stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201200,8223625840,6930,6930,6930,6930,6028
20230628,201100,8223625840,6930,6930,6930,6930,0
20230628,201000,8223625840,6930,6930,6930,6930,0
20230628,200900,8223625840,6930,6930,6930,6930,0
20230628,200800,8223625840,6930,6930,6930,6930,0
20230628,200700,8223625840,6930,6930,6930,6930,0
20230628,200600,8223625840,6930,6930,6930,6930,0
20230628,200500,8223625840,6930,6930,6930,6930,0
20230628,200400,8223625840,6930,6930,6930,6930,0
20230628,200300,8223625840,6930,6930,6930,6930,0
20230628,200200,8223625840,6930,6930,6930,6930,0
20230628,200100,8223625840,6930,6930,6930,6930,0
20230628,200000,8223625840,6930,6930,6930,6930,0
20230628,195900,8223625840,6930,6930,6930,6930,0
20230628,195800,8223625840,6930,6930,6930,6930,0
20230628,195700,8223625840,6930,6930,6930,6930,0
20230628,195600,8223625840,6930,6930,6930,6930,0
20230628,195500,8223625840,6930,6930,6930,6930,0
20230628,195400,8223625840,6930,6930,6930,6930,0
20230628,195300,8223625840,6930,6930,6930,6930,0
20230628,195200,8223625840,6930,6930,6930,6930,0
20230628,195100,8223625840,6930,6930,6930,6930,0
20230628,195000,8223625840,6930,6930,6930,6930,0
20230628,194900,8223625840,6930,6930,6930,6930,0
20230628,194800,8223625840,6930,6930,6930,6930,0
20230628,194700,8223625840,6930,6930,6930,6930,0
20230628,194600,8223625840,6930,6930,6930,6930,0
20230628,194500,8223625840,6930,6930,6930,6930,0
20230628,194400,8223625840,6930,6930,6930,6930,0
20230628,194300,8223625840,6930,6930,6930,6930,0
20230628,194200,8223625840,6930,6930,6930,6930,6028
20230628,194100,8223625840,6930,6930,6930,6930,0
20230628,194000,8223625840,6930,6930,6930,6930,0
20230628,193900,8223625840,6930,6930,6930,6930,0
20230628,193800,8223625840,6930,6930,6930,6930,0
20230628,193700,8223625840,6930,6930,6930,6930,0
20230628,193600,8223625840,6930,6930,6930,6930,0
20230628,193500,8223625840,6930,6930,6930,6930,0
20230628,193400,8223625840,6930,6930,6930,6930,0
20230628,193300,8223625840,6930,6930,6930,6930,0
20230628,193200,8223625840,6930,6930,6930,6930,0
20230628,193100,8223625840,6930,6930,6930,6930,0
20230628,193000,8223625840,6930,6930,6930,6930,0
20230628,192900,8223625840,6930,6930,6930,6930,0
20230628,192800,8223625840,6930,6930,6930,6930,0
20230628,192700,8223625840,6930,6930,6930,6930,0
20230628,192600,8223625840,6930,6930,6930,6930,0
20230628,192500,8223625840,6930,6930,6930,6930,0
20230628,192400,8223625840,6930,6930,6930,6930,0
20230628,192300,8223625840,6930,6930,6930,6930,0
20230628,192200,8223625840,6930,6930,6930,6930,0
20230628,192100,8223625840,6930,6930,6930,6930,0
20230628,192000,8223625840,6930,6930,6930,6930,0
20230628,191900,8223625840,6930,6930,6930,6930,0
20230628,191800,8223625840,6930,6930,6930,6930,0
20230628,191700,8223625840,6930,6930,6930,6930,0
20230628,191600,8223625840,6930,6930,6930,6930,0
20230628,191500,8223625840,6930,6930,6930,6930,0
20230628,191400,8223625840,6930,6930,6930,6930,0
20230628,191300,8223625840,6930,6930,6930,6930,0
20230628,191200,8223625840,6930,6930,6930,6930,6028
20230628,191100,8223625840,6930,6930,6930,6930,0
20230628,191000,8223625840,6930,6930,6930,6930,0
20230628,190900,8223625840,6930,6930,6930,6930,0
20230628,190800,8223625840,6930,6930,6930,6930,0
20230628,190700,8223625840,6930,6930,6930,6930,0
20230628,190600,8223625840,6930,6930,6930,6930,0
20230628,190500,8223625840,6930,6930,6930,6930,0
20230628,190400,8223625840,6930,6930,6930,6930,0
20230628,190300,8223625840,6930,6930,6930,6930,0
20230628,190200,8223625840,6930,6930,6930,6930,0
20230628,190100,8223625840,6930,6930,6930,6930,0
20230628,190000,8223625840,6930,6930,6930,6930,0
20230628,185900,8223625840,6930,6930,6930,6930,0
20230628,185800,8223625840,6930,6930,6930,6930,0
20230628,185700,8223625840,6930,6930,6930,6930,0
20230628,185600,8223625840,6930,6930,6930,6930,0
20230628,185500,8223625840,6930,6930,6930,6930,0
20230628,185400,8223625840,6930,6930,6930,6930,0
20230628,185300,8223625840,6930,6930,6930,6930,0
20230628,185200,8223625840,6930,6930,6930,6930,0
20230628,185100,8223625840,6930,6930,6930,6930,0
20230628,185000,8223625840,6930,6930,6930,6930,0
20230628,184900,8223625840,6930,6930,6930,6930,0
20230628,184800,8223625840,6930,6930,6930,6930,0
20230628,184700,8223625840,6930,6930,6930,6930,0
20230628,184600,8223625840,6930,6930,6930,6930,0
20230628,184500,8223625840,6930,6930,6930,6930,0
20230628,184400,8223625840,6930,6930,6930,6930,0
20230628,184300,8223625840,6930,6930,6930,6930,0
20230628,184200,8223625840,6930,6930,6930,6930,6028
20230628,184100,8223625840,6930,6930,6930,6930,0
20230628,184000,8223625840,6930,6930,6930,6930,0
20230628,183900,8223625840,6930,6930,6930,6930,0
20230628,183800,8223625840,6930,6930,6930,6930,0
20230628,183700,8223625840,6930,6930,6930,6930,0
20230628,183600,8223625840,6930,6930,6930,6930,0
20230628,183500,8223625840,6930,6930,6930,6930,0
20230628,183400,8223625840,6930,6930,6930,6930,0
20230628,183300,8223625840,6930,6930,6930,6930,0
20230628,183200,8223625840,6930,6930,6930,6930,0
20230628,183100,8223625840,6930,6930,6930,6930,0
20230628,183000,8223625840,6930,6930,6930,6930,0
20230628,182900,8223625840,6930,6930,6930,6930,0
20230628,182800,8223625840,6930,6930,6930,6930,0
20230628,182700,8223625840,6930,6930,6930,6930,0
20230628,182600,8223625840,6930,6930,6930,6930,0
20230628,182500,8223625840,6930,6930,6930,6930,0
20230628,182400,8223625840,6930,6930,6930,6930,0
20230628,182300,8223625840,6930,6930,6930,6930,0
20230628,182200,8223625840,6930,6930,6930,6930,0
20230628,182100,8223625840,6930,6930,6930,6930,0
20230628,182000,8223625840,6930,6930,6930,6930,0
20230628,181900,8223625840,6930,6930,6930,6930,0
20230628,181800,8223625840,6930,6930,6930,6930,0
20230628,181700,8223625840,6930,6930,6930,6930,0
20230628,181600,8223625840,6930,6930,6930,6930,0
20230628,181500,8223625840,6930,6930,6930,6930,0
20230628,181400,8223625840,6930,6930,6930,6930,0
20230628,181300,8223625840,6930,6930,6930,6930,0
20230628,181200,8223625840,6930,6930,6930,6930,6028
20230628,181100,8223625840,6930,6930,6930,6930,0
20230628,181000,8223625840,6930,6930,6930,6930,0
20230628,180900,8223625840,6930,6930,6930,6930,0
20230628,180800,8223625840,6930,6930,6930,6930,0
20230628,180700,8223625840,6930,6930,6930,6930,0
20230628,180600,8223625840,6930,6930,6930,6930,0
20230628,180500,8223625840,6930,6930,6930,6930,0
20230628,180400,8223625840,6930,6930,6930,6930,0
20230628,180300,8223625840,6930,6930,6930,6930,0
20230628,180200,8223625840,6930,6930,6930,6930,0
20230628,180100,8223625840,6930,6930,6930,6930,0
20230628,180000,8223625840,6930,6930,6930,6930,0
20230628,175900,8223625840,6930,6930,6930,6930,0
20230628,175800,8223625840,6930,6930,6930,6930,0
20230628,175700,8223625840,6930,6930,6930,6930,0
20230628,175600,8223625840,6930,6930,6930,6930,0
20230628,175500,8223625840,6930,6930,6930,6930,0
20230628,175400,8223625840,6930,6930,6930,6930,0
20230628,175300,8223625840,6930,6930,6930,6930,0
20230628,175200,8223625840,6930,6930,6930,6930,0
20230628,175100,8223625840,6930,6930,6930,6930,0
20230628,175000,8223625840,6930,6930,6930,6930,0
20230628,174900,8223625840,6930,6930,6930,6930,0
20230628,174800,8223625840,6930,6930,6930,6930,0
20230628,174700,8223625840,6930,6930,6930,6930,0
20230628,174600,8223625840,6930,6930,6930,6930,0
20230628,174500,8223625840,6930,6930,6930,6930,0
20230628,174400,8223625840,6930,6930,6930,6930,0
20230628,174300,8223625840,6930,6930,6930,6930,0
20230628,174200,8223625840,6930,6930,6930,6930,6028
20230628,174100,8223625840,6930,6930,6930,6930,0
20230628,174000,8223625840,6930,6930,6930,6930,0
20230628,173900,8223625840,6930,6930,6930,6930,0
20230628,173800,8223625840,6930,6930,6930,6930,0
20230628,173700,8223625840,6930,6930,6930,6930,0
20230628,173600,8223625840,6930,6930,6930,6930,0
20230628,173500,8223625840,6930,6930,6930,6930,0
20230628,173400,8223625840,6930,6930,6930,6930,0
20230628,173300,8223625840,6930,6930,6930,6930,0
20230628,173200,8223625840,6930,6930,6930,6930,0
20230628,173100,8223625840,6930,6930,6930,6930,0
20230628,173000,8223625840,6930,6930,6930,6930,0
20230628,172900,8223625840,6930,6930,6930,6930,0
20230628,172800,8223625840,6930,6930,6930,6930,0
20230628,172700,8223625840,6930,6930,6930,6930,0
20230628,172600,8223625840,6930,6930,6930,6930,0
20230628,172500,8223625840,6930,6930,6930,6930,0
20230628,172400,8223625840,6930,6930,6930,6930,0
20230628,172300,8223625840,6930,6930,6930,6930,0
20230628,172200,8223625840,6930,6930,6930,6930,0
20230628,172100,8223625840,6930,6930,6930,6930,0
20230628,172000,8223625840,6930,6930,6930,6930,0
20230628,171900,8223625840,6930,6930,6930,6930,0
20230628,171800,8223625840,6930,6930,6930,6930,0
20230628,171700,8223625840,6930,6930,6930,6930,0
20230628,171600,8223625840,6930,6930,6930,6930,0
20230628,171500,8223625840,6930,6930,6930,6930,0
20230628,171400,8223625840,6930,6930,6930,6930,0
20230628,171300,8223625840,6930,6930,6930,6930,0
20230628,171200,8223625840,6930,6930,6930,6930,6028
20230628,171100,8223625840,6930,6930,6930,6930,0
20230628,171000,8223625840,6930,6930,6930,6930,0
20230628,170900,8223625840,6930,6930,6930,6930,0
20230628,170800,8223625840,6930,6930,6930,6930,0
20230628,170700,8223625840,6930,6930,6930,6930,0
20230628,170600,8223625840,6930,6930,6930,6930,0
20230628,170500,8223625840,6930,6930,6930,6930,0
20230628,170400,8223625840,6930,6930,6930,6930,0
20230628,170300,8223625840,6930,6930,6930,6930,0
20230628,170200,8223625840,6930,6930,6930,6930,0
20230628,170100,8223625840,6930,6930,6930,6930,0
20230628,170000,8223625840,6930,6930,6930,6930,0
20230628,165900,8223625840,6930,6930,6930,6930,0
20230628,165800,8223625840,6930,6930,6930,6930,0
20230628,165700,8223625840,6930,6930,6930,6930,0
20230628,165600,8223625840,6930,6930,6930,6930,0
20230628,165500,8223625840,6930,6930,6930,6930,0
20230628,165400,8223625840,6930,6930,6930,6930,0
20230628,165300,8223625840,6930,6930,6930,6930,0
20230628,165200,8223625840,6930,6930,6930,6930,0
20230628,165100,8223625840,6930,6930,6930,6930,0
20230628,165000,8223625840,6930,6930,6930,6930,0
20230628,164900,8223625840,6930,6930,6930,6930,0
20230628,164800,8223625840,6930,6930,6930,6930,0
20230628,164700,8223625840,6930,6930,6930,6930,0
20230628,164600,8223625840,6930,6930,6930,6930,0
20230628,164500,8223625840,6930,6930,6930,6930,0
20230628,164400,8223625840,6930,6930,6930,6930,0
20230628,164300,8223625840,6930,6930,6930,6930,0
20230628,164200,8223625840,6930,6930,6930,6930,6028
20230628,164100,8223625840,6930,6930,6930,6930,0
20230628,164000,8223625840,6930,6930,6930,6930,0
20230628,163900,8223625840,6930,6930,6930,6930,0
20230628,163800,8223625840,6930,6930,6930,6930,0
20230628,163700,8223625840,6930,6930,6930,6930,0
20230628,163600,8223625840,6930,6930,6930,6930,0
20230628,163500,8223625840,6930,6930,6930,6930,0
20230628,163400,8223625840,6930,6930,6930,6930,0
20230628,163300,8223625840,6930,6930,6930,6930,0
20230628,163200,8223625840,6930,6930,6930,6930,0
20230628,163100,8223625840,6930,6930,6930,6930,0
20230628,163000,8223625840,6930,6930,6930,6930,0
20230628,162900,8223625840,6930,6930,6930,6930,0
20230628,162800,8223625840,6930,6930,6930,6930,0
20230628,162700,8223625840,6930,6930,6930,6930,0
20230628,162600,8223625840,6930,6930,6930,6930,0
20230628,162500,8223625840,6930,6930,6930,6930,0
20230628,162400,8223625840,6930,6930,6930,6930,0
20230628,162300,8223625840,6930,6930,6930,6930,0
20230628,162200,8223625840,6930,6930,6930,6930,0
20230628,162100,8223625840,6930,6930,6930,6930,0
20230628,162000,8223625840,6930,6930,6930,6930,0
20230628,161900,8223625840,6930,6930,6930,6930,0
20230628,161800,8223625840,6930,6930,6930,6930,0
20230628,161700,8223625840,6930,6930,6930,6930,0
20230628,161600,8223625840,6930,6930,6930,6930,0
20230628,161500,8223625840,6930,6930,6930,6930,0
20230628,161400,8223625840,6930,6930,6930,6930,0
20230628,161300,8223625840,6930,6930,6930,6930,0
20230628,161200,8223625840,6930,6930,6930,6930,6028
20230628,161100,8223625840,6930,6930,6930,6930,0
20230628,161000,8223625840,6930,6930,6930,6930,0
20230628,160900,8223625840,6930,6930,6930,6930,0
20230628,160800,8223625840,6930,6930,6930,6930,0
20230628,160700,8223625840,6930,6930,6930,6930,0
20230628,160600,8223625840,6930,6930,6930,6930,0
20230628,160500,8223625840,6930,6930,6930,6930,0
20230628,160400,8223625840,6930,6930,6930,6930,0
20230628,160300,8223625840,6930,6930,6930,6930,0
20230628,160200,8223625840,6930,6930,6930,6930,0
20230628,160100,8223625840,6930,6930,6930,6930,0
20230628,160000,8223625840,6930,6930,6930,6930,0
20230628,155900,8223625840,6930,6930,6930,6930,0
20230628,155800,8223625840,6930,6930,6930,6930,0
20230628,155700,8223625840,6930,6930,6930,6930,0
20230628,155600,8223625840,6930,6930,6930,6930,0
20230628,155500,8223625840,6930,6930,6930,6930,0
20230628,155400,8223625840,6930,6930,6930,6930,0
20230628,155300,8223625840,6930,6930,6930,6930,0
20230628,155200,8223625840,6930,6930,6930,6930,0
20230628,155100,8223625840,6930,6930,6930,6930,0
20230628,155000,8223625840,6930,6930,6930,6930,0
20230628,154900,8223625840,6930,6930,6930,6930,0
20230628,154800,8223625840,6930,6930,6930,6930,0
20230628,154700,8223625840,6930,6930,6930,6930,0
20230628,154600,8223625840,6930,6930,6930,6930,0
20230628,154500,8223625840,6930,6930,6930,6930,0
20230628,154400,8223625840,6930,6930,6930,6930,0
20230628,154300,8223625840,6930,6930,6930,6930,0
20230628,154200,8223625840,6930,6930,6930,6930,6028
20230628,154100,8223625840,6930,6930,6930,6930,0
20230628,154000,8223625840,6930,6930,6930,6930,0
20230628,153900,8223625840,6930,6930,6930,6930,0
20230628,153800,8223625840,6930,6930,6930,6930,0
20230628,153700,8223625840,6930,6930,6930,6930,0
20230628,153600,8223625840,6930,6930,6930,6930,0
20230628,153500,8223625840,6930,6930,6930,6930,0
20230628,153400,8223625840,6930,6930,6930,6930,0
20230628,153300,8223625840,6930,6930,6930,6930,0
20230628,153200,8223625840,6930,6930,6930,6930,0
20230628,153100,8223625840,6930,6930,6930,6930,0
20230628,153000,8223625840,6930,6930,6930,6930,6028
20230628,152900,8181851800,6970,6970,6970,6970,0
20230628,152800,8181851800,6970,6970,6970,6970,0
20230628,152700,8181851800,6970,6970,6970,6970,0
20230628,152600,8181851800,6970,6970,6970,6970,0
20230628,152500,8181851800,6970,6970,6970,6970,0
20230628,152400,8181851800,6970,6970,6970,6970,0
20230628,152300,8181851800,6970,6970,6970,6970,0
20230628,152200,8181851800,6970,6970,6970,6970,0
20230628,152100,8181851800,6970,6970,6970,6970,0
20230628,152000,8181851800,6970,6970,6970,6970,0
20230628,151900,8181851800,6970,6920,6970,6900,11398
20230628,151800,8102849000,6930,6950,6950,6920,2645
20230628,151700,8084513220,6950,6930,6950,6930,566
20230628,151600,8080585680,6930,6950,6950,6930,1619
20230628,151500,8069350560,6950,6940,6950,6940,2371
20230628,151400,8052891640,6930,6930,6940,6930,884
20230628,151300,8046763570,6930,6930,6930,6920,464
20230628,151200,8043552530,6930,6920,6930,6920,2437
20230628,151100,8026666650,6920,6910,6920,6910,1708
20230628,151000,8014859440,6920,6920,6920,6910,6459
20230628,150900,7970222980,6920,6910,6920,6910,3179
20230628,150800,7948236160,6920,6920,6920,6910,1128
20230628,150700,7940431390,6920,6910,6920,6910,782
20230628,150600,7935027350,6920,6910,6920,6900,5586
20230628,150500,7896441040,6910,6930,6930,6910,9043
20230628,150400,7833878970,6930,6930,6940,6930,1121
20230628,150300,7826110390,6920,6940,6940,6920,6744
20230628,150200,7779411950,6940,6940,6950,6940,348
20230628,150100,7776996670,6940,6940,6950,6940,1655
20230628,150000,7765510950,6940,6940,6960,6940,538
20230628,145900,7761776420,6940,6950,6950,6930,961
20230628,145800,7755105970,6940,6950,6970,6940,5368
20230628,145700,7717840010,6950,6950,6950,6950,1
20230628,145600,7717833060,6970,6960,6970,6940,2625
20230628,145500,7699586290,6960,6960,6970,6960,1431
20230628,145400,7689623560,6960,6960,6970,6960,2197
20230628,145300,7674332420,6960,6960,6960,6950,166
20230628,145200,7673177210,6950,6950,6970,6950,730
20230628,145100,7668099710,6950,6960,6970,6950,464
20230628,145000,7664867860,6960,6970,6970,6960,264
20230628,144900,7663028280,6970,6940,6970,6920,6241
20230628,144800,7619750150,6940,6950,6950,6940,13603
20230628,144700,7525241090,6960,6950,6970,6950,1050
20230628,144600,7517933010,6950,6970,6970,6950,7269
20230628,144500,7467392790,6960,6960,6970,6960,1713
20230628,144400,7455468120,6960,6970,6970,6960,788
20230628,144300,7449981020,6970,6970,6970,6960,646
20230628,144200,7445482580,6970,6960,6970,6960,1388
20230628,144100,7435821420,6960,6960,6960,6960,376
20230628,144000,7433204460,6960,6970,6970,6960,2286
20230628,143900,7417293710,6970,6970,6970,6970,232
20230628,143800,7415676670,6970,6960,6970,6960,505
20230628,143700,7412160250,6960,6970,6970,6960,3949
20230628,143600,7384674910,6960,6970,6970,6960,1086
20230628,143500,7377115900,6960,6990,6990,6960,10935
20230628,143400,7300890580,6980,6980,6990,6980,1168
20230628,143300,7292736680,6990,6980,6990,6980,218
20230628,143200,7291214540,6990,6990,6990,6980,3569
20230628,143100,7266302740,6980,6990,7000,6980,7965
20230628,143000,7210660610,7000,6990,7000,6990,1439
20230628,142900,7200595410,7000,7000,7000,7000,581
20230628,142800,7196528410,7000,7000,7000,7000,313
20230628,142700,7194337410,7000,7000,7000,7000,1210
20230628,142600,7185867410,7010,7010,7010,7010,550
20230628,142500,7182011910,7010,7000,7010,7000,562
20230628,142400,7178077890,7000,7000,7000,7000,0
20230628,142300,7178077890,7000,7000,7010,7000,2751
20230628,142200,7158820700,7000,7010,7010,7000,412
20230628,142100,7155936680,7010,7000,7010,7000,110
20230628,142000,7155166580,7000,7000,7010,7000,177
20230628,141900,7153927530,7000,7000,7010,7000,804
20230628,141800,7148297490,7000,7000,7000,7000,422
20230628,141700,7145343490,7010,7000,7010,7000,310
20230628,141600,7143173440,7000,7000,7010,7000,172
20230628,141500,7141968440,7000,7000,7000,7000,151
20230628,141400,7140911440,7010,7000,7010,7000,55
20230628,141300,7140526290,7020,7010,7020,6990,2034
20230628,141200,7126288210,7020,7030,7030,7020,2332
20230628,141100,7109904550,7030,7030,7030,7030,633
20230628,141000,7105454560,7030,7040,7040,7030,608
20230628,140900,7101180310,7040,7010,7040,7010,5296
20230628,140800,7063968680,7000,7000,7000,7000,88
20230628,140700,7063352680,7000,7000,7000,7000,1732
20230628,140600,7051228680,7020,7000,7020,7000,367
20230628,140500,7048659520,7000,7010,7010,7000,7056
20230628,140400,6999213970,7020,7020,7030,7020,1209
20230628,140300,6990726780,7020,7020,7020,7010,3655
20230628,140200,6965088680,7010,7000,7010,7000,3176
20230628,140100,6942825610,7000,7000,7010,7000,657
20230628,140000,6938226500,6990,7010,7010,6990,2845
20230628,135900,6918311230,7010,7010,7020,7010,105
20230628,135800,6917575170,7010,7010,7010,7000,177
20230628,135700,6916334850,7010,7000,7010,7000,463
20230628,135600,6913089320,7000,7000,7000,7000,2714
20230628,135500,6894091320,7010,7010,7010,7010,8
20230628,135400,6894035240,7010,7010,7010,7010,14
20230628,135300,6893937100,7000,7000,7000,7000,1
20230628,135200,6893930100,7000,7030,7030,7000,1512
20230628,135100,6883344380,7010,7020,7020,7010,124
20230628,135000,6882475100,7000,7000,7000,7000,3054
20230628,134900,6861097100,7000,7000,7000,7000,90
20230628,134800,6860467100,7030,7030,7030,7030,1
20230628,134700,6860460070,7030,7010,7030,7000,1519
20230628,134600,6849812130,7010,7010,7010,7010,282
20230628,134500,6847835310,7020,7010,7020,7010,20
20230628,134400,6847695060,7000,7010,7010,7000,375
20230628,134300,6845069710,7000,7000,7000,6990,2124
20230628,134200,6830212840,7000,7000,7000,7000,25
20230628,134100,6830037840,7000,6990,7000,6990,55
20230628,134000,6829652960,6990,7000,7000,6990,41
20230628,133900,6829365970,6990,6990,6990,6990,130
20230628,133800,6828457270,6990,7000,7000,6990,513
20230628,133700,6824866380,7000,6990,7000,6990,481
20230628,133600,6821500000,7000,6990,7000,6990,5008
20230628,133500,6786493880,7000,7000,7000,6990,3984
20230628,133400,6758606230,7000,7000,7000,7000,139
20230628,133300,6757633230,7010,7020,7020,7000,18
20230628,133200,6757507080,7020,7010,7020,7000,21
20230628,133100,6757360050,7020,7010,7020,7010,618
20230628,133000,6753027800,7010,7000,7010,7000,1981
20230628,132900,6739144580,7000,7010,7010,7000,2492
20230628,132800,6721677660,7010,7020,7020,7010,3089
20230628,132700,6700000880,7020,7030,7030,7020,1039
20230628,132600,6692706060,7030,7030,7030,7030,1008
20230628,132500,6685619820,7030,7030,7030,7030,5
20230628,132400,6685584670,7020,7000,7020,7000,1163
20230628,132300,6677435500,7000,7000,7000,7000,209
20230628,132200,6675972500,7000,7000,7000,7000,733
20230628,132100,6670841500,7000,7000,7000,7000,50
20230628,132000,6670491500,7000,7000,7010,7000,251
20230628,131900,6668734490,6990,6990,7000,6990,913
20230628,131800,6662352370,6990,7020,7020,6990,426
20230628,131700,6659374090,7020,7010,7020,6990,3285
20230628,131600,6636349350,7010,7020,7020,6990,1103
20230628,131500,6628619120,7020,7000,7020,7000,1865
20230628,131400,6615564060,7000,7010,7010,7000,903
20230628,131300,6609241150,7010,7010,7030,7010,2518
20230628,131200,6591589910,7020,7030,7030,7020,275
20230628,131100,6589659310,7030,7040,7040,7030,76
20230628,131000,6589125020,7040,7030,7040,7020,1664
20230628,130900,6577417060,7030,7010,7030,7010,1820
20230628,130800,6564658730,7010,7020,7020,7010,1161
20230628,130700,6556518120,7030,7020,7040,7010,2964
20230628,130600,6535697080,7020,7020,7030,7020,1702
20230628,130500,6523740600,7030,7000,7030,7000,424
20230628,130400,6520768720,7000,6980,7000,6980,1873
20230628,130300,6507658520,7000,6990,7000,6980,1399
20230628,130200,6497881870,7010,7000,7010,7000,186
20230628,130100,6496579860,7000,7000,7000,7000,701
20230628,130000,6491672860,7000,7000,7000,6990,130
20230628,125900,6490763040,6980,6980,6980,6970,4540
20230628,125800,6459080770,6980,6990,6990,6980,1746
20230628,125700,6446877980,6990,6990,7000,6990,1816
20230628,125600,6434183140,6990,6990,6990,6990,350
20230628,125500,6431736640,6990,7020,7020,6990,2961
20230628,125400,6411018320,7000,7010,7010,7000,501
20230628,125300,6407508650,7010,7010,7010,7010,1353
20230628,125200,6398024120,7010,7010,7030,7010,79
20230628,125100,6397470290,7010,7010,7010,7000,2579
20230628,125000,6379414400,7010,7010,7020,7000,1066
20230628,124900,6371935940,7010,7030,7030,7010,3312
20230628,124800,6348696830,7030,7040,7040,7020,923
20230628,124700,6342209450,7040,7030,7040,7030,448
20230628,124600,6339059810,7030,7060,7060,7030,399
20230628,124500,6336250730,7060,7060,7070,7030,1614
20230628,124400,6324867170,7060,7070,7080,7050,4351
20230628,124300,6294150730,7080,7050,7080,7050,5693
20230628,124200,6253896910,7050,7030,7060,7030,2986
20230628,124100,6232872650,7030,7010,7030,7010,101
20230628,124000,6232163500,7020,7010,7020,7010,182
20230628,123900,6230885880,7020,7040,7040,7000,2337
20230628,123800,6214491680,7030,7020,7030,7000,4418
20230628,123700,6183485640,7020,7030,7030,7020,808
20230628,123600,6177811420,7020,7020,7030,7020,295
20230628,123500,6175740320,7020,7020,7020,7020,224
20230628,123400,6174167840,7020,7010,7020,7010,405
20230628,123300,6171328690,7010,7030,7030,7010,56
20230628,123200,6170935130,7010,7010,7020,7000,3166
20230628,123100,6148743040,7020,7000,7020,7000,1466
20230628,123000,6138469860,7000,6990,7000,6990,69
20230628,122900,6137986950,6990,7000,7000,6990,3206
20230628,122800,6115569490,7010,7000,7010,7000,7
20230628,122700,6115520430,7010,7000,7010,7000,856
20230628,122600,6109528370,7000,6990,7000,6990,112
20230628,122500,6108744940,6990,6990,6990,6990,766
20230628,122400,6103390600,6990,6990,7000,6990,3063
20230628,122300,6081979190,7000,7000,7000,6990,182
20230628,122200,6080706830,7000,7000,7000,7000,206
20230628,122100,6079264830,7000,7000,7010,6990,3391
20230628,122000,6055526520,7010,7020,7020,7010,499
20230628,121900,6052028260,7010,7010,7020,7010,604
20230628,121800,6047794210,7020,7020,7020,7010,1099
20230628,121700,6040080280,7010,7020,7020,7010,238
20230628,121600,6038411890,7010,7000,7010,7000,584
20230628,121500,6034320740,7010,7000,7010,7000,113
20230628,121400,6033528630,7000,7010,7010,6990,608
20230628,121300,6029274830,7010,7010,7010,7010,1152
20230628,121200,6021199310,7010,7000,7010,6990,168
20230628,121100,6020024580,7000,7000,7000,7000,7
20230628,121000,6019975580,7000,7000,7000,7000,188
20230628,120900,6018659580,7000,7000,7000,7000,554
20230628,120800,6014781580,7000,7000,7010,7000,1175
20230628,120700,6006555870,7000,7000,7000,6990,705
20230628,120600,6001621750,7000,7000,7000,6990,789
20230628,120500,5996104650,6990,7000,7000,6990,622
20230628,120400,5991756860,7000,6990,7000,6990,273
20230628,120300,5989847540,7000,7020,7020,7000,3025
20230628,120200,5968662340,7010,7010,7010,7010,1127
20230628,120100,5960762070,7020,7000,7020,7000,984
20230628,120000,5953865170,7010,6990,7010,6990,1990
20230628,115900,5939918220,7010,6990,7030,6980,1342
20230628,115800,5930525900,7000,6990,7020,6990,1065
20230628,115700,5923077050,7030,7020,7040,6990,1827
20230628,115600,5910254040,7030,7000,7040,7000,28
20230628,115500,5910057660,7040,7000,7040,7000,1109
20230628,115400,5902264050,7000,6990,7000,6990,1103
20230628,115300,5894551760,7000,7010,7010,7000,3321
20230628,115200,5871294670,7010,7030,7030,7010,2139
20230628,115100,5856257600,7030,7030,7030,7020,2312
20230628,115000,5840004640,7030,7010,7030,7010,733
20230628,114900,5834865940,7010,7000,7010,7000,510
20230628,114800,5831295470,7010,7010,7010,7010,780
20230628,114700,5825827670,7010,6980,7010,6980,3720
20230628,114600,5799804460,6990,6990,6990,6990,124
20230628,114500,5798937700,6990,6990,7000,6990,727
20230628,114400,5793853230,6990,7000,7000,6980,434
20230628,114300,5790819920,7000,6990,7000,6990,1312
20230628,114200,5781647430,6990,6990,6990,6990,224
20230628,114100,5780081670,6990,6990,6990,6980,924
20230628,114000,5773624230,6990,6990,7000,6990,1109
20230628,113900,5765872290,6990,7000,7000,6990,728
20230628,113800,5760782800,6990,6960,6990,6950,3253
20230628,113700,5738137420,6960,6950,6960,6950,2561
20230628,113600,5720333210,6950,6990,6990,6950,7129
20230628,113500,5670671340,6990,6980,7000,6980,6340
20230628,113400,5626367240,6980,7000,7000,6970,879
20230628,113300,5620231160,7000,6990,7000,6980,700
20230628,113200,5615339220,6980,6980,6990,6970,588
20230628,113100,5611233850,6990,6970,6990,6970,1128
20230628,113000,5603370490,6970,6980,6980,6960,5316
20230628,112900,5566318630,6980,7000,7000,6980,2258
20230628,112800,5550555930,6990,6990,7000,6990,2249
20230628,112700,5534824870,7000,6990,7000,6990,433
20230628,112600,5531795960,6980,6990,6990,6980,681
20230628,112500,5527038270,6990,6980,6990,6970,3003
20230628,112400,5506086950,6980,6990,6990,6980,2778
20230628,112300,5486692430,6990,6980,6990,6980,3144
20230628,112200,5464742570,6980,6980,6990,6980,3023
20230628,112100,5443641910,6980,7010,7010,6970,28460
20230628,112000,5244685320,7010,7010,7010,7000,2517
20230628,111900,5227042500,7010,7020,7020,7000,11494
20230628,111800,5146520700,7020,7020,7020,7010,6381
20230628,111700,5101757330,7020,7020,7020,7010,1260
20230628,111600,5092914130,7020,7020,7020,7010,1558
20230628,111500,5081991490,7020,7010,7020,7000,12687
20230628,111400,4993100560,7010,7020,7020,7010,7351
20230628,111300,4941538490,7020,7050,7070,7020,13242
20230628,111200,4848357430,7050,7050,7060,7050,156
20230628,111100,4847257380,7060,7060,7060,7050,750
20230628,111000,4841963380,7050,7050,7050,7050,436
20230628,110900,4838889580,7060,7050,7060,7050,255
20230628,110800,4837089840,7070,7060,7070,7060,99
20230628,110700,4836389920,7050,7050,7050,7050,1306
20230628,110600,4827182620,7060,7050,7070,7050,361
20230628,110500,4824635550,7050,7070,7070,7050,3143
20230628,110400,4802476740,7050,7060,7080,7050,154
20230628,110300,4801388310,7090,7070,7090,7050,2068
20230628,110200,4786800270,7100,7060,7100,7060,654
20230628,110100,4782174400,7070,7060,7070,7060,726
20230628,110000,4777046840,7060,7070,7080,7060,2707
20230628,105900,4757895220,7080,7100,7100,7070,329
20230628,105800,4755565810,7100,7080,7100,7080,3250
20230628,105700,4732493340,7080,7070,7080,7070,1137
20230628,105600,4724446770,7070,7060,7070,7060,1646
20230628,105500,4712810650,7070,7070,7070,7070,15
20230628,105400,4712704600,7080,7070,7090,7050,1875
20230628,105300,4699439480,7070,7080,7090,7060,322
20230628,105200,4697163370,7080,7090,7090,7070,122
20230628,105100,4696299470,7090,7060,7090,7050,4649
20230628,105000,4663506730,7050,7050,7050,7040,16169
20230628,104900,4549556440,7050,7070,7070,7050,10595
20230628,104800,4474753480,7080,7080,7080,7070,142
20230628,104700,4473748420,7080,7090,7090,7080,1458
20230628,104600,4463422480,7090,7070,7090,7070,1919
20230628,104500,4449849250,7070,7060,7070,7060,1348
20230628,104400,4440330650,7060,7070,7070,7060,1788
20230628,104300,4427695040,7070,7070,7070,7060,2331
20230628,104200,4411219760,7070,7070,7070,7050,9488
20230628,104100,4344260170,7070,7090,7090,7060,31161
20230628,104000,4123961100,7090,7090,7100,7080,1685
20230628,103900,4112016740,7090,7090,7100,7090,1996
20230628,103800,4097864170,7090,7100,7100,7090,2920
20230628,103700,4077160640,7100,7090,7100,7080,6103
20230628,103600,4033902210,7090,7090,7100,7080,5501
20230628,103500,3994913720,7090,7100,7100,7090,2470
20230628,103400,3977376750,7100,7110,7110,7100,4923
20230628,103300,3942415140,7110,7110,7120,7100,3402
20230628,103200,3918258680,7100,7110,7120,7100,1787
20230628,103100,3905557600,7110,7140,7140,7110,5093
20230628,103000,3869279530,7120,7120,7140,7120,1190
20230628,102900,3860805750,7120,7150,7150,7120,592
20230628,102800,3856580930,7150,7150,7160,7150,2312
20230628,102700,3840049900,7150,7130,7150,7130,8010
20230628,102600,3782848800,7130,7130,7130,7120,152
20230628,102500,3781765890,7110,7130,7130,7110,3706
20230628,102400,3755385310,7120,7120,7120,7110,142
20230628,102300,3754374920,7120,7120,7130,7120,111
20230628,102200,3753584590,7130,7120,7130,7110,2422
20230628,102100,3736345390,7130,7130,7130,7130,208
20230628,102000,3734862350,7120,7110,7120,7110,2326
20230628,101900,3718301240,7120,7110,7120,7110,525
20230628,101800,3714565330,7120,7110,7120,7090,1879
20230628,101700,3701221000,7110,7090,7110,7090,7
20230628,101600,3701171350,7110,7120,7120,7100,6641
20230628,101500,3654018620,7120,7090,7120,7090,1378
20230628,101400,3644229200,7100,7120,7120,7090,1166
20230628,101300,3635951940,7090,7090,7100,7080,5435
20230628,101200,3597409690,7100,7090,7100,7080,10709
20230628,101100,3521511630,7090,7120,7130,7090,36254
20230628,101000,3264196120,7140,7130,7140,7120,969
20230628,100900,3257286560,7130,7140,7140,7130,1275
20230628,100800,3248184780,7140,7130,7140,7120,2197
20230628,100700,3232528660,7130,7150,7150,7130,1002
20230628,100600,3225379890,7140,7140,7150,7130,1645
20230628,100500,3213631900,7140,7120,7140,7120,5447
20230628,100400,3174828590,7120,7110,7140,7110,6732
20230628,100300,3126952620,7130,7150,7150,7120,20764
20230628,100200,2979013900,7140,7140,7150,7140,1964
20230628,100100,2964989570,7140,7160,7160,7140,10722
20230628,100000,2888329300,7160,7170,7180,7160,682
20230628,095900,2883437220,7170,7140,7170,7140,846
20230628,095800,2877386790,7160,7140,7170,7140,2188
20230628,095700,2861743480,7140,7170,7170,7140,6083
20230628,095600,2818268850,7150,7170,7190,7150,11677
20230628,095500,2734651810,7170,7180,7190,7170,1384
20230628,095400,2724716910,7190,7190,7200,7180,2031
20230628,095300,2710126140,7190,7200,7200,7190,4688
20230628,095200,2676411070,7190,7190,7200,7190,440
20230628,095100,2673247450,7200,7210,7220,7200,6350
20230628,095000,2627516270,7230,7200,7230,7200,3111
20230628,094900,2605089800,7200,7200,7210,7190,6357
20230628,094800,2559321190,7210,7230,7230,7210,2489
20230628,094700,2541365720,7230,7230,7230,7230,52
20230628,094600,2540989760,7230,7230,7230,7230,464
20230628,094500,2537635040,7230,7220,7230,7210,946
20230628,094400,2530804800,7220,7210,7220,7210,1127
20230628,094300,2522674120,7210,7200,7210,7200,1742
20230628,094200,2510120820,7200,7200,7210,7190,4148
20230628,094100,2480256560,7210,7200,7220,7200,2539
20230628,094000,2461945720,7220,7220,7230,7210,3028
20230628,093900,2440088700,7220,7200,7220,7190,3702
20230628,093800,2413413210,7190,7170,7200,7170,3270
20230628,093700,2389914420,7170,7160,7170,7160,686
20230628,093600,2384996300,7160,7170,7170,7150,8105
20230628,093500,2326996130,7170,7160,7180,7150,5614
20230628,093400,2286790880,7160,7200,7200,7150,25859
20230628,093300,2101442970,7190,7210,7220,7190,15590
20230628,093200,1989232200,7210,7220,7230,7210,4077
20230628,093100,1959805130,7220,7280,7280,7220,12656
20230628,093000,1868210040,7240,7290,7290,7230,3449
20230628,092900,1843233430,7290,7280,7290,7260,2676
20230628,092800,1823755430,7280,7270,7280,7270,1254
20230628,092700,1814632490,7270,7260,7270,7260,1019
20230628,092600,1807224750,7270,7230,7280,7220,12391
20230628,092500,1717411860,7230,7240,7240,7220,6725
20230628,092400,1668812810,7240,7250,7250,7240,6391
20230628,092300,1622537140,7250,7260,7260,7240,3159
20230628,092200,1599636910,7260,7260,7270,7250,2323
20230628,092100,1582764970,7260,7240,7260,7240,2269
20230628,092000,1566311950,7240,7240,7240,7230,10960
20230628,091900,1487013650,7250,7240,7260,7240,5630
20230628,091800,1446232450,7240,7260,7270,7240,4700
20230628,091700,1412118300,7260,7260,7270,7240,23458
20230628,091600,1242010660,7240,7260,7260,7200,20384
20230628,091500,1094489670,7260,7280,7280,7260,10919
20230628,091400,1015170020,7280,7290,7290,7280,580
20230628,091300,1010947460,7290,7290,7290,7280,3545
20230628,091200,985139460,7290,7280,7290,7280,1380
20230628,091100,975092690,7280,7300,7300,7280,4571
20230628,091000,941792820,7300,7320,7320,7290,4105
20230628,090900,911819140,7290,7290,7330,7290,2183
20230628,090800,895875210,7310,7290,7310,7280,6570
20230628,090700,847945460,7290,7290,7300,7270,9140
20230628,090600,781431200,7270,7230,7300,7230,10090
20230628,090500,708118070,7240,7280,7290,7240,27609
20230628,090400,507570000,7280,7300,7300,7270,10843
20230628,090300,428602030,7310,7300,7320,7290,6957
20230628,090200,377754980,7320,7290,7320,7290,8492
20230628,090100,315742970,7310,7290,7350,7280,5987
20230628,090000,272015740,7300,7350,7350,7280,33852