,0
20230628,165800,19587991760,6570,6570,6570,6570,0
20230628,165700,19587991760,6570,6570,6570,6570,0
20230628,165600,19587991760,6570,6570,6570,6570,0
20230628,165500,19587991760,6570,6570,6570,6570,0
20230628,165400,19587991760,6570,6570,6570,6570,0
20230628,165300,19587991760,6570,6570,6570,6570,0
20230628,165200,19587991760,6570,6570,6570,6570,0
20230628,165100,19587991760,6570,6570,6570,6570,0
20230628,165000,19587991760,6570,6570,6570,6570,0
20230628,164900,19587991760,6570,6570,6570,6570,0
20230628,164800,19587991760,6570,6570,6570,6570,0
20230628,164700,19587991760,6570,6570,6570,6570,0
20230628,164600,19587991760,6570,6570,6570,6570,0
20230628,164500,19587991760,6570,6570,6570,6570,0
20230628,164400,19587991760,6570,6570,6570,6570,0
20230628,164300,19587991760,6570,6570,6570,6570,0
20230628,164200,19587991760,6570,6570,6570,6570,0
20230628,164100,19587991760,6570,6570,6570,6570,0
20230628,164000,19587991760,6570,6570,6570,6570,0
20230628,163900,19587991760,6570,6570,6570,6570,0
20230628,163800,19587991760,6570,6570,6570,6570,0
20230628,163700,19587991760,6570,6570,6570,6570,0
20230628,163600,19587991760,6570,6570,6570,6570,0
20230628,163500,19587991760,6570,6570,6570,6570,0
20230628,163400,19587991760,6570,6570,6570,6570,0
20230628,163300,19587991760,6570,6570,6570,6570,0
20230628,163200,19587991760,6570,6570,6570,6570,0
20230628,163100,19587991760,6570,6570,6570,6570,0
20230628,163000,19587991760,6570,6570,6570,6570,6498
20230628,162900,19587991760,6570,6570,6570,6570,0
20230628,162800,19587991760,6570,6570,6570,6570,0
20230628,162700,19587991760,6570,6570,6570,6570,0
20230628,162600,19587991760,6570,6570,6570,6570,0
20230628,162500,19587991760,6570,6570,6570,6570,0
20230628,162400,19587991760,6570,6570,6570,6570,0
20230628,162300,19587991760,6570,6570,6570,6570,0
20230628,162200,19587991760,6570,6570,6570,6570,0
20230628,162100,19587991760,6570,6570,6570,6570,0
20230628,162000,19587991760,6570,6570,6570,6570,0
20230628,161900,19587991760,6570,6570,6570,6570,0
20230628,161800,19587991760,6570,6570,6570,6570,0
20230628,161700,19587991760,6570,6570,6570,6570,0
20230628,161600,19587991760,6570,6570,6570,6570,0
20230628,161500,19587991760,6570,6570,6570,6570,0
20230628,161400,19587991760,6570,6570,6570,6570,0
20230628,161300,19587991760,6570,6570,6570,6570,0
20230628,161200,19587991760,6570,6570,6570,6570,0
20230628,161100,19587991760,6570,6570,6570,6570,0
20230628,161000,19587991760,6570,6570,6570,6570,0
20230628,160900,19587991760,6570,6570,6570,6570,0
20230628,160800,19587991760,6570,6570,6570,6570,0
20230628,160700,19587991760,6570,6570,6570,6570,0
20230628,160600,19587991760,6570,6570,6570,6570,0
20230628,160500,19587991760,6570,6570,6570,6570,0
20230628,160400,19587991760,6570,6570,6570,6570,0
20230628,160300,19587991760,6570,6570,6570,6570,0
20230628,160200,19587991760,6570,6570,6570,6570,0
20230628,160100,19587991760,6570,6570,6570,6570,0
20230628,160000,19587991760,6570,6570,6570,6570,6498
20230628,155900,19587991760,6570,6570,6570,6570,0
20230628,155800,19587991760,6570,6570,6570,6570,0
20230628,155700,19587991760,6570,6570,6570,6570,0
20230628,155600,19587991760,6570,6570,6570,6570,0
20230628,155500,19587991760,6570,6570,6570,6570,0
20230628,155400,19587991760,6570,6570,6570,6570,0
20230628,155300,19587991760,6570,6570,6570,6570,0
20230628,155200,19587991760,6570,6570,6570,6570,0
20230628,155100,19587991760,6570,6570,6570,6570,0
20230628,155000,19587991760,6570,6570,6570,6570,0
20230628,154900,19587991760,6570,6570,6570,6570,0
20230628,154800,19587991760,6570,6570,6570,6570,0
20230628,154700,19587991760,6570,6570,6570,6570,0
20230628,154600,19587991760,6570,6570,6570,6570,0
20230628,154500,19587991760,6570,6570,6570,6570,0
20230628,154400,19587991760,6570,6570,6570,6570,0
20230628,154300,19587991760,6570,6570,6570,6570,0
20230628,154200,19587991760,6570,6570,6570,6570,0
20230628,154100,19587991760,6570,6570,6570,6570,0
20230628,154000,19587991760,6570,6570,6570,6570,0
20230628,153900,19587991760,6570,6570,6570,6570,0
20230628,153800,19587991760,6570,6570,6570,6570,0
20230628,153700,19587991760,6570,6570,6570,6570,0
20230628,153600,19587991760,6570,6570,6570,6570,0
20230628,153500,19587991760,6570,6570,6570,6570,0
20230628,153400,19587991760,6570,6570,6570,6570,0
20230628,153300,19587991760,6570,6570,6570,6570,0
20230628,153200,19587991760,6570,6570,6570,6570,0
20230628,153100,19587991760,6570,6570,6570,6570,0
20230628,153000,19587991760,6570,6570,6570,6570,12996
20230628,152900,19545299900,6570,6570,6570,6570,0
20230628,152800,19545299900,6570,6570,6570,6570,0
20230628,152700,19545299900,6570,6570,6570,6570,0
20230628,152600,19545299900,6570,6570,6570,6570,0
20230628,152500,19545299900,6570,6570,6570,6570,0
20230628,152400,19545299900,6570,6570,6570,6570,0
20230628,152300,19545299900,6570,6570,6570,6570,0
20230628,152200,19545299900,6570,6570,6570,6570,0
20230628,152100,19545299900,6570,6570,6570,6570,0
20230628,152000,19545299900,6570,6570,6570,6570,0
20230628,151900,19545299900,6570,6680,6690,6540,1613
20230628,151800,19534580640,6680,6520,6780,6510,11634
20230628,151700,19457671900,6600,6430,6600,6370,24699
20230628,151600,19299187950,6450,6560,6570,6430,9976
20230628,151500,19234379750,6560,6550,6570,6540,267
20230628,151400,19232629740,6570,6590,6600,6540,4944
20230628,151300,19200165410,6590,6590,6600,6590,1113
20230628,151200,19192830300,6590,6610,6610,6580,5237
20230628,151100,19158262410,6620,6770,6770,6610,6270
20230628,151000,19116448650,6780,6790,6790,6720,821
20230628,150900,19110913760,6770,6780,6800,6730,344
20230628,150800,19108584090,6720,6810,6810,6720,1029
20230628,150700,19101639130,6810,6830,6830,6810,158
20230628,150600,19100561660,6820,6820,6840,6820,600
20230628,150500,19096468660,6840,6830,6840,6820,1043
20230628,150400,19089353610,6830,6830,6830,6820,236
20230628,150300,19087743530,6820,6800,6830,6800,90
20230628,150200,19087129600,6820,6840,6840,6820,223
20230628,150100,19085607760,6850,6850,6850,6850,26
20230628,150000,19085429660,6840,6820,6860,6820,84
20230628,145900,19084854830,6860,6870,6870,6820,14
20230628,145800,19084758770,6870,6740,6880,6740,2540
20230628,145700,19067398300,6740,6800,6800,6740,185
20230628,145600,19066141650,6790,6790,6800,6790,542
20230628,145500,19062461460,6790,6730,6790,6730,532
20230628,145400,19058857940,6730,6790,6810,6730,261
20230628,145300,19057090130,6830,6820,6830,6760,194
20230628,145200,19055767940,6830,6830,6830,6830,0
20230628,145100,19055767940,6830,6800,6840,6800,949
20230628,145000,19049280240,6840,6690,6840,6690,2346
20230628,144900,19033369120,6690,6710,6720,6690,1936
20230628,144800,19020389190,6710,6760,6760,6710,1159
20230628,144700,19012596140,6760,6760,6760,6760,0
20230628,144600,19012596140,6760,6760,6760,6760,0
20230628,144500,19012596140,6760,6760,6760,6760,70
20230628,144400,19012122940,6760,6750,6780,6690,497
20230628,144300,19008773790,6680,6680,6680,6680,2
20230628,144200,19008760430,6680,6680,6680,6660,663
20230628,144100,19004331650,6790,6790,6790,6790,0
20230628,144000,19004331650,6790,6700,6790,6700,333
20230628,143900,19002086190,6660,6660,6700,6650,2094
20230628,143800,18988098730,6650,6690,6700,6650,307
20230628,143700,18986053800,6660,6670,6670,6660,51
20230628,143600,18985714020,6650,6720,6720,6650,801
20230628,143500,18980378350,6690,6740,6740,6690,281
20230628,143400,18978497440,6760,6790,6790,6680,198
20230628,143300,18977165880,6790,6790,6790,6790,231
20230628,143200,18975597390,6800,6680,6800,6670,2099
20230628,143100,18961550870,6680,6730,6730,6680,4835
20230628,143000,18929179460,6740,6740,6740,6720,54
20230628,142900,18928816130,6730,6790,6790,6730,116
20230628,142800,18928034250,6800,6800,6800,6800,1
20230628,142700,18928027450,6800,6800,6800,6800,0
20230628,142600,18928027450,6800,6800,6800,6800,147
20230628,142500,18927027850,6800,6800,6800,6730,235
20230628,142400,18925440380,6810,6780,6810,6780,197
20230628,142300,18924104460,6780,6730,6800,6720,657
20230628,142200,18919685610,6740,6760,6760,6740,870
20230628,142100,18913811860,6760,6820,6820,6760,109
20230628,142000,18913074220,6820,6800,6820,6800,155
20230628,141900,18912019950,6800,6760,6800,6760,156
20230628,141800,18910965200,6760,6770,6770,6760,748
20230628,141700,18905903570,6800,6770,6800,6770,2
20230628,141600,18905890000,6820,6770,6820,6770,83
20230628,141500,18905328040,6820,6820,6820,6820,2
20230628,141400,18905314400,6820,6770,6820,6770,85
20230628,141300,18904735580,6770,6780,6780,6770,38
20230628,141200,18904478260,6820,6820,6820,6820,0
20230628,141100,18904478260,6820,6820,6820,6820,44
20230628,141000,18904178180,6820,6820,6820,6820,1
20230628,140900,18904171360,6770,6820,6820,6770,72
20230628,140800,18903681070,6820,6770,6820,6760,406
20230628,140700,18900935530,6830,6800,6830,6770,1469
20230628,140600,18890985360,6830,6830,6830,6830,100
20230628,140500,18890302360,6830,6790,6830,6790,123
20230628,140400,18889467110,6780,6790,6790,6780,114
20230628,140300,18888693470,6800,6800,6800,6800,67
20230628,140200,18888237870,6800,6800,6800,6800,113
20230628,140100,18887469470,6830,6830,6830,6810,7
20230628,140000,18887421760,6830,6820,6830,6820,12
20230628,135900,18887339850,6850,6810,6850,6810,2
20230628,135800,18887326190,6860,6810,6860,6810,12
20230628,135700,18887243920,6860,6860,6860,6860,19
20230628,135600,18887113580,6860,6860,6860,6800,15
20230628,135500,18887010890,6860,6800,6860,6780,7
20230628,135400,18886963230,6870,6870,6870,6870,22
20230628,135300,18886812090,6880,6840,6890,6840,949
20230628,135200,18880310430,6840,6760,6840,6750,1122
20230628,135100,18872681310,6800,6780,6800,6760,871
20230628,135000,18866789110,6780,6800,6800,6780,1069
20230628,134900,18859530630,6830,6830,6830,6830,0
20230628,134800,18859530630,6830,6800,6830,6790,18
20230628,134700,18859408320,6830,6800,6830,6800,2
20230628,134600,18859394690,6840,6800,6840,6790,275
20230628,134500,18857526950,6830,6800,6830,6800,201
20230628,134400,18856159450,6840,6840,6840,6840,12
20230628,134300,18856077370,6840,6780,6840,6780,101
20230628,134200,18855388200,6780,6780,6780,6780,38
20230628,134100,18855130560,6840,6770,6840,6770,1992
20230628,134000,18841586000,6770,6770,6770,6770,496
20230628,133900,18838228080,6800,6780,6800,6770,51
20230628,133800,18837882320,6800,6780,6800,6780,278
20230628,133700,18835995660,6780,6790,6790,6780,1087
20230628,133600,18828618060,6800,6810,6810,6800,311
20230628,133500,18826501320,6790,6810,6810,6790,64
20230628,133400,18826066360,6820,6840,6840,6820,41
20230628,133300,18825786720,6780,6820,6820,6780,739
20230628,133200,18820768570,6840,6840,6840,6840,233
20230628,133100,18819174850,6860,6860,6860,6860,1
20230628,133000,18819167990,6800,6800,6800,6800,192
20230628,132900,18817862390,6860,6810,6880,6770,2170
20230628,132800,18802993910,6810,6790,6830,6770,989
20230628,132700,18796274930,6770,6780,6780,6760,620
20230628,132600,18792077320,6780,6800,6800,6780,16
20230628,132500,18791968720,6800,6800,6800,6800,1
20230628,132400,18791961920,6800,6800,6800,6800,1
20230628,132300,18791955120,6770,6770,6770,6770,275
20230628,132200,18790093370,6820,6830,6830,6770,307
20230628,132100,18788013160,6830,6840,6840,6790,54
20230628,132000,18787646320,6860,6860,6860,6860,3
20230628,131900,18787625740,6870,6840,6870,6770,615
20230628,131800,18783442100,6790,6790,6840,6790,24
20230628,131700,18783278490,6840,6780,6840,6780,368
20230628,131600,18780764090,6840,6840,6840,6770,242
20230628,131500,18779117630,6840,6820,6840,6820,6
20230628,131400,18779076690,6830,6830,6830,6830,2
20230628,131300,18779063030,6840,6840,6840,6840,1
20230628,131200,18779056190,6840,6840,6850,6840,394
20230628,131100,18776361050,6840,6840,6840,6840,1
20230628,131000,18776354210,6850,6800,6850,6790,796
20230628,130900,18770939520,6810,6810,6810,6810,0
20230628,130800,18770939520,6810,6800,6810,6770,2029
20230628,130700,18757138730,6770,6760,6770,6760,51
20230628,130600,18756793470,6770,6770,6770,6760,401
20230628,130500,18754082000,6760,6760,6760,6760,0
20230628,130400,18754082000,6760,6780,6780,6760,1663
20230628,130300,18742812840,6780,6790,6790,6780,469
20230628,130200,18739632780,6810,6800,6810,6800,31
20230628,130100,18739421970,6800,6840,6840,6760,1304
20230628,130000,18730582600,6850,6850,6850,6850,310
20230628,125900,18728459100,6850,6850,6850,6850,33
20230628,125800,18728233050,6840,6860,6860,6840,407
20230628,125700,18725445500,6860,6870,6870,6860,121
20230628,125600,18724614330,6870,6850,6870,6850,830
20230628,125500,18718926930,6850,6860,6860,6850,324
20230628,125400,18716707340,6870,6870,6870,6870,10
20230628,125300,18716638640,6870,6870,6870,6870,0
20230628,125200,18716638640,6870,6850,6870,6850,871
20230628,125100,18710672230,6850,6850,6850,6850,1099
20230628,125000,18703144080,6850,6860,6860,6810,1025
20230628,124900,18696113590,6870,6860,6870,6860,869
20230628,124800,18690152220,6860,6850,6860,6840,1134
20230628,124700,18682377620,6860,6840,6860,6840,1003
20230628,124600,18675507050,6850,6840,6850,6750,943
20230628,124500,18669134810,6760,6870,6870,6760,188
20230628,124400,18667860350,6870,6860,6870,6860,1000
20230628,124300,18660998130,6870,6740,6870,6680,2567
20230628,124200,18643731090,6740,6800,6800,6730,2243
20230628,124100,18628594440,6820,6820,6820,6800,749
20230628,124000,18623489760,6820,6820,6820,6820,448
20230628,123900,18620434400,6810,6810,6820,6810,1173
20230628,123800,18612446260,6830,6830,6830,6800,1385
20230628,123700,18602998230,6830,6780,6830,6760,416
20230628,123600,18600175360,6830,6790,6830,6770,612
20230628,123500,18596024680,6840,6780,6840,6780,316
20230628,123400,18593880950,6780,6780,6790,6780,703
20230628,123300,18589113460,6780,6790,6790,6780,201
20230628,123200,18587749620,6780,6850,6850,6780,428
20230628,123100,18584837410,6850,6840,6870,6810,163
20230628,123000,18583722310,6850,6850,6850,6850,1
20230628,122900,18583715460,6870,6860,6870,6840,394
20230628,122800,18581016590,6850,6850,6880,6840,524
20230628,122700,18577426670,6850,6820,6850,6700,3335
20230628,122600,18554899870,6820,6870,6870,6820,541
20230628,122500,18551199700,6880,7000,7000,6880,1939
20230628,122400,18537791650,6960,7010,7010,6950,646
20230628,122300,18533284220,7020,7020,7020,7020,203
20230628,122200,18531859160,7020,7010,7020,7010,42
20230628,122100,18531564430,7000,7010,7020,7000,283
20230628,122000,18529581750,7020,7020,7020,6990,454
20230628,121900,18526398030,7030,7010,7030,7010,808
20230628,121800,18520727270,7020,6950,7020,6930,244
20230628,121700,18519032240,6990,6990,6990,6990,1
20230628,121600,18519025250,6990,6990,6990,6990,1
20230628,121500,18519018260,6990,6940,7020,6920,837
20230628,121400,18513209800,6930,6980,6980,6930,452
20230628,121300,18510065740,6980,6980,7030,6980,349
20230628,121200,18507629620,6980,7100,7100,6980,705
20230628,121100,18502665610,7100,7090,7100,6960,3141
20230628,121000,18480401320,7090,7020,7090,6990,3446
20230628,120900,18456143460,7020,6840,7020,6830,2155
20230628,120800,18441336680,6840,6950,6980,6840,1754
20230628,120700,18429328240,6830,6850,6990,6820,1134
20230628,120600,18421535730,6850,6880,6880,6850,1204
20230628,120500,18413267630,6880,6890,6890,6880,576
20230628,120400,18409301620,6880,6900,6900,6880,1375
20230628,120300,18399825980,6900,6910,6910,6900,329
20230628,120200,18397554730,6910,6940,6950,6910,36
20230628,120100,18397305360,6950,6950,6950,6900,203
20230628,120000,18395899510,6900,6950,6950,6900,840
20230628,115900,18390101260,6900,6940,6950,6900,571
20230628,115800,18386159230,6950,6990,6990,6950,466
20230628,115700,18382911290,7000,7010,7010,7000,1068
20230628,115600,18375431600,7010,6970,7030,6860,3951
20230628,115500,18347809610,6830,6810,7050,6810,6149
20230628,115400,18305747500,6800,6790,6810,6790,462
20230628,115300,18302602360,6800,6780,6800,6780,864
20230628,115200,18296731300,6770,6770,6780,6770,1252
20230628,115100,18288245160,6750,6740,6770,6740,1172
20230628,115000,18280323740,6740,6730,6740,6720,3462
20230628,114900,18257021990,6730,6730,6730,6730,1181
20230628,114800,18249073860,6730,6750,6750,6730,288
20230628,114700,18247134990,6760,6710,6800,6710,1843
20230628,114600,18234663520,6710,6680,6710,6680,902
20230628,114500,18228624740,6680,6670,6680,6660,1162
20230628,114400,18220877580,6670,6650,6680,6650,1082
20230628,114300,18213660710,6670,6660,6680,6650,1358
20230628,114200,18204613600,6660,6640,6660,6640,2275
20230628,114100,18189490680,6620,6650,6650,6620,694
20230628,114000,18184886160,6650,6640,6650,6600,459
20230628,113900,18181845970,6640,6590,6660,6580,5890
20230628,113800,18142867880,6590,6510,6590,6510,5379
20230628,113700,18107752990,6520,6610,6610,6470,13399
20230628,113600,18020151020,6610,6700,6700,6580,2812
20230628,113500,18001546850,6580,6720,6740,6570,8600
20230628,113400,17944112250,6730,6700,6730,6680,2926
20230628,113300,17924531470,6700,6700,6700,6680,4835
20230628,113200,17892180700,6700,6670,6700,6630,7140
20230628,113100,17844646620,6670,6760,6790,6660,7737
20230628,113000,17792730300,6800,6810,6810,6730,7993
20230628,112900,17738359060,6830,6830,6830,6830,0
20230628,112800,17738359060,6830,6880,6880,6830,1694
20230628,112700,17726752180,6880,6970,6980,6880,7245
20230628,112600,17676677490,6970,6980,7040,6950,2842
20230628,112500,17656903320,7000,6970,7000,6950,969
20230628,112400,17650150400,6970,6990,7000,6970,445
20230628,112300,17647044140,6990,6970,6990,6970,248
20230628,112200,17645312030,6950,6940,6960,6940,744
20230628,112100,17640145090,6940,6950,6980,6940,1950
20230628,112000,17626596500,6940,6980,6990,6940,1854
20230628,111900,17613675300,6980,7000,7000,6980,1165
20230628,111800,17605540700,7000,7000,7020,7000,273
20230628,111700,17603628370,7000,7040,7040,7000,433
20230628,111600,17600590040,6980,7020,7020,6980,2904
20230628,111500,17580261370,7010,7020,7020,7010,600
20230628,111400,17576052530,7020,7040,7040,7020,340
20230628,111300,17573661690,7040,7010,7040,7000,2891
20230628,111200,17553421660,7020,7040,7040,7020,53
20230628,111100,17553049380,7010,7000,7050,7000,235
20230628,111000,17551400710,7000,7010,7010,7000,982
20230628,110900,17544522150,7060,7010,7060,7010,735
20230628,110800,17539351320,7010,7040,7040,7010,1908
20230628,110700,17525941380,7040,7080,7080,7040,803
20230628,110600,17520273920,7080,7080,7080,7080,66
20230628,110500,17519806640,7030,7030,7080,7020,283
20230628,110400,17517817140,7030,7040,7090,7030,557
20230628,110300,17513896710,7050,7010,7050,7010,1260
20230628,110200,17505030310,7010,7020,7020,7010,1510
20230628,110100,17494436880,7010,7010,7020,6990,2710
20230628,110000,17475455490,7010,7040,7050,7000,3865
20230628,105900,17448339990,7050,7060,7070,7050,645
20230628,105800,17443788410,7070,7070,7070,7060,859
20230628,105700,17437719790,7060,7110,7110,7060,207
20230628,105600,17436258170,7060,7050,7060,7050,1130
20230628,105500,17428286070,7060,7030,7060,7030,2317
20230628,105400,17411944590,7040,7060,7060,7030,1915
20230628,105300,17398461270,7060,7070,7090,7060,1134
20230628,105200,17390441890,7090,7100,7100,7070,1105
20230628,105100,17382607980,7100,7130,7130,7100,805
20230628,105000,17376880540,7130,7140,7140,7130,583
20230628,104900,17372723250,7130,7150,7150,7130,343
20230628,104800,17370275720,7140,7160,7170,7140,823
20230628,104700,17364390170,7160,7090,7320,7090,8159
20230628,104600,17305621540,7080,7060,7080,7060,868
20230628,104500,17299484270,7060,7070,7080,7060,1177
20230628,104400,17291172100,7070,7140,7150,7060,4782
20230628,104300,17257205040,7110,7150,7150,7100,1085
20230628,104200,17249497460,7110,7150,7200,7080,4597
20230628,104100,17216712270,7150,7020,7190,7020,14557
20230628,104000,17113265660,7010,6930,7060,6900,6368
20230628,103900,17069013760,6930,6970,6990,6850,12767
20230628,103800,16980811840,6970,7150,7150,6970,11299
20230628,103700,16901169260,7160,7160,7180,7130,1565
20230628,103600,16889969500,7160,7160,7190,7130,2298
20230628,103500,16873522090,7160,7150,7220,7150,3017
20230628,103400,16851865610,7150,7190,7230,7150,12052
20230628,103300,16765474560,7180,7340,7350,7150,26663
20230628,103200,16571999600,7370,7380,7380,7320,3846
20230628,103100,16543755070,7380,7400,7410,7380,1162
20230628,103000,16535164580,7410,7390,7410,7390,727
20230628,102900,16529788010,7390,7370,7390,7350,5219
20230628,102800,16491377830,7360,7390,7390,7350,2709
20230628,102700,16471436170,7360,7390,7400,7350,10673
20230628,102600,16392747110,7390,7410,7410,7370,4002
20230628,102500,16363221500,7420,7410,7420,7390,865
20230628,102400,16356814910,7390,7450,7450,7370,5473
20230628,102300,16316285170,7440,7460,7470,7440,400
20230628,102200,16313306070,7500,7420,7500,7420,1732
20230628,102100,16300424070,7420,7440,7440,7420,1046
20230628,102000,16292648670,7440,7460,7460,7400,1822
20230628,101900,16279118270,7460,7490,7490,7450,264
20230628,101800,16277142970,7490,7470,7500,7410,3277
20230628,101700,16252714800,7470,7500,7500,7470,2124
20230628,101600,16236825350,7500,7560,7570,7500,4054
20230628,101500,16206321410,7540,7590,7630,7540,3116
20230628,101400,16182656020,7600,7570,7630,7530,12797
20230628,101300,16085580310,7570,7500,7580,7480,6382
20230628,101200,16037467900,7480,7440,7530,7370,4588
20230628,101100,16003261620,7370,7450,7450,7360,5791
20230628,101000,15960385650,7430,7430,7430,7390,4858
20230628,100900,15924384670,7430,7400,7470,7400,1308
20230628,100800,15914689260,7400,7450,7490,7390,4139
20230628,100700,15883950110,7400,7410,7490,7390,5918
20230628,100600,15840146300,7410,7520,7520,7410,3038
20230628,100500,15817457360,7570,7400,7580,7360,5273
20230628,100400,15778009820,7410,7440,7440,7350,4507
20230628,100300,15744631960,7420,7380,7490,7340,5276
20230628,100200,15705580530,7380,7550,7550,7320,15337
20230628,100100,15591683660,7550,7570,7590,7530,5624
20230628,100000,15549249290,7540,7620,7620,7540,10474
20230628,095900,15469962160,7620,7620,7640,7600,2016
20230628,095800,15454593220,7630,7610,7630,7600,1678
20230628,095700,15441816820,7620,7630,7630,7600,2193
20230628,095600,15425131240,7630,7660,7660,7580,3801
20230628,095500,15396190040,7660,7610,7680,7560,2823
20230628,095400,15374649530,7610,7600,7650,7570,3863
20230628,095300,15345273330,7600,7700,7710,7590,13430
20230628,095200,15242758730,7700,7700,7710,7680,5186
20230628,095100,15202820570,7700,7660,7710,7660,4618
20230628,095000,15167310300,7670,7670,7680,7650,3101
20230628,094900,15143525840,7670,7670,7710,7650,9197
20230628,094800,15072882150,7670,7620,7700,7620,5324
20230628,094700,15032093210,7650,7620,7720,7610,14797
20230628,094600,14919055850,7660,7660,7690,7600,12641
20230628,094500,14822525260,7670,7710,7730,7660,13924
20230628,094400,14715168620,7710,7670,7710,7660,9975
20230628,094300,14638520240,7660,7650,7670,7630,8816
20230628,094200,14571062030,7640,7620,7650,7600,5113
20230628,094100,14532124420,7610,7570,7640,7560,3842
20230628,094000,14502907250,7560,7680,7690,7480,15383
20230628,093900,14386049250,7690,7690,7700,7670,10250
20230628,093800,14307296940,7670,7650,7710,7640,17584
20230628,093700,14172234460,7650,7570,7650,7560,6115
20230628,093600,14125725580,7590,7490,7600,7490,3614
20230628,093500,14098379730,7490,7620,7620,7490,8463
20230628,093400,14034349950,7610,7460,7660,7460,12782
20230628,093300,13937474540,7490,7600,7600,7430,10184
20230628,093200,13861138710,7590,7680,7680,7590,13426
20230628,093100,13758790730,7660,7670,7710,7640,17994
20230628,093000,13620643810,7660,7520,7680,7520,14634
20230628,092900,13509114140,7570,7590,7590,7450,6986
20230628,092800,13456372020,7590,7560,7600,7450,14248
20230628,092700,13348900040,7540,7440,7650,7440,24727
20230628,092600,13161907280,7470,7350,7490,7340,16053
20230628,092500,13042612340,7370,7290,7380,7250,17137
20230628,092400,12917687070,7270,7380,7400,7250,16080
20230628,092300,12800291660,7320,7430,7440,7320,18533
20230628,092200,12663501090,7440,7360,7470,7340,19506
20230628,092100,12519495380,7380,7530,7530,7250,28503
20230628,092000,12308949410,7530,7480,7600,7410,26923
20230628,091900,12106605440,7470,7580,7580,7450,30260
20230628,091800,11877989380,7730,7730,7730,7730,0
20230628,091700,11877989380,7730,7790,7800,7730,9445
20230628,091600,11804782410,7790,8000,8030,7730,37747
20230628,091500,11508212530,8010,7930,8090,7870,41969
20230628,091400,11173938960,7930,8330,8340,7860,65890
20230628,091300,10641581370,8340,8390,8420,8340,30793
20230628,091200,10383587680,8400,8420,8420,8280,30278
20230628,091100,10130645830,8420,8420,8480,8170,72719
20230628,091000,9522715750,8410,8970,8970,8400,514236
20230628,090900,4938849220,8970,8970,8970,8970,102360
20230628,090800,4020680020,8970,8580,8970,8540,181047
20230628,090700,2413371420,8500,8500,8500,8500,0
20230628,090600,2413371420,8500,8500,8500,8500,0
20230628,090500,2413371420,8500,8970,8970,8500,215126
20230628,090400,489611050,7800,7800,7800,7800,0
20230628,090300,489611050,7800,7060,7800,7050,25458
20230628,090200,300665730,7050,7100,7130,7050,22236
20230628,090100,142921340,6430,6430,6430,6430,0
20230628,090000,142921340,6430,6900,6920,6430,20952