stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204300,18545560400,6020,6020,6020,6020,46949
20230628,204200,18545560400,6020,6020,6020,6020,0
20230628,204100,18545560400,6020,6020,6020,6020,0
20230628,204000,18545560400,6020,6020,6020,6020,0
20230628,203900,18545560400,6020,6020,6020,6020,0
20230628,203800,18545560400,6020,6020,6020,6020,0
20230628,203700,18545560400,6020,6020,6020,6020,0
20230628,203600,18545560400,6020,6020,6020,6020,0
20230628,203500,18545560400,6020,6020,6020,6020,0
20230628,203400,18545560400,6020,6020,6020,6020,0
20230628,203300,18545560400,6020,6020,6020,6020,0
20230628,203200,18545560400,6020,6020,6020,6020,0
20230628,203100,18545560400,6020,6020,6020,6020,0
20230628,203000,18545560400,6020,6020,6020,6020,0
20230628,202900,18545560400,6020,6020,6020,6020,0
20230628,202800,18545560400,6020,6020,6020,6020,0
20230628,202700,18545560400,6020,6020,6020,6020,0
20230628,202600,18545560400,6020,6020,6020,6020,0
20230628,202500,18545560400,6020,6020,6020,6020,0
20230628,202400,18545560400,6020,6020,6020,6020,0
20230628,202300,18545560400,6020,6020,6020,6020,0
20230628,202200,18545560400,6020,6020,6020,6020,0
20230628,202100,18545560400,6020,6020,6020,6020,0
20230628,202000,18545560400,6020,6020,6020,6020,0
20230628,201900,18545560400,6020,6020,6020,6020,0
20230628,201800,18545560400,6020,6020,6020,6020,0
20230628,201700,18545560400,6020,6020,6020,6020,0
20230628,201600,18545560400,6020,6020,6020,6020,0
20230628,201500,18545560400,6020,6020,6020,6020,0
20230628,201400,18545560400,6020,6020,6020,6020,0
20230628,201300,18545560400,6020,6020,6020,6020,46949
20230628,201200,18545560400,6020,6020,6020,6020,0
20230628,201100,18545560400,6020,6020,6020,6020,0
20230628,201000,18545560400,6020,6020,6020,6020,0
20230628,200900,18545560400,6020,6020,6020,6020,0
20230628,200800,18545560400,6020,6020,6020,6020,0
20230628,200700,18545560400,6020,6020,6020,6020,0
20230628,200600,18545560400,6020,6020,6020,6020,0
20230628,200500,18545560400,6020,6020,6020,6020,0
20230628,200400,18545560400,6020,6020,6020,6020,0
20230628,200300,18545560400,6020,6020,6020,6020,0
20230628,200200,18545560400,6020,6020,6020,6020,0
20230628,200100,18545560400,6020,6020,6020,6020,0
20230628,200000,18545560400,6020,6020,6020,6020,0
20230628,195900,18545560400,6020,6020,6020,6020,0
20230628,195800,18545560400,6020,6020,6020,6020,0
20230628,195700,18545560400,6020,6020,6020,6020,0
20230628,195600,18545560400,6020,6020,6020,6020,0
20230628,195500,18545560400,6020,6020,6020,6020,0
20230628,195400,18545560400,6020,6020,6020,6020,0
20230628,195300,18545560400,6020,6020,6020,6020,0
20230628,195200,18545560400,6020,6020,6020,6020,0
20230628,195100,18545560400,6020,6020,6020,6020,0
20230628,195000,18545560400,6020,6020,6020,6020,0
20230628,194900,18545560400,6020,6020,6020,6020,0
20230628,194800,18545560400,6020,6020,6020,6020,0
20230628,194700,18545560400,6020,6020,6020,6020,0
20230628,194600,18545560400,6020,6020,6020,6020,0
20230628,194500,18545560400,6020,6020,6020,6020,0
20230628,194400,18545560400,6020,6020,6020,6020,0
20230628,194300,18545560400,6020,6020,6020,6020,46949
20230628,194200,18545560400,6020,6020,6020,6020,0
20230628,194100,18545560400,6020,6020,6020,6020,0
20230628,194000,18545560400,6020,6020,6020,6020,0
20230628,193900,18545560400,6020,6020,6020,6020,0
20230628,193800,18545560400,6020,6020,6020,6020,0
20230628,193700,18545560400,6020,6020,6020,6020,0
20230628,193600,18545560400,6020,6020,6020,6020,0
20230628,193500,18545560400,6020,6020,6020,6020,0
20230628,193400,18545560400,6020,6020,6020,6020,0
20230628,193300,18545560400,6020,6020,6020,6020,0
20230628,193200,18545560400,6020,6020,6020,6020,0
20230628,193100,18545560400,6020,6020,6020,6020,0
20230628,193000,18545560400,6020,6020,6020,6020,0
20230628,192900,18545560400,6020,6020,6020,6020,0
20230628,192800,18545560400,6020,6020,6020,6020,0
20230628,192700,18545560400,6020,6020,6020,6020,0
20230628,192600,18545560400,6020,6020,6020,6020,0
20230628,192500,18545560400,6020,6020,6020,6020,0
20230628,192400,18545560400,6020,6020,6020,6020,0
20230628,192300,18545560400,6020,6020,6020,6020,0
20230628,192200,18545560400,6020,6020,6020,6020,0
20230628,192100,18545560400,6020,6020,6020,6020,0
20230628,192000,18545560400,6020,6020,6020,6020,0
20230628,191900,18545560400,6020,6020,6020,6020,0
20230628,191800,18545560400,6020,6020,6020,6020,0
20230628,191700,18545560400,6020,6020,6020,6020,0
20230628,191600,18545560400,6020,6020,6020,6020,0
20230628,191500,18545560400,6020,6020,6020,6020,0
20230628,191400,18545560400,6020,6020,6020,6020,0
20230628,191300,18545560400,6020,6020,6020,6020,46949
20230628,191200,18545560400,6020,6020,6020,6020,0
20230628,191100,18545560400,6020,6020,6020,6020,0
20230628,191000,18545560400,6020,6020,6020,6020,0
20230628,190900,18545560400,6020,6020,6020,6020,0
20230628,190800,18545560400,6020,6020,6020,6020,0
20230628,190700,18545560400,6020,6020,6020,6020,0
20230628,190600,18545560400,6020,6020,6020,6020,0
20230628,190500,18545560400,6020,6020,6020,6020,0
20230628,190400,18545560400,6020,6020,6020,6020,0
20230628,190300,18545560400,6020,6020,6020,6020,0
20230628,190200,18545560400,6020,6020,6020,6020,0
20230628,190100,18545560400,6020,6020,6020,6020,0
20230628,190000,18545560400,6020,6020,6020,6020,0
20230628,185900,18545560400,6020,6020,6020,6020,0
20230628,185800,18545560400,6020,6020,6020,6020,0
20230628,185700,18545560400,6020,6020,6020,6020,0
20230628,185600,18545560400,6020,6020,6020,6020,0
20230628,185500,18545560400,6020,6020,6020,6020,0
20230628,185400,18545560400,6020,6020,6020,6020,0
20230628,185300,18545560400,6020,6020,6020,6020,0
20230628,185200,18545560400,6020,6020,6020,6020,0
20230628,185100,18545560400,6020,6020,6020,6020,0
20230628,185000,18545560400,6020,6020,6020,6020,0
20230628,184900,18545560400,6020,6020,6020,6020,0
20230628,184800,18545560400,6020,6020,6020,6020,0
20230628,184700,18545560400,6020,6020,6020,6020,0
20230628,184600,18545560400,6020,6020,6020,6020,0
20230628,184500,18545560400,6020,6020,6020,6020,0
20230628,184400,18545560400,6020,6020,6020,6020,0
20230628,184300,18545560400,6020,6020,6020,6020,46949
20230628,184200,18545560400,6020,6020,6020,6020,0
20230628,184100,18545560400,6020,6020,6020,6020,0
20230628,184000,18545560400,6020,6020,6020,6020,0
20230628,183900,18545560400,6020,6020,6020,6020,0
20230628,183800,18545560400,6020,6020,6020,6020,0
20230628,183700,18545560400,6020,6020,6020,6020,0
20230628,183600,18545560400,6020,6020,6020,6020,0
20230628,183500,18545560400,6020,6020,6020,6020,0
20230628,183400,18545560400,6020,6020,6020,6020,0
20230628,183300,18545560400,6020,6020,6020,6020,0
20230628,183200,18545560400,6020,6020,6020,6020,0
20230628,183100,18545560400,6020,6020,6020,6020,0
20230628,183000,18545560400,6020,6020,6020,6020,0
20230628,182900,18545560400,6020,6020,6020,6020,0
20230628,182800,18545560400,6020,6020,6020,6020,0
20230628,182700,18545560400,6020,6020,6020,6020,0
20230628,182600,18545560400,6020,6020,6020,6020,0
20230628,182500,18545560400,6020,6020,6020,6020,0
20230628,182400,18545560400,6020,6020,6020,6020,0
20230628,182300,18545560400,6020,6020,6020,6020,0
20230628,182200,18545560400,6020,6020,6020,6020,0
20230628,182100,18545560400,6020,6020,6020,6020,0
20230628,182000,18545560400,6020,6020,6020,6020,0
20230628,181900,18545560400,6020,6020,6020,6020,0
20230628,181800,18545560400,6020,6020,6020,6020,0
20230628,181700,18545560400,6020,6020,6020,6020,0
20230628,181600,18545560400,6020,6020,6020,6020,0
20230628,181500,18545560400,6020,6020,6020,6020,0
20230628,181400,18545560400,6020,6020,6020,6020,0
20230628,181300,18545560400,6020,6020,6020,6020,46949
20230628,181200,18545560400,6020,6020,6020,6020,0
20230628,181100,18545560400,6020,6020,6020,6020,0
20230628,181000,18545560400,6020,6020,6020,6020,0
20230628,180900,18545560400,6020,6020,6020,6020,0
20230628,180800,18545560400,6020,6020,6020,6020,0
20230628,180700,18545560400,6020,6020,6020,6020,0
20230628,180600,18545560400,6020,6020,6020,6020,0
20230628,180500,18545560400,6020,6020,6020,6020,0
20230628,180400,18545560400,6020,6020,6020,6020,0
20230628,180300,18545560400,6020,6020,6020,6020,0
20230628,180200,18545560400,6020,6020,6020,6020,0
20230628,180100,18545560400,6020,6020,6020,6020,0
20230628,180000,18545560400,6020,6020,6020,6020,0
20230628,175900,18545560400,6020,6020,6020,6020,0
20230628,175800,18545560400,6020,6020,6020,6020,0
20230628,175700,18545560400,6020,6020,6020,6020,0
20230628,175600,18545560400,6020,6020,6020,6020,0
20230628,175500,18545560400,6020,6020,6020,6020,0
20230628,175400,18545560400,6020,6020,6020,6020,0
20230628,175300,18545560400,6020,6020,6020,6020,0
20230628,175200,18545560400,6020,6020,6020,6020,0
20230628,175100,18545560400,6020,6020,6020,6020,0
20230628,175000,18545560400,6020,6020,6020,6020,0
20230628,174900,18545560400,6020,6020,6020,6020,0
20230628,174800,18545560400,6020,6020,6020,6020,0
20230628,174700,18545560400,6020,6020,6020,6020,0
20230628,174600,18545560400,6020,6020,6020,6020,0
20230628,174500,18545560400,6020,6020,6020,6020,0
20230628,174400,18545560400,6020,6020,6020,6020,0
20230628,174300,18545560400,6020,6020,6020,6020,46949
20230628,174200,18545560400,6020,6020,6020,6020,0
20230628,174100,18545560400,6020,6020,6020,6020,0
20230628,174000,18545560400,6020,6020,6020,6020,0
20230628,173900,18545560400,6020,6020,6020,6020,0
20230628,173800,18545560400,6020,6020,6020,6020,0
20230628,173700,18545560400,6020,6020,6020,6020,0
20230628,173600,18545560400,6020,6020,6020,6020,0
20230628,173500,18545560400,6020,6020,6020,6020,0
20230628,173400,18545560400,6020,6020,6020,6020,0
20230628,173300,18545560400,6020,6020,6020,6020,0
20230628,173200,18545560400,6020,6020,6020,6020,0
20230628,173100,18545560400,6020,6020,6020,6020,0
20230628,173000,18545560400,6020,6020,6020,6020,0
20230628,172900,18545560400,6020,6020,6020,6020,0
20230628,172800,18545560400,6020,6020,6020,6020,0
20230628,172700,18545560400,6020,6020,6020,6020,0
20230628,172600,18545560400,6020,6020,6020,6020,0
20230628,172500,18545560400,6020,6020,6020,6020,0
20230628,172400,18545560400,6020,6020,6020,6020,0
20230628,172300,18545560400,6020,6020,6020,6020,0
20230628,172200,18545560400,6020,6020,6020,6020,0
20230628,172100,18545560400,6020,6020,6020,6020,0
20230628,172000,18545560400,6020,6020,6020,6020,0
20230628,171900,18545560400,6020,6020,6020,6020,0
20230628,171800,18545560400,6020,6020,6020,6020,0
20230628,171700,18545560400,6020,6020,6020,6020,0
20230628,171600,18545560400,6020,6020,6020,6020,0
20230628,171500,18545560400,6020,6020,6020,6020,0
20230628,171400,18545560400,6020,6020,6020,6020,0
20230628,171300,18545560400,6020,6020,6020,6020,46949
20230628,171200,18545560400,6020,6020,6020,6020,0
20230628,171100,18545560400,6020,6020,6020,6020,0
20230628,171000,18545560400,6020,6020,6020,6020,0
20230628,170900,18545560400,6020,6020,6020,6020,0
20230628,170800,18545560400,6020,6020,6020,6020,0
20230628,170700,18545560400,6020,6020,6020,6020,0
20230628,170600,18545560400,6020,6020,6020,6020,0
20230628,170500,18545560400,6020,6020,6020,6020,0
20230628,170400,18545560400,6020,6020,6020,6020,0
20230628,170300,18545560400,6020,6020,6020,6020,0
20230628,170200,18545560400,6020,6020,6020,6020,0
20230628,170100,18545560400,6020,6020,6020,6020,0
20230628,170000,18545560400,6020,6020,6020,6020,0
20230628,165900,18545560400,6020,6020,6020,6020,0
20230628,165800,18545560400,6020,6020,6020,6020,0
20230628,165700,18545560400,6020,6020,6020,6020,0
20230628,165600,18545560400,6020,6020,6020,6020,0
20230628,165500,18545560400,6020,6020,6020,6020,0
20230628,165400,18545560400,6020,6020,6020,6020,0
20230628,165300,18545560400,6020,6020,6020,6020,0
20230628,165200,18545560400,6020,6020,6020,6020,0
20230628,165100,18545560400,6020,6020,6020,6020,0
20230628,165000,18545560400,6020,6020,6020,6020,0
20230628,164900,18545560400,6020,6020,6020,6020,0
20230628,164800,18545560400,6020,6020,6020,6020,0
20230628,164700,18545560400,6020,6020,6020,6020,0
20230628,164600,18545560400,6020,6020,6020,6020,0
20230628,164500,18545560400,6020,6020,6020,6020,0
20230628,164400,18545560400,6020,6020,6020,6020,0
20230628,164300,18545560400,6020,6020,6020,6020,46949
20230628,164200,18545560400,6020,6020,6020,6020,0
20230628,164100,18545560400,6020,6020,6020,6020,0
20230628,164000,18545560400,6020,6020,6020,6020,0
20230628,163900,18545560400,6020,6020,6020,6020,0
20230628,163800,18545560400,6020,6020,6020,6020,0
20230628,163700,18545560400,6020,6020,6020,6020,0
20230628,163600,18545560400,6020,6020,6020,6020,0
20230628,163500,18545560400,6020,6020,6020,6020,0
20230628,163400,18545560400,6020,6020,6020,6020,0
20230628,163300,18545560400,6020,6020,6020,6020,0
20230628,163200,18545560400,6020,6020,6020,6020,0
20230628,163100,18545560400,6020,6020,6020,6020,0
20230628,163000,18545560400,6020,6020,6020,6020,0
20230628,162900,18545560400,6020,6020,6020,6020,0
20230628,162800,18545560400,6020,6020,6020,6020,0
20230628,162700,18545560400,6020,6020,6020,6020,0
20230628,162600,18545560400,6020,6020,6020,6020,0
20230628,162500,18545560400,6020,6020,6020,6020,0
20230628,162400,18545560400,6020,6020,6020,6020,0
20230628,162300,18545560400,6020,6020,6020,6020,0
20230628,162200,18545560400,6020,6020,6020,6020,0
20230628,162100,18545560400,6020,6020,6020,6020,0
20230628,162000,18545560400,6020,6020,6020,6020,0
20230628,161900,18545560400,6020,6020,6020,6020,0
20230628,161800,18545560400,6020,6020,6020,6020,0
20230628,161700,18545560400,6020,6020,6020,6020,0
20230628,161600,18545560400,6020,6020,6020,6020,0
20230628,161500,18545560400,6020,6020,6020,6020,0
20230628,161400,18545560400,6020,6020,6020,6020,0
20230628,161300,18545560400,6020,6020,6020,6020,46949
20230628,161200,18545560400,6020,6020,6020,6020,0
20230628,161100,18545560400,6020,6020,6020,6020,0
20230628,161000,18545560400,6020,6020,6020,6020,0
20230628,160900,18545560400,6020,6020,6020,6020,0
20230628,160800,18545560400,6020,6020,6020,6020,0
20230628,160700,18545560400,6020,6020,6020,6020,0
20230628,160600,18545560400,6020,6020,6020,6020,0
20230628,160500,18545560400,6020,6020,6020,6020,0
20230628,160400,18545560400,6020,6020,6020,6020,0
20230628,160300,18545560400,6020,6020,6020,6020,0
20230628,160200,18545560400,6020,6020,6020,6020,0
20230628,160100,18545560400,6020,6020,6020,6020,0
20230628,160000,18545560400,6020,6020,6020,6020,0
20230628,155900,18545560400,6020,6020,6020,6020,0
20230628,155800,18545560400,6020,6020,6020,6020,0
20230628,155700,18545560400,6020,6020,6020,6020,0
20230628,155600,18545560400,6020,6020,6020,6020,0
20230628,155500,18545560400,6020,6020,6020,6020,0
20230628,155400,18545560400,6020,6020,6020,6020,0
20230628,155300,18545560400,6020,6020,6020,6020,0
20230628,155200,18545560400,6020,6020,6020,6020,0
20230628,155100,18545560400,6020,6020,6020,6020,0
20230628,155000,18545560400,6020,6020,6020,6020,0
20230628,154900,18545560400,6020,6020,6020,6020,0
20230628,154800,18545560400,6020,6020,6020,6020,0
20230628,154700,18545560400,6020,6020,6020,6020,0
20230628,154600,18545560400,6020,6020,6020,6020,0
20230628,154500,18545560400,6020,6020,6020,6020,0
20230628,154400,18545560400,6020,6020,6020,6020,0
20230628,154300,18545560400,6020,6020,6020,6020,46949
20230628,154200,18545560400,6020,6020,6020,6020,0
20230628,154100,18545560400,6020,6020,6020,6020,0
20230628,154000,18545560400,6020,6020,6020,6020,0
20230628,153900,18545560400,6020,6020,6020,6020,0
20230628,153800,18545560400,6020,6020,6020,6020,0
20230628,153700,18545560400,6020,6020,6020,6020,0
20230628,153600,18545560400,6020,6020,6020,6020,0
20230628,153500,18545560400,6020,6020,6020,6020,0
20230628,153400,18545560400,6020,6020,6020,6020,0
20230628,153300,18545560400,6020,6020,6020,6020,0
20230628,153200,18545560400,6020,6020,6020,6020,0
20230628,153100,18545560400,6020,6020,6020,6020,0
20230628,153000,18545560400,6020,6020,6020,6020,46949
20230628,152900,18262927420,6070,6070,6070,6070,0
20230628,152800,18262927420,6070,6070,6070,6070,0
20230628,152700,18262927420,6070,6070,6070,6070,0
20230628,152600,18262927420,6070,6070,6070,6070,0
20230628,152500,18262927420,6070,6070,6070,6070,0
20230628,152400,18262927420,6070,6070,6070,6070,0
20230628,152300,18262927420,6070,6070,6070,6070,0
20230628,152200,18262927420,6070,6070,6070,6070,0
20230628,152100,18262927420,6070,6070,6070,6070,0
20230628,152000,18262927420,6070,6070,6070,6070,0
20230628,151900,18262927420,6070,6050,6070,6040,12024
20230628,151800,18190208830,6040,6040,6050,6030,12886
20230628,151700,18112403840,6040,6030,6040,6030,3506
20230628,151600,18091255450,6030,6020,6040,6020,3145
20230628,151500,18072298670,6030,6020,6030,6000,8322
20230628,151400,18022178300,6020,6000,6020,6000,8920
20230628,151300,17968638110,6000,5990,6010,5990,4741
20230628,151200,17940197880,5990,6000,6010,5990,9346
20230628,151100,17884140040,6010,6010,6010,6000,5253
20230628,151000,17852592950,6010,6020,6020,6010,1499
20230628,150900,17843577310,6010,6020,6020,6010,3930
20230628,150800,17819939750,6020,6020,6030,6020,3971
20230628,150700,17796030590,6020,6030,6030,6020,2051
20230628,150600,17783667680,6020,6040,6040,6020,6934
20230628,150500,17741904150,6030,6030,6040,6020,2247
20230628,150400,17728354810,6020,6010,6030,6000,4942
20230628,150300,17698614240,6010,6020,6020,6010,3956
20230628,150200,17674832590,6020,6020,6030,6020,1916
20230628,150100,17663297310,6020,6020,6020,6010,954
20230628,150000,17657557230,6020,6010,6020,6000,7096
20230628,145900,17614901190,6020,6020,6030,6010,2106
20230628,145800,17602225520,6030,6020,6030,6020,3600
20230628,145700,17580530750,6030,6040,6040,6020,2475
20230628,145600,17565607550,6040,6050,6050,6040,206
20230628,145500,17564362980,6050,6040,6050,6030,1255
20230628,145400,17556786910,6040,6030,6040,6020,5666
20230628,145300,17522626760,6030,6020,6040,6020,202
20230628,145200,17521409700,6040,6020,6040,6020,804
20230628,145100,17516562330,6020,6020,6020,6010,863
20230628,145000,17511367690,6010,6040,6040,6010,8488
20230628,144900,17460267960,6030,6040,6040,6030,7482
20230628,144800,17415137010,6040,6040,6060,6040,1003
20230628,144700,17409067940,6050,6060,6060,6050,1709
20230628,144600,17398726410,6060,6050,6060,6050,1735
20230628,144500,17388227450,6060,6050,6060,6050,1709
20230628,144400,17377878080,6050,6060,6070,6050,921
20230628,144300,17372297680,6050,6050,6060,6050,1594
20230628,144200,17362646820,6060,6060,6060,6050,239
20230628,144100,17361200480,6060,6050,6060,6050,1407
20230628,144000,17352677100,6050,6050,6060,6050,1358
20230628,143900,17344460020,6060,6050,6060,6050,773
20230628,143800,17339781720,6050,6050,6060,6050,1802
20230628,143700,17328871420,6060,6060,6060,6050,225
20230628,143600,17327510040,6060,6080,6090,6060,8340
20230628,143500,17276866130,6080,6090,6090,6080,914
20230628,143400,17271300980,6090,6080,6090,6080,561
20230628,143300,17267887850,6080,6090,6090,6080,2882
20230628,143200,17250361720,6090,6090,6090,6080,2036
20230628,143100,17237964370,6090,6090,6090,6070,6459
20230628,143000,17198636030,6090,6070,6090,6050,13455
20230628,142900,17116875570,6070,6060,6070,6050,3869
20230628,142800,17093430130,6050,6060,6060,6050,525
20230628,142700,17090250130,6060,6050,6060,6050,743
20230628,142600,17085754920,6060,6050,6060,6040,809
20230628,142500,17080856030,6050,6030,6050,6030,446
20230628,142400,17078158630,6030,6040,6040,6030,1511
20230628,142300,17069040850,6030,6040,6040,6030,751
20230628,142200,17064507820,6040,6050,6050,6040,716
20230628,142100,17060179530,6050,6040,6050,6030,1416
20230628,142000,17051622950,6040,6040,6040,6030,568
20230628,141900,17048194160,6040,6040,6050,6040,768
20230628,141800,17043550470,6030,6030,6040,6030,431
20230628,141700,17040948440,6030,6040,6040,6030,1193
20230628,141600,17033750170,6040,6040,6040,6030,1270
20230628,141500,17026079470,6040,6030,6040,6030,1909
20230628,141400,17014568120,6030,6030,6030,6030,228
20230628,141300,17013193280,6030,6030,6040,6030,1655
20230628,141200,17003208610,6040,6020,6040,6020,2575
20230628,141100,16987672150,6020,6030,6030,6020,201
20230628,141000,16986462090,6030,6020,6030,6020,37
20230628,140900,16986239310,6020,6020,6030,6020,1126
20230628,140800,16979460740,6030,6020,6030,6020,581
20230628,140700,16975958050,6020,6010,6030,5990,9738
20230628,140600,16917489810,6010,6020,6020,6010,2550
20230628,140500,16902144190,6020,6030,6030,6020,532
20230628,140400,16898941210,6020,6020,6030,6020,3420
20230628,140300,16878347160,6030,6030,6040,6030,452
20230628,140200,16875621580,6030,6030,6040,6030,3861
20230628,140100,16852339730,6040,6030,6040,6030,1004
20230628,140000,16846282780,6030,6040,6040,6030,1070
20230628,135900,16839826790,6040,6040,6040,6030,889
20230628,135800,16834458590,6040,6040,6040,6040,2298
20230628,135700,16820578670,6040,6050,6050,6040,1770
20230628,135600,16809870180,6060,6060,6060,6060,1722
20230628,135500,16799434860,6070,6070,6070,6070,1174
20230628,135400,16792308680,6080,6070,6080,6060,1239
20230628,135300,16784786410,6070,6080,6080,6070,601
20230628,135200,16781137680,6080,6070,6080,6070,841
20230628,135100,16776031190,6070,6080,6080,6070,439
20230628,135000,16773366440,6070,6080,6080,6070,1008
20230628,134900,16767240730,6080,6050,6080,6050,2923
20230628,134800,16749507350,6060,6050,6060,6040,899
20230628,134700,16744067810,6050,6050,6050,6040,136
20230628,134600,16743246010,6040,6040,6050,6040,562
20230628,134500,16739851520,6040,6040,6040,6040,1234
20230628,134400,16732398160,6040,6040,6040,6030,539
20230628,134300,16729145720,6040,6030,6040,6030,2200
20230628,134200,16715865840,6040,6030,6040,6030,388
20230628,134100,16713523740,6030,6030,6030,6030,226
20230628,134000,16712160960,6030,6030,6030,6030,85
20230628,133900,16711648410,6030,6030,6040,6030,333
20230628,133800,16709638320,6040,6040,6040,6030,563
20230628,133700,16706238850,6040,6040,6040,6030,1267
20230628,133600,16698586740,6040,6040,6040,6040,228
20230628,133500,16697209620,6030,6040,6040,6030,2934
20230628,133400,16679505630,6040,6050,6050,6040,2075
20230628,133300,16666954880,6050,6060,6060,6050,249
20230628,133200,16665446600,6060,6060,6060,6050,341
20230628,133100,16663382900,6050,6060,6060,6050,307
20230628,133000,16661524480,6060,6050,6070,6050,2833
20230628,132900,16644362620,6060,6060,6060,6040,1268
20230628,132800,16636682500,6060,6050,6060,6050,2118
20230628,132700,16623868590,6050,6050,6050,6040,604
20230628,132600,16620218920,6050,6030,6050,6030,1704
20230628,132500,16609938720,6030,6040,6040,6030,250
20230628,132400,16608429160,6040,6000,6040,6000,2556
20230628,132300,16593067410,6010,6010,6010,6000,254
20230628,132200,16591541160,6010,6000,6020,6000,701
20230628,132100,16587333670,6000,6020,6020,5990,22881
20230628,132000,16449945360,6030,6030,6030,6020,257
20230628,131900,16448397580,6040,6040,6040,6020,157
20230628,131800,16447449670,6020,6030,6040,6020,4049
20230628,131700,16423052110,6030,6030,6040,6030,2379
20230628,131600,16408703650,6030,6040,6040,6030,914
20230628,131500,16403192100,6040,6040,6050,6040,362
20230628,131400,16401005240,6040,6050,6050,6040,569
20230628,131300,16397567460,6050,6040,6050,6040,797
20230628,131200,16392750120,6040,6040,6050,6040,949
20230628,131100,16387015890,6040,6040,6050,6030,2270
20230628,131000,16373306150,6030,6040,6050,6030,2988
20230628,130900,16355259740,6040,6060,6060,6040,3475
20230628,130800,16334256350,6060,6060,6060,6060,997
20230628,130700,16328214530,6060,6070,6070,6060,113
20230628,130600,16327529120,6070,6060,6070,6060,1330
20230628,130500,16319456050,6070,6060,6070,6060,583
20230628,130400,16315922020,6070,6070,6070,6070,195
20230628,130300,16314738370,6070,6050,6070,6050,550
20230628,130200,16311402370,6050,6050,6060,6050,2784
20230628,130100,16294536110,6060,6060,6060,6050,2681
20230628,130000,16278315950,6060,6050,6060,6050,7884
20230628,125900,16230611900,6060,6070,6070,6060,3191
20230628,125800,16211274220,6070,6070,6070,6060,715
20230628,125700,16206934180,6070,6070,6070,6070,0
20230628,125600,16206934180,6070,6070,6070,6060,1219
20230628,125500,16199541260,6070,6070,6070,6070,686
20230628,125400,16195377240,6070,6070,6070,6070,446
20230628,125300,16192670020,6070,6080,6080,6070,802
20230628,125200,16187799470,6080,6070,6080,6070,1132
20230628,125100,16180928130,6070,6070,6070,6060,307
20230628,125000,16179066600,6070,6060,6080,6060,887
20230628,124900,16173682970,6070,6080,6080,6060,5002
20230628,124800,16143354860,6080,6080,6080,6070,5773
20230628,124700,16108285660,6090,6090,6090,6080,245
20230628,124600,16106795820,6080,6080,6090,6080,553
20230628,124500,16103433550,6080,6080,6080,6080,473
20230628,124400,16100557710,6090,6090,6090,6080,5202
20230628,124300,16068878000,6090,6080,6090,6080,763
20230628,124200,16064231830,6080,6080,6080,6070,1512
20230628,124100,16055040030,6070,6090,6090,6070,6158
20230628,124000,16017605930,6090,6090,6090,6080,360
20230628,123900,16015415110,6080,6090,6100,6080,4490
20230628,123800,15988071370,6100,6100,6100,6100,2228
20230628,123700,15974480570,6100,6110,6110,6100,263
20230628,123600,15972874140,6110,6100,6110,6100,1438
20230628,123500,15964097830,6100,6090,6100,6090,920
20230628,123400,15958489490,6090,6100,6100,6090,1103
20230628,123300,15951764120,6090,6100,6100,6090,62
20230628,123200,15951386520,6090,6080,6090,6080,2298
20230628,123100,15937412190,6070,6080,6080,6070,4258
20230628,123000,15911526920,6090,6090,6090,6080,738
20230628,122900,15907038350,6080,6100,6100,6080,1869
20230628,122800,15895669990,6100,6090,6100,6090,1215
20230628,122700,15888270540,6090,6100,6100,6090,1285
20230628,122600,15880444850,6100,6100,6100,6090,766
20230628,122500,15875776170,6110,6100,6110,6090,1635
20230628,122400,15865805230,6110,6100,6110,6100,1474
20230628,122300,15856809170,6100,6110,6110,6100,1557
20230628,122200,15847307690,6110,6120,6120,6100,505
20230628,122100,15844220540,6120,6110,6120,6110,1460
20230628,122000,15835298100,6110,6120,6120,6110,1939
20230628,121900,15823432150,6120,6100,6120,6100,918
20230628,121800,15817815930,6100,6110,6110,6100,186
20230628,121700,15816679870,6100,6110,6110,6100,834
20230628,121600,15811585330,6110,6120,6120,6110,406
20230628,121500,15809102990,6110,6120,6130,6110,3404
20230628,121400,15788265310,6120,6110,6130,6110,1915
20230628,121300,15776544760,6120,6110,6120,6110,1490
20230628,121200,15767439980,6110,6100,6110,6100,249
20230628,121100,15765921070,6110,6100,6110,6100,1342
20230628,121000,15757734700,6110,6100,6110,6100,529
20230628,120900,15754507720,6100,6090,6100,6090,953
20230628,120800,15748701880,6090,6100,6100,6090,1545
20230628,120700,15739279690,6100,6110,6110,6100,2896
20230628,120600,15721606440,6110,6110,6120,6100,672
20230628,120500,15717500070,6110,6100,6120,6100,1893
20230628,120400,15705942520,6100,6100,6120,6100,1794
20230628,120300,15694985260,6110,6090,6110,6080,2439
20230628,120200,15680123110,6090,6090,6090,6090,593
20230628,120100,15676511740,6090,6090,6090,6080,372
20230628,120000,15674248260,6090,6070,6090,6070,304
20230628,115900,15672400500,6070,6090,6090,6070,389
20230628,115800,15670034770,6090,6080,6100,6060,2990
20230628,115700,15651856050,6090,6070,6090,6070,665
20230628,115600,15647818250,6070,6080,6080,6070,486
20230628,115500,15644867250,6080,6070,6080,6060,534
20230628,115400,15641629870,6060,6070,6080,6060,5791
20230628,115300,15606529220,6070,6080,6080,6070,1092
20230628,115200,15599898950,6080,6080,6090,6070,2918
20230628,115100,15582179960,6090,6090,6090,6080,1997
20230628,115000,15570037920,6080,6080,6090,6080,2205
20230628,114900,15556631120,6080,6090,6100,6080,1897
20230628,114800,15545091000,6100,6100,6120,6080,1831
20230628,114700,15533924910,6100,6120,6120,6100,6205
20230628,114600,15496007150,6120,6100,6120,6100,1453
20230628,114500,15487137100,6100,6080,6110,6080,4317
20230628,114400,15460835950,6090,6110,6110,6080,8483
20230628,114300,15409175110,6100,6130,6130,6080,22811
20230628,114200,15270036690,6120,6120,6140,6110,8050
20230628,114100,15220752050,6140,6160,6160,6120,28236
20230628,114000,15047263070,6160,6140,6180,6130,50526
20230628,113900,14736080590,6140,6100,6170,6090,88217
20230628,113800,14194273330,6100,6020,6100,6010,75489
20230628,113700,13737847200,6010,6000,6020,6000,11060
20230628,113600,13671353180,6000,5990,6000,5980,2897
20230628,113500,13653979710,6000,5980,6000,5980,496
20230628,113400,13651012030,5980,5980,5980,5980,1631
20230628,113300,13641258650,5980,5990,5990,5970,3214
20230628,113200,13622030880,6000,6000,6000,5970,3227
20230628,113100,13602733860,5990,5990,5990,5980,1496
20230628,113000,13593780950,5990,5990,5990,5980,304
20230628,112900,13591960000,5980,5990,6000,5980,822
20230628,112800,13587036680,6000,5990,6000,5970,5463
20230628,112700,13554289880,5990,5990,6000,5990,3709
20230628,112600,13532072960,5980,5980,5980,5970,1899
20230628,112500,13520722930,5980,5960,5980,5960,1777
20230628,112400,13510115720,5970,5960,5970,5960,892
20230628,112300,13504799020,5970,5960,5970,5960,402
20230628,112200,13502402240,5960,5960,5960,5960,1824
20230628,112100,13491531200,5960,5960,5970,5960,1238
20230628,112000,13484151110,5980,5970,5980,5960,1915
20230628,111900,13472727210,5980,5990,5990,5960,586
20230628,111800,13469231360,5990,5990,5990,5980,50
20230628,111700,13468932200,5970,5970,5970,5970,919
20230628,111600,13463445770,5970,5970,5990,5950,1284
20230628,111500,13455785230,5940,5940,5970,5930,19363
20230628,111400,13340549780,5940,5960,5970,5930,10943
20230628,111300,13275477940,5970,5960,5970,5960,5020
20230628,111200,13245557360,5960,5990,5990,5940,23706
20230628,111100,13104315300,5980,5980,5990,5980,565
20230628,111000,13100936390,5980,5980,5990,5980,5180
20230628,110900,13069952780,5990,5990,6000,5990,2279
20230628,110800,13056301480,6000,6000,6000,5990,1896
20230628,110700,13044933700,6000,6000,6010,5990,3093
20230628,110600,13026387060,6000,6010,6010,6000,2126
20230628,110500,13013629400,6010,6020,6020,6010,937
20230628,110400,13007994440,6020,6010,6020,6000,2293
20230628,110300,12994226190,6000,6010,6020,6000,5340
20230628,110200,12962149090,6010,6020,6020,6000,422
20230628,110100,12959611770,6020,6010,6020,6000,2259
20230628,110000,12946043100,6010,5980,6010,5980,909
20230628,105900,12940591470,5980,5990,5990,5980,2114
20230628,105800,12927936780,5990,5960,5990,5960,8824
20230628,105700,12875258920,5960,5990,6000,5950,26097
20230628,105600,12719348740,5990,6000,6010,5980,15767
20230628,105500,12624861420,6000,6010,6010,6000,8931
20230628,105400,12571244140,6010,6010,6020,6000,4086
20230628,105300,12546670420,6010,6010,6020,6000,10645
20230628,105200,12482762530,6020,6010,6020,6010,10578
20230628,105100,12419178950,6010,6020,6030,6010,7204
20230628,105000,12375864220,6020,6030,6040,6020,11067
20230628,104900,12309210020,6030,6030,6040,6030,1599
20230628,104800,12299566990,6030,6050,6050,6030,8954
20230628,104700,12245545010,6050,6040,6050,6040,593
20230628,104600,12241962920,6040,6040,6050,6040,1460
20230628,104500,12233143860,6050,6040,6050,6040,1570
20230628,104400,12223655820,6050,6050,6060,6040,3423
20230628,104300,12202975890,6050,6040,6050,6040,2025
20230628,104200,12190727260,6040,6040,6050,6030,9602
20230628,104100,12132763240,6040,6050,6050,6040,6825
20230628,104000,12091522370,6060,6050,6060,6040,5319
20230628,103900,12059326040,6040,6050,6050,6030,9526
20230628,103800,12001804050,6050,6060,6060,6050,19474
20230628,103700,11883968330,6060,6070,6070,6060,13278
20230628,103600,11803494990,6070,6080,6080,6070,2653
20230628,103500,11787391230,6080,6060,6080,6060,533
20230628,103400,11784153550,6070,6080,6080,6070,2746
20230628,103300,11767484650,6070,6070,6080,6070,3098
20230628,103200,11748679590,6070,6070,6080,6070,2579
20230628,103100,11733023810,6090,6100,6100,6070,3967
20230628,103000,11708905510,6100,6110,6110,6080,5502
20230628,102900,11675408680,6110,6090,6110,6070,5167
20230628,102800,11643960060,6080,6090,6090,6080,1956
20230628,102700,11632056160,6090,6090,6110,6080,1635
20230628,102600,11622103400,6100,6100,6110,6080,6268
20230628,102500,11583919080,6110,6090,6110,6090,108
20230628,102400,11583260620,6100,6100,6100,6080,1793
20230628,102300,11572338880,6110,6110,6120,6110,741
20230628,102200,11567806880,6110,6080,6110,6070,7371
20230628,102100,11522948300,6070,6090,6090,6070,4366
20230628,102000,11496409770,6080,6090,6100,6080,2234
20230628,101900,11482806580,6090,6110,6110,6090,1310
20230628,101800,11474816260,6110,6110,6110,6100,103
20230628,101700,11474187210,6110,6110,6110,6100,1507
20230628,101600,11464989730,6120,6110,6120,6100,5028
20230628,101500,11434307320,6110,6110,6120,6100,3246
20230628,101400,11414479750,6100,6110,6110,6100,1442
20230628,101300,11405675360,6100,6090,6100,6080,3420
20230628,101200,11384852080,6090,6070,6090,6070,1639
20230628,101100,11374890020,6070,6080,6080,6060,3683
20230628,101000,11352532270,6080,6070,6090,6070,1584
20230628,100900,11342891530,6070,6080,6080,6070,4927
20230628,100800,11312976140,6070,6080,6080,6070,1803
20230628,100700,11302029310,6080,6080,6080,6070,730
20230628,100600,11297591960,6080,6080,6080,6070,1151
20230628,100500,11290601080,6080,6080,6090,6070,3580
20230628,100400,11268843490,6080,6090,6100,6080,1822
20230628,100300,11257753050,6080,6100,6110,6080,3232
20230628,100200,11238057070,6100,6090,6100,6080,4023
20230628,100100,11213534370,6090,6080,6090,6080,1304
20230628,100000,11205605700,6080,6100,6100,6080,2672
20230628,095900,11189348420,6100,6060,6100,6060,1783
20230628,095800,11178516040,6070,6060,6070,6050,4486
20230628,095700,11151343040,6070,6060,6070,6050,4167
20230628,095600,11126090520,6060,6060,6070,6050,7941
20230628,095500,11077974000,6060,6070,6070,6050,12351
20230628,095400,11003140280,6070,6090,6090,6060,18610
20230628,095300,10890074210,6090,6110,6120,6090,5300
20230628,095200,10857718060,6110,6080,6120,6080,4844
20230628,095100,10828160150,6090,6080,6090,6070,10296
20230628,095000,10765585810,6080,6080,6090,6060,21571
20230628,094900,10634589780,6070,6140,6150,6070,58493
20230628,094800,10277864210,6140,6120,6150,6120,2914
20230628,094700,10259999930,6120,6130,6140,6120,803
20230628,094600,10255078050,6130,6130,6150,6120,904
20230628,094500,10249537120,6150,6120,6150,6110,7953
20230628,094400,10200747500,6120,6130,6130,6110,8197
20230628,094300,10150616610,6130,6130,6140,6110,10900
20230628,094200,10083860210,6140,6140,6160,6130,11945
20230628,094100,10010501820,6150,6150,6150,6130,6942
20230628,094000,9967864660,6140,6160,6160,6130,4717
20230628,093900,9938850060,6150,6120,6160,6120,7255
20230628,093800,9894283040,6140,6120,6150,6120,7629
20230628,093700,9847546940,6120,6140,6170,6120,11628
20230628,093600,9776149660,6170,6140,6170,6140,20372
20230628,093500,9650872020,6140,6130,6140,6130,4177
20230628,093400,9625243990,6140,6130,6140,6120,6287
20230628,093300,9586674250,6130,6130,6150,6120,10566
20230628,093200,9521875240,6110,6130,6130,6100,17359
20230628,093100,9415786570,6130,6130,6150,6110,25413
20230628,093000,9260259640,6140,6140,6150,6130,9755
20230628,092900,9200387250,6140,6150,6170,6120,24741
20230628,092800,9048568920,6150,6170,6180,6150,23482
20230628,092700,8904025190,6170,6170,6180,6170,5549
20230628,092600,8869781680,6170,6160,6180,6160,9190
20230628,092500,8813108650,6160,6180,6180,6160,11819
20230628,092400,8740231190,6180,6170,6180,6170,9040
20230628,092300,8684427990,6180,6190,6190,6170,12556
20230628,092200,8606839040,6200,6200,6200,6180,17117
20230628,092100,8500900200,6200,6200,6210,6200,6318
20230628,092000,8461721740,6210,6250,6260,6210,23692
20230628,091900,8313979850,6260,6230,6270,6230,20709
20230628,091800,8184553620,6240,6220,6240,6210,9544
20230628,091700,8125154590,6210,6200,6220,6200,6726
20230628,091600,8083386000,6210,6200,6220,6190,8553
20230628,091500,8030321740,6190,6210,6210,6190,15649
20230628,091400,7933234380,6210,6200,6230,6190,17861
20230628,091300,7822381160,6200,6170,6210,6160,18994
20230628,091200,7704935590,6170,6190,6190,6160,23845
20230628,091100,7557749370,6190,6170,6190,6150,43588
20230628,091000,7288846380,6180,6220,6230,6180,56927
20230628,090900,6935764530,6220,6280,6290,6210,45223
20230628,090800,6653850160,6290,6250,6290,6240,42164
20230628,090700,6389837760,6250,6310,6320,6240,47769
20230628,090600,6090130510,6320,6350,6360,6250,84745
20230628,090500,5556632910,6360,6360,6400,6350,32744
20230628,090400,5347811890,6370,6520,6530,6310,132524
20230628,090300,4497460040,6520,6470,6540,6460,48595
20230628,090200,4181094050,6470,6530,6540,6470,92861
20230628,090100,3576648660,6540,6530,6550,6460,135037
20230628,090000,2697794710,6530,6470,6540,6440,396850