stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190800,766362470,13480,13480,13480,13480,1029
20230627,190700,766362470,13480,13480,13480,13480,0
20230627,190600,766362470,13480,13480,13480,13480,0
20230627,190500,766362470,13480,13480,13480,13480,0
20230627,190400,766362470,13480,13480,13480,13480,0
20230627,190300,766362470,13480,13480,13480,13480,0
20230627,190200,766362470,13480,13480,13480,13480,0
20230627,190100,766362470,13480,13480,13480,13480,0
20230627,190000,766362470,13480,13480,13480,13480,0
20230627,185900,766362470,13480,13480,13480,13480,0
20230627,185800,766362470,13480,13480,13480,13480,0
20230627,185700,766362470,13480,13480,13480,13480,0
20230627,185600,766362470,13480,13480,13480,13480,0
20230627,185500,766362470,13480,13480,13480,13480,0
20230627,185400,766362470,13480,13480,13480,13480,0
20230627,185300,766362470,13480,13480,13480,13480,0
20230627,185200,766362470,13480,13480,13480,13480,0
20230627,185100,766362470,13480,13480,13480,13480,0
20230627,185000,766362470,13480,13480,13480,13480,0
20230627,184900,766362470,13480,13480,13480,13480,0
20230627,184800,766362470,13480,13480,13480,13480,0
20230627,184700,766362470,13480,13480,13480,13480,0
20230627,184600,766362470,13480,13480,13480,13480,0
20230627,184500,766362470,13480,13480,13480,13480,0
20230627,184400,766362470,13480,13480,13480,13480,0
20230627,184300,766362470,13480,13480,13480,13480,0
20230627,184200,766362470,13480,13480,13480,13480,0
20230627,184100,766362470,13480,13480,13480,13480,0
20230627,184000,766362470,13480,13480,13480,13480,0
20230627,183900,766362470,13480,13480,13480,13480,0
20230627,183800,766362470,13480,13480,13480,13480,1029
20230627,183700,766362470,13480,13480,13480,13480,0
20230627,183600,766362470,13480,13480,13480,13480,0
20230627,183500,766362470,13480,13480,13480,13480,0
20230627,183400,766362470,13480,13480,13480,13480,0
20230627,183300,766362470,13480,13480,13480,13480,0
20230627,183200,766362470,13480,13480,13480,13480,0
20230627,183100,766362470,13480,13480,13480,13480,0
20230627,183000,766362470,13480,13480,13480,13480,0
20230627,182900,766362470,13480,13480,13480,13480,0
20230627,182800,766362470,13480,13480,13480,13480,0
20230627,182700,766362470,13480,13480,13480,13480,0
20230627,182600,766362470,13480,13480,13480,13480,0
20230627,182500,766362470,13480,13480,13480,13480,0
20230627,182400,766362470,13480,13480,13480,13480,0
20230627,182300,766362470,13480,13480,13480,13480,0
20230627,182200,766362470,13480,13480,13480,13480,0
20230627,182100,766362470,13480,13480,13480,13480,0
20230627,182000,766362470,13480,13480,13480,13480,0
20230627,181900,766362470,13480,13480,13480,13480,0
20230627,181800,766362470,13480,13480,13480,13480,0
20230627,181700,766362470,13480,13480,13480,13480,0
20230627,181600,766362470,13480,13480,13480,13480,0
20230627,181500,766362470,13480,13480,13480,13480,0
20230627,181400,766362470,13480,13480,13480,13480,0
20230627,181300,766362470,13480,13480,13480,13480,0
20230627,181200,766362470,13480,13480,13480,13480,0
20230627,181100,766362470,13480,13480,13480,13480,0
20230627,181000,766362470,13480,13480,13480,13480,0
20230627,180900,766362470,13480,13480,13480,13480,0
20230627,180800,766362470,13480,13480,13480,13480,1029
20230627,180700,766362470,13480,13480,13480,13480,0
20230627,180600,766362470,13480,13480,13480,13480,0
20230627,180500,766362470,13480,13480,13480,13480,0
20230627,180400,766362470,13480,13480,13480,13480,0
20230627,180300,766362470,13480,13480,13480,13480,0
20230627,180200,766362470,13480,13480,13480,13480,0
20230627,180100,766362470,13480,13480,13480,13480,0
20230627,180000,766362470,13480,13480,13480,13480,0
20230627,175900,766362470,13480,13480,13480,13480,0
20230627,175800,766362470,13480,13480,13480,13480,0
20230627,175700,766362470,13480,13480,13480,13480,0
20230627,175600,766362470,13480,13480,13480,13480,0
20230627,175500,766362470,13480,13480,13480,13480,0
20230627,175400,766362470,13480,13480,13480,13480,0
20230627,175300,766362470,13480,13480,13480,13480,0
20230627,175200,766362470,13480,13480,13480,13480,0
20230627,175100,766362470,13480,13480,13480,13480,0
20230627,175000,766362470,13480,13480,13480,13480,0
20230627,174900,766362470,13480,13480,13480,13480,0
20230627,174800,766362470,13480,13480,13480,13480,0
20230627,174700,766362470,13480,13480,13480,13480,0
20230627,174600,766362470,13480,13480,13480,13480,0
20230627,174500,766362470,13480,13480,13480,13480,0
20230627,174400,766362470,13480,13480,13480,13480,0
20230627,174300,766362470,13480,13480,13480,13480,0
20230627,174200,766362470,13480,13480,13480,13480,0
20230627,174100,766362470,13480,13480,13480,13480,0
20230627,174000,766362470,13480,13480,13480,13480,0
20230627,173900,766362470,13480,13480,13480,13480,0
20230627,173800,766362470,13480,13480,13480,13480,1029
20230627,173700,766362470,13480,13480,13480,13480,0
20230627,173600,766362470,13480,13480,13480,13480,0
20230627,173500,766362470,13480,13480,13480,13480,0
20230627,173400,766362470,13480,13480,13480,13480,0
20230627,173300,766362470,13480,13480,13480,13480,0
20230627,173200,766362470,13480,13480,13480,13480,0
20230627,173100,766362470,13480,13480,13480,13480,0
20230627,173000,766362470,13480,13480,13480,13480,0
20230627,172900,766362470,13480,13480,13480,13480,0
20230627,172800,766362470,13480,13480,13480,13480,0
20230627,172700,766362470,13480,13480,13480,13480,0
20230627,172600,766362470,13480,13480,13480,13480,0
20230627,172500,766362470,13480,13480,13480,13480,0
20230627,172400,766362470,13480,13480,13480,13480,0
20230627,172300,766362470,13480,13480,13480,13480,0
20230627,172200,766362470,13480,13480,13480,13480,0
20230627,172100,766362470,13480,13480,13480,13480,0
20230627,172000,766362470,13480,13480,13480,13480,0
20230627,171900,766362470,13480,13480,13480,13480,0
20230627,171800,766362470,13480,13480,13480,13480,0
20230627,171700,766362470,13480,13480,13480,13480,0
20230627,171600,766362470,13480,13480,13480,13480,0
20230627,171500,766362470,13480,13480,13480,13480,0
20230627,171400,766362470,13480,13480,13480,13480,0
20230627,171300,766362470,13480,13480,13480,13480,0
20230627,171200,766362470,13480,13480,13480,13480,0
20230627,171100,766362470,13480,13480,13480,13480,0
20230627,171000,766362470,13480,13480,13480,13480,0
20230627,170900,766362470,13480,13480,13480,13480,0
20230627,170800,766362470,13480,13480,13480,13480,1029
20230627,170700,766362470,13480,13480,13480,13480,0
20230627,170600,766362470,13480,13480,13480,13480,0
20230627,170500,766362470,13480,13480,13480,13480,0
20230627,170400,766362470,13480,13480,13480,13480,0
20230627,170300,766362470,13480,13480,13480,13480,0
20230627,170200,766362470,13480,13480,13480,13480,0
20230627,170100,766362470,13480,13480,13480,13480,0
20230627,170000,766362470,13480,13480,13480,13480,0
20230627,165900,766362470,13480,13480,13480,13480,0
20230627,165800,766362470,13480,13480,13480,13480,0
20230627,165700,766362470,13480,13480,13480,13480,0
20230627,165600,766362470,13480,13480,13480,13480,0
20230627,165500,766362470,13480,13480,13480,13480,0
20230627,165400,766362470,13480,13480,13480,13480,0
20230627,165300,766362470,13480,13480,13480,13480,0
20230627,165200,766362470,13480,13480,13480,13480,0
20230627,165100,766362470,13480,13480,13480,13480,0
20230627,165000,766362470,13480,13480,13480,13480,0
20230627,164900,766362470,13480,13480,13480,13480,0
20230627,164800,766362470,13480,13480,13480,13480,0
20230627,164700,766362470,13480,13480,13480,13480,0
20230627,164600,766362470,13480,13480,13480,13480,0
20230627,164500,766362470,13480,13480,13480,13480,0
20230627,164400,766362470,13480,13480,13480,13480,0
20230627,164300,766362470,13480,13480,13480,13480,0
20230627,164200,766362470,13480,13480,13480,13480,0
20230627,164100,766362470,13480,13480,13480,13480,0
20230627,164000,766362470,13480,13480,13480,13480,0
20230627,163900,766362470,13480,13480,13480,13480,0
20230627,163800,766362470,13480,13480,13480,13480,1029
20230627,163700,766362470,13480,13480,13480,13480,0
20230627,163600,766362470,13480,13480,13480,13480,0
20230627,163500,766362470,13480,13480,13480,13480,0
20230627,163400,766362470,13480,13480,13480,13480,0
20230627,163300,766362470,13480,13480,13480,13480,0
20230627,163200,766362470,13480,13480,13480,13480,0
20230627,163100,766362470,13480,13480,13480,13480,0
20230627,163000,766362470,13480,13480,13480,13480,0
20230627,162900,766362470,13480,13480,13480,13480,0
20230627,162800,766362470,13480,13480,13480,13480,0
20230627,162700,766362470,13480,13480,13480,13480,0
20230627,162600,766362470,13480,13480,13480,13480,0
20230627,162500,766362470,13480,13480,13480,13480,0
20230627,162400,766362470,13480,13480,13480,13480,0
20230627,162300,766362470,13480,13480,13480,13480,0
20230627,162200,766362470,13480,13480,13480,13480,0
20230627,162100,766362470,13480,13480,13480,13480,0
20230627,162000,766362470,13480,13480,13480,13480,0
20230627,161900,766362470,13480,13480,13480,13480,0
20230627,161800,766362470,13480,13480,13480,13480,0
20230627,161700,766362470,13480,13480,13480,13480,0
20230627,161600,766362470,13480,13480,13480,13480,0
20230627,161500,766362470,13480,13480,13480,13480,0
20230627,161400,766362470,13480,13480,13480,13480,0
20230627,161300,766362470,13480,13480,13480,13480,0
20230627,161200,766362470,13480,13480,13480,13480,0
20230627,161100,766362470,13480,13480,13480,13480,0
20230627,161000,766362470,13480,13480,13480,13480,0
20230627,160900,766362470,13480,13480,13480,13480,0
20230627,160800,766362470,13480,13480,13480,13480,1029
20230627,160700,766362470,13480,13480,13480,13480,0
20230627,160600,766362470,13480,13480,13480,13480,0
20230627,160500,766362470,13480,13480,13480,13480,0
20230627,160400,766362470,13480,13480,13480,13480,0
20230627,160300,766362470,13480,13480,13480,13480,0
20230627,160200,766362470,13480,13480,13480,13480,0
20230627,160100,766362470,13480,13480,13480,13480,0
20230627,160000,766362470,13480,13480,13480,13480,0
20230627,155900,766362470,13480,13480,13480,13480,0
20230627,155800,766362470,13480,13480,13480,13480,0
20230627,155700,766362470,13480,13480,13480,13480,0
20230627,155600,766362470,13480,13480,13480,13480,0
20230627,155500,766362470,13480,13480,13480,13480,0
20230627,155400,766362470,13480,13480,13480,13480,0
20230627,155300,766362470,13480,13480,13480,13480,0
20230627,155200,766362470,13480,13480,13480,13480,0
20230627,155100,766362470,13480,13480,13480,13480,0
20230627,155000,766362470,13480,13480,13480,13480,0
20230627,154900,766362470,13480,13480,13480,13480,0
20230627,154800,766362470,13480,13480,13480,13480,0
20230627,154700,766362470,13480,13480,13480,13480,0
20230627,154600,766362470,13480,13480,13480,13480,0
20230627,154500,766362470,13480,13480,13480,13480,0
20230627,154400,766362470,13480,13480,13480,13480,0
20230627,154300,766362470,13480,13480,13480,13480,0
20230627,154200,766362470,13480,13480,13480,13480,0
20230627,154100,766362470,13480,13480,13480,13480,0
20230627,154000,766362470,13480,13480,13480,13480,0
20230627,153900,766362470,13480,13480,13480,13480,0
20230627,153800,766362470,13480,13480,13480,13480,1029
20230627,153700,766362470,13480,13480,13480,13480,0
20230627,153600,766362470,13480,13480,13480,13480,0
20230627,153500,766362470,13480,13480,13480,13480,0
20230627,153400,766362470,13480,13480,13480,13480,0
20230627,153300,766362470,13480,13480,13480,13480,0
20230627,153200,766362470,13480,13480,13480,13480,0
20230627,153100,766362470,13480,13480,13480,13480,0
20230627,153000,766362470,13480,13480,13480,13480,1029
20230627,152900,752491550,13370,13370,13370,13370,0
20230627,152800,752491550,13370,13370,13370,13370,0
20230627,152700,752491550,13370,13370,13370,13370,0
20230627,152600,752491550,13370,13370,13370,13370,0
20230627,152500,752491550,13370,13370,13370,13370,0
20230627,152400,752491550,13370,13370,13370,13370,0
20230627,152300,752491550,13370,13370,13370,13370,0
20230627,152200,752491550,13370,13370,13370,13370,0
20230627,152100,752491550,13370,13370,13370,13370,0
20230627,152000,752491550,13370,13370,13370,13370,0
20230627,151900,752491550,13370,13370,13370,13370,2
20230627,151800,752464810,13370,13380,13380,13370,6
20230627,151700,752384540,13370,13380,13380,13370,19
20230627,151600,752130370,13380,13330,13380,13330,90
20230627,151500,750927570,13330,13370,13370,13330,49
20230627,151400,750273860,13370,13370,13370,13370,15
20230627,151300,750073310,13370,13310,13370,13310,337
20230627,151200,745586520,13310,13330,13330,13310,36
20230627,151100,745107300,13330,13330,13330,13330,7
20230627,151000,745013990,13340,13340,13340,13310,8
20230627,150900,744907300,13340,13330,13340,13270,1018
20230627,150800,731378230,13330,13360,13370,13330,18
20230627,150700,731137990,13340,13340,13340,13340,234
20230627,150600,728016430,13340,13340,13340,13340,23
20230627,150500,727709610,13340,13330,13340,13320,44
20230627,150400,727123330,13340,13340,13340,13340,114
20230627,150300,725602570,13340,13340,13340,13340,5
20230627,150200,725535870,13340,13340,13340,13340,14
20230627,150100,725349110,13330,13320,13330,13300,40
20230627,150000,724816960,13320,13350,13350,13300,135
20230627,145900,723020620,13350,13350,13350,13340,112
20230627,145800,721525450,13350,13340,13350,13340,14
20230627,145700,721338600,13310,13320,13320,13310,49
20230627,145600,720686390,13330,13350,13350,13320,104
20230627,145500,719300780,13350,13340,13350,13340,6
20230627,145400,719220700,13340,13310,13340,13290,121
20230627,145300,717609480,13310,13340,13340,13310,21
20230627,145200,717329650,13340,13340,13340,13330,7
20230627,145100,717236280,13330,13320,13330,13320,55
20230627,145000,716503660,13310,13320,13320,13310,65
20230627,144900,715638210,13320,13330,13330,13320,44
20230627,144800,715051920,13330,13330,13330,13330,4
20230627,144700,714998600,13330,13330,13330,13330,16
20230627,144600,714785320,13310,13340,13340,13310,101
20230627,144500,713439610,13340,13340,13340,13340,9
20230627,144400,713319550,13340,13340,13340,13340,17
20230627,144300,713092770,13340,13330,13340,13300,221
20230627,144200,710150200,13330,13330,13330,13330,6
20230627,144100,710070220,13330,13330,13330,13330,17
20230627,144000,709843610,13300,13330,13330,13300,208
20230627,143900,707076970,13300,13330,13330,13300,125
20230627,143800,705413950,13330,13330,13330,13330,8
20230627,143700,705307310,13330,13330,13330,13330,9
20230627,143600,705187340,13330,13320,13330,13320,226
20230627,143500,702176990,13310,13320,13320,13310,48
20230627,143400,701537980,13320,13320,13320,13320,17
20230627,143300,701311540,13330,13320,13330,13320,112
20230627,143200,699819660,13320,13320,13320,13320,16
20230627,143100,699606540,13320,13320,13320,13310,579
20230627,143000,691896240,13310,13310,13310,13300,87
20230627,142900,690738280,13310,13310,13320,13310,36
20230627,142800,690259070,13310,13320,13320,13310,22
20230627,142700,689966110,13320,13320,13320,13320,4
20230627,142600,689912830,13310,13340,13340,13310,973
20230627,142500,676942810,13340,13330,13340,13330,51
20230627,142400,676262850,13330,13340,13340,13330,7
20230627,142300,676169480,13340,13340,13340,13330,9
20230627,142200,676049430,13350,13320,13350,13320,31
20230627,142100,675636370,13320,13320,13320,13320,10
20230627,142000,675503170,13320,13310,13320,13310,45
20230627,141900,674904200,13310,13350,13350,13310,852
20230627,141800,663555540,13350,13340,13350,13340,23
20230627,141700,663248510,13350,13360,13360,13350,31
20230627,141600,662834590,13360,13370,13370,13360,46
20230627,141500,662220000,13380,13380,13380,13380,1
20230627,141400,662206620,13380,13330,13380,13330,892
20230627,141300,650282790,13350,13320,13350,13320,94
20230627,141200,649030530,13300,13310,13310,13300,250
20230627,141100,645705470,13320,13320,13320,13310,273
20230627,141000,642070200,13320,13320,13320,13310,46
20230627,140900,641457840,13320,13340,13340,13320,61
20230627,140800,640644990,13340,13340,13340,13340,6
20230627,140700,640564950,13340,13320,13340,13320,714
20230627,140600,631054230,13330,13340,13340,13330,35
20230627,140500,630587640,13350,13350,13350,13350,33
20230627,140400,630147090,13350,13350,13350,13350,12
20230627,140300,629986890,13350,13340,13350,13330,1003
20230627,140200,616615150,13340,13350,13350,13340,105
20230627,140100,615214300,13350,13350,13350,13350,17
20230627,140000,614987350,13350,13350,13350,13350,20
20230627,135900,614720350,13350,13370,13370,13350,77
20230627,135800,613692310,13370,13370,13370,13360,33
20230627,135700,613251160,13380,13380,13380,13380,0
20230627,135600,613251160,13380,13360,13380,13350,975
20230627,135500,600233530,13360,13370,13370,13360,22
20230627,135400,599939550,13370,13360,13370,13360,14
20230627,135300,599752460,13360,13370,13370,13360,76
20230627,135200,598736800,13370,13380,13390,13370,39
20230627,135100,598215080,13380,13380,13380,13380,5
20230627,135000,598148180,13380,13370,13380,13370,48
20230627,134900,597506390,13370,13380,13380,13370,61
20230627,134800,596690660,13380,13390,13390,13380,12
20230627,134700,596530090,13390,13390,13390,13390,8
20230627,134600,596422970,13390,13380,13450,13380,61
20230627,134500,595606670,13380,13360,13380,13360,83
20230627,134400,594497010,13350,13350,13360,13350,178
20230627,134300,592120380,13350,13350,13350,13350,4
20230627,134200,592066980,13350,13350,13350,13340,102
20230627,134100,590706160,13350,13350,13350,13340,54
20230627,134000,589985620,13350,13350,13350,13340,47
20230627,133900,589358260,13350,13360,13360,13340,30
20230627,133800,588957850,13360,13350,13360,13350,33
20230627,133700,588517100,13350,13360,13360,13350,124
20230627,133600,586861680,13360,13360,13360,13360,16
20230627,133500,586647920,13370,13370,13370,13370,5
20230627,133400,586581070,13370,13350,13370,13350,48
20230627,133300,585940030,13360,13360,13360,13360,12
20230627,133200,585779710,13350,13360,13360,13350,150
20230627,133100,583776600,13360,13360,13360,13360,47
20230627,133000,583148680,13360,13360,13360,13350,71
20230627,132900,582200730,13360,13360,13360,13350,94
20230627,132800,580945770,13360,13360,13360,13360,2
20230627,132700,580919050,13360,13360,13360,13360,19
20230627,132600,580665210,13350,13360,13360,13350,49
20230627,132500,580010930,13360,13360,13370,13360,42
20230627,132400,579449690,13360,13370,13370,13360,76
20230627,132300,578434280,13370,13360,13370,13360,43
20230627,132200,577859720,13370,13370,13370,13370,82
20230627,132100,576763380,13370,13370,13370,13370,9
20230627,132000,576643050,13370,13370,13370,13370,20
20230627,131900,576375650,13370,13380,13380,13360,78
20230627,131800,575333140,13380,13390,13390,13370,137
20230627,131700,573501050,13390,13390,13390,13390,4
20230627,131600,573447490,13390,13380,13390,13380,99
20230627,131500,572122760,13390,13390,13390,13370,106
20230627,131400,570704600,13400,13400,13400,13400,8
20230627,131300,570597400,13400,13380,13400,13380,40
20230627,131200,570062040,13380,13370,13390,13370,100
20230627,131100,568724320,13370,13400,13400,13370,65
20230627,131000,567854860,13400,13400,13400,13400,4
20230627,130900,567801260,13400,13410,13410,13400,29
20230627,130800,567412430,13420,13420,13420,13420,129
20230627,130700,565681250,13410,13410,13410,13410,4
20230627,130600,565627610,13400,13410,13410,13400,19
20230627,130500,565372930,13420,13440,13440,13420,88
20230627,130400,564191120,13440,13450,13450,13440,5
20230627,130300,564123890,13450,13440,13450,13440,63
20230627,130200,563277140,13440,13450,13450,13440,43
20230627,130100,562699080,13450,13460,13460,13450,12
20230627,130000,562537660,13460,13460,13460,13460,12
20230627,125900,562376140,13460,13460,13460,13460,205
20230627,125800,559616840,13450,13420,13450,13420,9
20230627,125700,559496000,13420,13420,13460,13420,144
20230627,125600,557561930,13420,13410,13420,13410,63
20230627,125500,556717080,13410,13420,13420,13410,29
20230627,125400,556328180,13420,13380,13420,13380,44
20230627,125300,555739140,13420,13380,13420,13380,171
20230627,125200,553447280,13380,13410,13410,13380,31
20230627,125100,553032340,13390,13390,13390,13390,15
20230627,125000,552831490,13390,13380,13420,13380,118
20230627,124900,551251450,13360,13340,13360,13340,382
20230627,124800,546151750,13340,13320,13340,13320,388
20230627,124700,540983550,13320,13300,13320,13300,116
20230627,124600,539440470,13290,13300,13300,13290,42
20230627,124500,538882230,13300,13300,13310,13300,610
20230627,124400,530767620,13300,13300,13300,13300,4
20230627,124300,530714420,13280,13280,13280,13270,318
20230627,124200,526491740,13270,13280,13280,13270,95
20230627,124100,525231030,13280,13280,13280,13280,9
20230627,124000,525111510,13280,13270,13280,13270,14
20230627,123900,524925700,13270,13270,13270,13260,112
20230627,123800,523439810,13300,13270,13300,13270,465
20230627,123700,517267180,13270,13280,13280,13270,20
20230627,123600,517001740,13280,13280,13280,13280,18
20230627,123500,516762700,13280,13300,13300,13270,1107
20230627,123400,502068770,13300,13300,13300,13300,13
20230627,123300,501895870,13300,13300,13300,13300,2
20230627,123200,501869270,13290,13290,13290,13280,145
20230627,123100,499943460,13290,13290,13290,13290,5
20230627,123000,499877010,13280,13280,13280,13280,0
20230627,122900,499877010,13280,13280,13280,13280,89
20230627,122800,498695090,13290,13280,13290,13280,13
20230627,122700,498522330,13280,13280,13280,13280,6
20230627,122600,498442650,13280,13280,13280,13280,33
20230627,122500,498004410,13280,13290,13290,13280,234
20230627,122400,494896100,13280,13290,13290,13280,69
20230627,122300,493979440,13290,13290,13290,13290,14
20230627,122200,493793380,13290,13300,13300,13290,5
20230627,122100,493726890,13290,13300,13300,13290,42
20230627,122000,493168650,13300,13300,13300,13300,16
20230627,121900,492955850,13300,13300,13300,13300,12
20230627,121800,492796250,13280,13290,13300,13280,103
20230627,121700,491428220,13290,13280,13290,13280,100
20230627,121600,490100080,13280,13280,13280,13280,6
20230627,121500,490020400,13260,13270,13270,13260,100
20230627,121400,488694290,13270,13270,13270,13260,33
20230627,121300,488256460,13280,13280,13280,13280,12
20230627,121200,488097100,13280,13260,13280,13260,92
20230627,121100,486877110,13250,13280,13280,13250,306
20230627,121000,482820310,13280,13280,13280,13250,42
20230627,120900,482263620,13250,13260,13270,13250,561
20230627,120800,474825110,13270,13280,13280,13260,829
20230627,120700,463822650,13290,13290,13290,13290,7
20230627,120600,463729620,13290,13280,13290,13280,52
20230627,120500,463038940,13280,13300,13300,13280,129
20230627,120400,461325220,13300,13300,13300,13300,1
20230627,120300,461311920,13300,13280,13300,13280,110
20230627,120200,459850350,13290,13290,13300,13290,26
20230627,120100,459504770,13300,13290,13300,13290,12
20230627,120000,459345240,13290,13290,13290,13280,72
20230627,115900,458389010,13290,13290,13300,13280,119
20230627,115800,456807870,13290,13300,13300,13290,34
20230627,115700,456355840,13300,13300,13300,13300,54
20230627,115600,455637640,13300,13300,13300,13290,22
20230627,115500,455345060,13290,13300,13300,13280,131
20230627,115400,453605250,13290,13280,13290,13280,26
20230627,115300,453259750,13280,13290,13290,13280,16
20230627,115200,453047220,13290,13290,13290,13290,101
20230627,115100,451704930,13300,13300,13300,13300,14
20230627,115000,451518730,13300,13290,13300,13290,5
20230627,114900,451452260,13290,13280,13290,13280,46
20230627,114800,450841350,13270,13280,13280,13270,139
20230627,114700,448996680,13280,13280,13280,13280,7
20230627,114600,448903720,13280,13280,13280,13280,36
20230627,114500,448425640,13280,13290,13290,13280,293
20230627,114400,444534540,13290,13290,13300,13290,156
20230627,114300,442461250,13290,13290,13290,13290,13
20230627,114200,442288480,13280,13280,13280,13280,88
20230627,114100,441119840,13290,13290,13300,13280,150
20230627,114000,439126640,13290,13280,13290,13270,127
20230627,113900,437439120,13280,13270,13280,13270,222
20230627,113800,434491100,13270,13280,13280,13270,105
20230627,113700,433097680,13270,13280,13280,13270,88
20230627,113600,431929520,13270,13260,13270,13260,84
20230627,113500,430814890,13260,13260,13270,13260,98
20230627,113400,429515400,13270,13260,13270,13260,53
20230627,113300,428812500,13270,13260,13270,13260,75
20230627,113200,427817330,13270,13260,13270,13260,22
20230627,113100,427525470,13270,13280,13290,13270,154
20230627,113000,425480810,13270,13280,13280,13270,65
20230627,112900,424618140,13280,13270,13280,13270,33
20230627,112800,424179940,13270,13260,13280,13260,109
20230627,112700,422733520,13270,13270,13270,13270,7
20230627,112600,422640630,13260,13260,13270,13260,96
20230627,112500,421367600,13260,13270,13270,13260,44
20230627,112400,420784060,13270,13270,13270,13270,10
20230627,112300,420651360,13270,13260,13270,13260,38
20230627,112200,420147460,13270,13270,13270,13270,39
20230627,112100,419629930,13260,13270,13270,13260,108
20230627,112000,418197720,13280,13260,13280,13260,40
20230627,111900,417667120,13260,13280,13280,13260,19
20230627,111800,417414990,13280,13290,13290,13280,27
20230627,111700,417056280,13290,13280,13290,13280,2
20230627,111600,417029710,13280,13280,13280,13280,11
20230627,111500,416883630,13250,13250,13250,13240,1201
20230627,111400,400971620,13250,13250,13250,13240,211
20230627,111300,398176940,13250,13280,13280,13250,1819
20230627,111200,374065670,13280,13270,13280,13270,93
20230627,111100,372831520,13280,13290,13290,13280,214
20230627,111000,369988800,13300,13310,13310,13280,187
20230627,110900,367504040,13300,13310,13310,13300,110
20230627,110800,366041000,13310,13320,13320,13300,62
20230627,110700,365216080,13320,13320,13320,13320,18
20230627,110600,364976320,13320,13320,13320,13320,80
20230627,110500,363910720,13320,13310,13320,13310,94
20230627,110400,362659520,13310,13320,13320,13310,52
20230627,110300,361967240,13310,13320,13320,13310,17
20230627,110200,361740810,13310,13310,13310,13310,26
20230627,110100,361394750,13300,13320,13320,13300,196
20230627,110000,358785520,13320,13310,13320,13310,11
20230627,105900,358639010,13300,13280,13300,13280,1121
20230627,105800,343743410,13280,13250,13280,13250,440
20230627,105700,337913230,13240,13250,13250,13230,256
20230627,105600,334523560,13250,13220,13250,13220,42
20230627,105500,333968120,13220,13250,13250,13220,225
20230627,105400,330992740,13250,13280,13280,13210,1421
20230627,105300,312154990,13280,13310,13310,13280,1315
20230627,105200,294678250,13320,13300,13320,13300,463
20230627,105100,288511190,13310,13320,13320,13300,253
20230627,105000,285145440,13320,13300,13320,13300,161
20230627,104900,283003630,13290,13290,13300,13290,194
20230627,104800,280425120,13300,13310,13310,13290,129
20230627,104700,278710000,13320,13310,13320,13310,132
20230627,104600,276952570,13330,13340,13340,13320,126
20230627,104500,275272920,13340,13290,13340,13290,98
20230627,104400,273970040,13300,13350,13350,13300,2722
20230627,104300,237731040,13350,13340,13350,13340,42
20230627,104200,237170690,13350,13350,13350,13350,18
20230627,104100,236930390,13350,13350,13360,13350,104
20230627,104000,235541930,13350,13340,13350,13340,13
20230627,103900,235368490,13340,13340,13340,13330,51
20230627,103800,234688510,13340,13360,13360,13340,32
20230627,103700,234261260,13350,13350,13350,13350,74
20230627,103600,233273360,13350,13340,13350,13340,16
20230627,103500,233059770,13330,13330,13330,13330,127
20230627,103400,231366860,13330,13360,13360,13320,264
20230627,103300,227848170,13360,13360,13370,13350,309
20230627,103200,223722270,13360,13360,13370,13350,891
20230627,103100,211824500,13380,13370,13380,13360,1205
20230627,103000,195719360,13380,13370,13380,13370,116
20230627,102900,194168350,13380,13390,13390,13380,180
20230627,102800,191759810,13390,13370,13390,13370,557
20230627,102700,184311960,13370,13400,13410,13370,719
20230627,102600,174691960,13400,13400,13400,13400,0
20230627,102500,174691960,13400,13390,13400,13390,98
20230627,102400,173378770,13380,13400,13400,13380,242
20230627,102300,170139540,13400,13400,13400,13390,655
20230627,102200,161364040,13410,13410,13410,13410,1
20230627,102100,161350630,13410,13440,13440,13410,161
20230627,102000,159189670,13440,13440,13450,13440,7
20230627,101900,159095580,13430,13420,13430,13420,104
20230627,101800,157699860,13410,13420,13420,13410,320
20230627,101700,153408610,13420,13430,13430,13410,69
20230627,101600,152482760,13430,13420,13440,13420,881
20230627,101500,140659450,13430,13420,13430,13420,81
20230627,101400,139571870,13430,13440,13440,13430,37
20230627,101300,139074920,13420,13420,13420,13420,166
20230627,101200,136847200,13420,13420,13420,13420,33
20230627,101100,136404340,13420,13480,13480,13420,2703
20230627,101000,100069670,13490,13490,13490,13480,43
20230627,100900,99489960,13490,13490,13500,13490,14
20230627,100800,99301060,13490,13490,13490,13490,81
20230627,100700,98208370,13500,13500,13500,13500,7
20230627,100600,98113870,13490,13500,13500,13490,41
20230627,100500,97560730,13500,13490,13500,13490,17
20230627,100400,97331260,13490,13500,13500,13490,156
20230627,100300,95226800,13500,13500,13500,13490,55
20230627,100200,94484660,13500,13500,13500,13500,3
20230627,100100,94444160,13500,13500,13500,13490,114
20230627,100000,92906060,13490,13500,13500,13490,19
20230627,095900,92649700,13500,13490,13500,13490,54
20230627,095800,91921150,13490,13490,13490,13490,23
20230627,095700,91610880,13490,13480,13490,13480,58
20230627,095600,90828860,13490,13480,13490,13480,27
20230627,095500,90464860,13480,13490,13490,13480,26
20230627,095400,90114250,13490,13490,13490,13490,15
20230627,095300,89911900,13480,13480,13480,13470,14
20230627,095200,89723290,13480,13500,13500,13470,34
20230627,095100,89265050,13500,13490,13500,13490,574
20230627,095000,81517410,13500,13480,13500,13480,111
20230627,094900,80020810,13480,13480,13480,13480,5
20230627,094800,79953410,13480,13500,13500,13470,355
20230627,094700,75162040,13500,13480,13500,13480,144
20230627,094600,73220110,13480,13490,13490,13480,19
20230627,094500,72963980,13490,13490,13490,13490,10
20230627,094400,72829080,13480,13470,13490,13470,416
20230627,094300,67221560,13460,13460,13460,13460,23
20230627,094200,66911980,13450,13460,13460,13450,8
20230627,094100,66804370,13460,13440,13460,13430,52
20230627,094000,66105530,13460,13460,13460,13460,1
20230627,093900,66092070,13440,13430,13440,13430,21
20230627,093800,65809920,13430,13430,13430,13430,6
20230627,093700,65729340,13430,13440,13440,13430,24
20230627,093600,65407000,13440,13440,13440,13440,20
20230627,093500,65138200,13440,13440,13440,13440,120
20230627,093400,63525400,13440,13430,13440,13430,23
20230627,093300,63216420,13430,13440,13440,13430,27
20230627,093200,62853760,13440,13430,13440,13430,21
20230627,093100,62571530,13420,13410,13430,13410,28
20230627,093000,62195900,13410,13440,13440,13410,190
20230627,092900,59647140,13440,13440,13440,13440,104
20230627,092800,58249380,13440,13430,13440,13430,38
20230627,092700,57738910,13430,13430,13430,13430,7
20230627,092600,57644900,13430,13430,13440,13430,64
20230627,092500,56784880,13440,13440,13440,13440,27
20230627,092400,56422000,13440,13430,13440,13430,7
20230627,092300,56327960,13430,13440,13440,13430,56
20230627,092200,55575340,13460,13460,13460,13460,4
20230627,092100,55521500,13460,13410,13460,13410,12
20230627,092000,55360070,13410,13420,13420,13410,317
20230627,091900,51107290,13420,13450,13450,13420,294
20230627,091800,47156980,13450,13450,13450,13450,3
20230627,091700,47116630,13450,13480,13480,13450,616
20230627,091600,38826160,13480,13470,13480,13470,30
20230627,091500,38422020,13460,13500,13500,13460,817
20230627,091400,27401660,13500,13500,13510,13500,100
20230627,091300,26051580,13490,13490,13490,13490,219
20230627,091200,23097270,13490,13490,13490,13490,0
20230627,091100,23097270,13490,13490,13490,13490,839
20230627,091000,11779160,13500,13470,13500,13460,53
20230627,090900,11065230,13500,13520,13520,13500,40
20230627,090800,10525080,13520,13490,13520,13470,216
20230627,090700,7615210,13490,13480,13520,13480,66
20230627,090600,6725170,13480,13500,13500,13480,77
20230627,090500,5687080,13500,13510,13510,13500,6
20230627,090400,5606060,13500,13500,13500,13500,8
20230627,090300,5498060,13520,13510,13520,13510,144
20230627,090200,3551350,13490,13490,13490,13490,140
20230627,090100,1662750,13490,13490,13490,13490,0
20230627,090000,1662750,13490,13520,13520,13490,123