stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,195000,11785628790,19800,19800,19800,19800,9453
20230627,194900,11785628790,19800,19800,19800,19800,0
20230627,194800,11785628790,19800,19800,19800,19800,0
20230627,194700,11785628790,19800,19800,19800,19800,0
20230627,194600,11785628790,19800,19800,19800,19800,0
20230627,194500,11785628790,19800,19800,19800,19800,0
20230627,194400,11785628790,19800,19800,19800,19800,0
20230627,194300,11785628790,19800,19800,19800,19800,0
20230627,194200,11785628790,19800,19800,19800,19800,0
20230627,194100,11785628790,19800,19800,19800,19800,0
20230627,194000,11785628790,19800,19800,19800,19800,0
20230627,193900,11785628790,19800,19800,19800,19800,0
20230627,193800,11785628790,19800,19800,19800,19800,0
20230627,193700,11785628790,19800,19800,19800,19800,0
20230627,193600,11785628790,19800,19800,19800,19800,0
20230627,193500,11785628790,19800,19800,19800,19800,0
20230627,193400,11785628790,19800,19800,19800,19800,0
20230627,193300,11785628790,19800,19800,19800,19800,0
20230627,193200,11785628790,19800,19800,19800,19800,0
20230627,193100,11785628790,19800,19800,19800,19800,0
20230627,193000,11785628790,19800,19800,19800,19800,0
20230627,192900,11785628790,19800,19800,19800,19800,0
20230627,192800,11785628790,19800,19800,19800,19800,0
20230627,192700,11785628790,19800,19800,19800,19800,0
20230627,192600,11785628790,19800,19800,19800,19800,0
20230627,192500,11785628790,19800,19800,19800,19800,0
20230627,192400,11785628790,19800,19800,19800,19800,0
20230627,192300,11785628790,19800,19800,19800,19800,0
20230627,192200,11785628790,19800,19800,19800,19800,0
20230627,192100,11785628790,19800,19800,19800,19800,0
20230627,192000,11785628790,19800,19800,19800,19800,9453
20230627,191900,11785628790,19800,19800,19800,19800,0
20230627,191800,11785628790,19800,19800,19800,19800,0
20230627,191700,11785628790,19800,19800,19800,19800,0
20230627,191600,11785628790,19800,19800,19800,19800,0
20230627,191500,11785628790,19800,19800,19800,19800,0
20230627,191400,11785628790,19800,19800,19800,19800,0
20230627,191300,11785628790,19800,19800,19800,19800,0
20230627,191200,11785628790,19800,19800,19800,19800,0
20230627,191100,11785628790,19800,19800,19800,19800,0
20230627,191000,11785628790,19800,19800,19800,19800,0
20230627,190900,11785628790,19800,19800,19800,19800,0
20230627,190800,11785628790,19800,19800,19800,19800,0
20230627,190700,11785628790,19800,19800,19800,19800,0
20230627,190600,11785628790,19800,19800,19800,19800,0
20230627,190500,11785628790,19800,19800,19800,19800,0
20230627,190400,11785628790,19800,19800,19800,19800,0
20230627,190300,11785628790,19800,19800,19800,19800,0
20230627,190200,11785628790,19800,19800,19800,19800,0
20230627,190100,11785628790,19800,19800,19800,19800,0
20230627,190000,11785628790,19800,19800,19800,19800,0
20230627,185900,11785628790,19800,19800,19800,19800,0
20230627,185800,11785628790,19800,19800,19800,19800,0
20230627,185700,11785628790,19800,19800,19800,19800,0
20230627,185600,11785628790,19800,19800,19800,19800,0
20230627,185500,11785628790,19800,19800,19800,19800,0
20230627,185400,11785628790,19800,19800,19800,19800,0
20230627,185300,11785628790,19800,19800,19800,19800,0
20230627,185200,11785628790,19800,19800,19800,19800,0
20230627,185100,11785628790,19800,19800,19800,19800,0
20230627,185000,11785628790,19800,19800,19800,19800,9453
20230627,184900,11785628790,19800,19800,19800,19800,0
20230627,184800,11785628790,19800,19800,19800,19800,0
20230627,184700,11785628790,19800,19800,19800,19800,0
20230627,184600,11785628790,19800,19800,19800,19800,0
20230627,184500,11785628790,19800,19800,19800,19800,0
20230627,184400,11785628790,19800,19800,19800,19800,0
20230627,184300,11785628790,19800,19800,19800,19800,0
20230627,184200,11785628790,19800,19800,19800,19800,0
20230627,184100,11785628790,19800,19800,19800,19800,0
20230627,184000,11785628790,19800,19800,19800,19800,0
20230627,183900,11785628790,19800,19800,19800,19800,0
20230627,183800,11785628790,19800,19800,19800,19800,0
20230627,183700,11785628790,19800,19800,19800,19800,0
20230627,183600,11785628790,19800,19800,19800,19800,0
20230627,183500,11785628790,19800,19800,19800,19800,0
20230627,183400,11785628790,19800,19800,19800,19800,0
20230627,183300,11785628790,19800,19800,19800,19800,0
20230627,183200,11785628790,19800,19800,19800,19800,0
20230627,183100,11785628790,19800,19800,19800,19800,0
20230627,183000,11785628790,19800,19800,19800,19800,0
20230627,182900,11785628790,19800,19800,19800,19800,0
20230627,182800,11785628790,19800,19800,19800,19800,0
20230627,182700,11785628790,19800,19800,19800,19800,0
20230627,182600,11785628790,19800,19800,19800,19800,0
20230627,182500,11785628790,19800,19800,19800,19800,0
20230627,182400,11785628790,19800,19800,19800,19800,0
20230627,182300,11785628790,19800,19800,19800,19800,0
20230627,182200,11785628790,19800,19800,19800,19800,0
20230627,182100,11785628790,19800,19800,19800,19800,0
20230627,182000,11785628790,19800,19800,19800,19800,9453
20230627,181900,11785628790,19800,19800,19800,19800,0
20230627,181800,11785628790,19800,19800,19800,19800,0
20230627,181700,11785628790,19800,19800,19800,19800,0
20230627,181600,11785628790,19800,19800,19800,19800,0
20230627,181500,11785628790,19800,19800,19800,19800,0
20230627,181400,11785628790,19800,19800,19800,19800,0
20230627,181300,11785628790,19800,19800,19800,19800,0
20230627,181200,11785628790,19800,19800,19800,19800,0
20230627,181100,11785628790,19800,19800,19800,19800,0
20230627,181000,11785628790,19800,19800,19800,19800,0
20230627,180900,11785628790,19800,19800,19800,19800,0
20230627,180800,11785628790,19800,19800,19800,19800,0
20230627,180700,11785628790,19800,19800,19800,19800,0
20230627,180600,11785628790,19800,19800,19800,19800,0
20230627,180500,11785628790,19800,19800,19800,19800,0
20230627,180400,11785628790,19800,19800,19800,19800,0
20230627,180300,11785628790,19800,19800,19800,19800,0
20230627,180200,11785628790,19800,19800,19800,19800,0
20230627,180100,11785628790,19800,19800,19800,19800,0
20230627,180000,11785628790,19800,19800,19800,19800,0
20230627,175900,11785628790,19800,19800,19800,19800,0
20230627,175800,11785628790,19800,19800,19800,19800,0
20230627,175700,11785628790,19800,19800,19800,19800,0
20230627,175600,11785628790,19800,19800,19800,19800,0
20230627,175500,11785628790,19800,19800,19800,19800,0
20230627,175400,11785628790,19800,19800,19800,19800,0
20230627,175300,11785628790,19800,19800,19800,19800,0
20230627,175200,11785628790,19800,19800,19800,19800,0
20230627,175100,11785628790,19800,19800,19800,19800,0
20230627,175000,11785628790,19800,19800,19800,19800,9453
20230627,174900,11785628790,19800,19800,19800,19800,0
20230627,174800,11785628790,19800,19800,19800,19800,0
20230627,174700,11785628790,19800,19800,19800,19800,0
20230627,174600,11785628790,19800,19800,19800,19800,0
20230627,174500,11785628790,19800,19800,19800,19800,0
20230627,174400,11785628790,19800,19800,19800,19800,0
20230627,174300,11785628790,19800,19800,19800,19800,0
20230627,174200,11785628790,19800,19800,19800,19800,0
20230627,174100,11785628790,19800,19800,19800,19800,0
20230627,174000,11785628790,19800,19800,19800,19800,0
20230627,173900,11785628790,19800,19800,19800,19800,0
20230627,173800,11785628790,19800,19800,19800,19800,0
20230627,173700,11785628790,19800,19800,19800,19800,0
20230627,173600,11785628790,19800,19800,19800,19800,0
20230627,173500,11785628790,19800,19800,19800,19800,0
20230627,173400,11785628790,19800,19800,19800,19800,0
20230627,173300,11785628790,19800,19800,19800,19800,0
20230627,173200,11785628790,19800,19800,19800,19800,0
20230627,173100,11785628790,19800,19800,19800,19800,0
20230627,173000,11785628790,19800,19800,19800,19800,0
20230627,172900,11785628790,19800,19800,19800,19800,0
20230627,172800,11785628790,19800,19800,19800,19800,0
20230627,172700,11785628790,19800,19800,19800,19800,0
20230627,172600,11785628790,19800,19800,19800,19800,0
20230627,172500,11785628790,19800,19800,19800,19800,0
20230627,172400,11785628790,19800,19800,19800,19800,0
20230627,172300,11785628790,19800,19800,19800,19800,0
20230627,172200,11785628790,19800,19800,19800,19800,0
20230627,172100,11785628790,19800,19800,19800,19800,0
20230627,172000,11785628790,19800,19800,19800,19800,9453
20230627,171900,11785628790,19800,19800,19800,19800,0
20230627,171800,11785628790,19800,19800,19800,19800,0
20230627,171700,11785628790,19800,19800,19800,19800,0
20230627,171600,11785628790,19800,19800,19800,19800,0
20230627,171500,11785628790,19800,19800,19800,19800,0
20230627,171400,11785628790,19800,19800,19800,19800,0
20230627,171300,11785628790,19800,19800,19800,19800,0
20230627,171200,11785628790,19800,19800,19800,19800,0
20230627,171100,11785628790,19800,19800,19800,19800,0
20230627,171000,11785628790,19800,19800,19800,19800,0
20230627,170900,11785628790,19800,19800,19800,19800,0
20230627,170800,11785628790,19800,19800,19800,19800,0
20230627,170700,11785628790,19800,19800,19800,19800,0
20230627,170600,11785628790,19800,19800,19800,19800,0
20230627,170500,11785628790,19800,19800,19800,19800,0
20230627,170400,11785628790,19800,19800,19800,19800,0
20230627,170300,11785628790,19800,19800,19800,19800,0
20230627,170200,11785628790,19800,19800,19800,19800,0
20230627,170100,11785628790,19800,19800,19800,19800,0
20230627,170000,11785628790,19800,19800,19800,19800,0
20230627,165900,11785628790,19800,19800,19800,19800,0
20230627,165800,11785628790,19800,19800,19800,19800,0
20230627,165700,11785628790,19800,19800,19800,19800,0
20230627,165600,11785628790,19800,19800,19800,19800,0
20230627,165500,11785628790,19800,19800,19800,19800,0
20230627,165400,11785628790,19800,19800,19800,19800,0
20230627,165300,11785628790,19800,19800,19800,19800,0
20230627,165200,11785628790,19800,19800,19800,19800,0
20230627,165100,11785628790,19800,19800,19800,19800,0
20230627,165000,11785628790,19800,19800,19800,19800,9453
20230627,164900,11785628790,19800,19800,19800,19800,0
20230627,164800,11785628790,19800,19800,19800,19800,0
20230627,164700,11785628790,19800,19800,19800,19800,0
20230627,164600,11785628790,19800,19800,19800,19800,0
20230627,164500,11785628790,19800,19800,19800,19800,0
20230627,164400,11785628790,19800,19800,19800,19800,0
20230627,164300,11785628790,19800,19800,19800,19800,0
20230627,164200,11785628790,19800,19800,19800,19800,0
20230627,164100,11785628790,19800,19800,19800,19800,0
20230627,164000,11785628790,19800,19800,19800,19800,0
20230627,163900,11785628790,19800,19800,19800,19800,0
20230627,163800,11785628790,19800,19800,19800,19800,0
20230627,163700,11785628790,19800,19800,19800,19800,0
20230627,163600,11785628790,19800,19800,19800,19800,0
20230627,163500,11785628790,19800,19800,19800,19800,0
20230627,163400,11785628790,19800,19800,19800,19800,0
20230627,163300,11785628790,19800,19800,19800,19800,0
20230627,163200,11785628790,19800,19800,19800,19800,0
20230627,163100,11785628790,19800,19800,19800,19800,0
20230627,163000,11785628790,19800,19800,19800,19800,0
20230627,162900,11785628790,19800,19800,19800,19800,0
20230627,162800,11785628790,19800,19800,19800,19800,0
20230627,162700,11785628790,19800,19800,19800,19800,0
20230627,162600,11785628790,19800,19800,19800,19800,0
20230627,162500,11785628790,19800,19800,19800,19800,0
20230627,162400,11785628790,19800,19800,19800,19800,0
20230627,162300,11785628790,19800,19800,19800,19800,0
20230627,162200,11785628790,19800,19800,19800,19800,0
20230627,162100,11785628790,19800,19800,19800,19800,0
20230627,162000,11785628790,19800,19800,19800,19800,9453
20230627,161900,11785628790,19800,19800,19800,19800,0
20230627,161800,11785628790,19800,19800,19800,19800,0
20230627,161700,11785628790,19800,19800,19800,19800,0
20230627,161600,11785628790,19800,19800,19800,19800,0
20230627,161500,11785628790,19800,19800,19800,19800,0
20230627,161400,11785628790,19800,19800,19800,19800,0
20230627,161300,11785628790,19800,19800,19800,19800,0
20230627,161200,11785628790,19800,19800,19800,19800,0
20230627,161100,11785628790,19800,19800,19800,19800,0
20230627,161000,11785628790,19800,19800,19800,19800,0
20230627,160900,11785628790,19800,19800,19800,19800,0
20230627,160800,11785628790,19800,19800,19800,19800,0
20230627,160700,11785628790,19800,19800,19800,19800,0
20230627,160600,11785628790,19800,19800,19800,19800,0
20230627,160500,11785628790,19800,19800,19800,19800,0
20230627,160400,11785628790,19800,19800,19800,19800,0
20230627,160300,11785628790,19800,19800,19800,19800,0
20230627,160200,11785628790,19800,19800,19800,19800,0
20230627,160100,11785628790,19800,19800,19800,19800,0
20230627,160000,11785628790,19800,19800,19800,19800,0
20230627,155900,11785628790,19800,19800,19800,19800,0
20230627,155800,11785628790,19800,19800,19800,19800,0
20230627,155700,11785628790,19800,19800,19800,19800,0
20230627,155600,11785628790,19800,19800,19800,19800,0
20230627,155500,11785628790,19800,19800,19800,19800,0
20230627,155400,11785628790,19800,19800,19800,19800,0
20230627,155300,11785628790,19800,19800,19800,19800,0
20230627,155200,11785628790,19800,19800,19800,19800,0
20230627,155100,11785628790,19800,19800,19800,19800,0
20230627,155000,11785628790,19800,19800,19800,19800,9453
20230627,154900,11785628790,19800,19800,19800,19800,0
20230627,154800,11785628790,19800,19800,19800,19800,0
20230627,154700,11785628790,19800,19800,19800,19800,0
20230627,154600,11785628790,19800,19800,19800,19800,0
20230627,154500,11785628790,19800,19800,19800,19800,0
20230627,154400,11785628790,19800,19800,19800,19800,0
20230627,154300,11785628790,19800,19800,19800,19800,0
20230627,154200,11785628790,19800,19800,19800,19800,0
20230627,154100,11785628790,19800,19800,19800,19800,0
20230627,154000,11785628790,19800,19800,19800,19800,0
20230627,153900,11785628790,19800,19800,19800,19800,0
20230627,153800,11785628790,19800,19800,19800,19800,0
20230627,153700,11785628790,19800,19800,19800,19800,0
20230627,153600,11785628790,19800,19800,19800,19800,0
20230627,153500,11785628790,19800,19800,19800,19800,0
20230627,153400,11785628790,19800,19800,19800,19800,0
20230627,153300,11785628790,19800,19800,19800,19800,0
20230627,153200,11785628790,19800,19800,19800,19800,0
20230627,153100,11785628790,19800,19800,19800,19800,0
20230627,153000,11785628790,19800,19800,19800,19800,9453
20230627,152900,11598459390,19760,19760,19760,19760,0
20230627,152800,11598459390,19760,19760,19760,19760,0
20230627,152700,11598459390,19760,19760,19760,19760,0
20230627,152600,11598459390,19760,19760,19760,19760,0
20230627,152500,11598459390,19760,19760,19760,19760,0
20230627,152400,11598459390,19760,19760,19760,19760,0
20230627,152300,11598459390,19760,19760,19760,19760,0
20230627,152200,11598459390,19760,19760,19760,19760,0
20230627,152100,11598459390,19760,19760,19760,19760,0
20230627,152000,11598459390,19760,19760,19760,19760,0
20230627,151900,11598459390,19760,19780,19780,19730,1569
20230627,151800,11567448480,19780,19750,19780,19750,892
20230627,151700,11549811250,19750,19760,19770,19750,846
20230627,151600,11533090280,19750,19750,19760,19750,183
20230627,151500,11529475800,19750,19750,19770,19750,1711
20230627,151400,11495673120,19750,19760,19760,19750,280
20230627,151300,11490141720,19750,19760,19770,19750,629
20230627,151200,11477711710,19760,19770,19770,19760,287
20230627,151100,11472040100,19760,19780,19790,19760,373
20230627,151000,11464664430,19780,19750,19780,19740,1245
20230627,150900,11440053480,19730,19700,19750,19700,654
20230627,150800,11427151010,19740,19740,19750,19700,606
20230627,150700,11415191860,19750,19750,19760,19750,558
20230627,150600,11404170560,19750,19750,19750,19740,148
20230627,150500,11401247590,19740,19750,19760,19740,492
20230627,150400,11391531740,19760,19760,19760,19740,190
20230627,150300,11387779060,19760,19750,19760,19740,213
20230627,150200,11383570840,19750,19740,19750,19740,663
20230627,150100,11370482060,19750,19730,19750,19730,285
20230627,150000,11364853450,19740,19740,19740,19720,1035
20230627,145900,11344430320,19740,19730,19740,19720,1329
20230627,145800,11318205740,19730,19730,19750,19710,1021
20230627,145700,11298061050,19720,19710,19760,19710,1692
20230627,145600,11264674260,19720,19730,19730,19710,1459
20230627,145500,11235895980,19740,19760,19760,19730,1189
20230627,145400,11212414810,19760,19740,19770,19730,1121
20230627,145300,11190280180,19730,19730,19740,19730,1466
20230627,145200,11161354710,19720,19720,19720,19680,1568
20230627,145100,11130454390,19700,19610,19700,19610,2467
20230627,145000,11082002570,19630,19680,19680,19620,1321
20230627,144900,11056042670,19680,19660,19680,19630,1896
20230627,144800,11018791120,19660,19710,19740,19660,2217
20230627,144700,10975105870,19720,19750,19750,19710,10493
20230627,144600,10768257530,19740,19750,19760,19730,1155
20230627,144500,10745452410,19750,19780,19780,19750,1013
20230627,144400,10725430590,19760,19780,19790,19760,640
20230627,144300,10712773530,19770,19770,19780,19760,1638
20230627,144200,10680391180,19780,19780,19780,19750,1183
20230627,144100,10657006430,19780,19790,19790,19770,1139
20230627,144000,10634478890,19780,19760,19780,19740,2626
20230627,143900,10582581250,19760,19780,19790,19750,1228
20230627,143800,10558308780,19790,19810,19840,19780,1214
20230627,143700,10534258710,19810,19860,19860,19810,1656
20230627,143600,10501406290,19860,19880,19880,19840,1901
20230627,143500,10463636540,19880,19890,19900,19880,1482
20230627,143400,10434157200,19890,19890,19890,19880,1218
20230627,143300,10409934350,19880,19890,19890,19880,1524
20230627,143200,10379632140,19880,19880,19890,19870,797
20230627,143100,10363788130,19880,19840,19880,19840,748
20230627,143000,10348924310,19870,19870,19880,19860,3634
20230627,142900,10276695820,19870,19850,19880,19830,1465
20230627,142800,10247595300,19840,19840,19850,19830,986
20230627,142700,10228030540,19830,19830,19840,19810,822
20230627,142600,10211730810,19840,19830,19840,19810,809
20230627,142500,10195689860,19840,19840,19840,19830,991
20230627,142400,10176031700,19840,19830,19840,19820,1425
20230627,142300,10147772690,19830,19810,19830,19810,840
20230627,142200,10131125590,19810,19800,19820,19800,741
20230627,142100,10116442040,19800,19790,19820,19790,1260
20230627,142000,10091485540,19780,19790,19800,19780,683
20230627,141900,10077971240,19760,19790,19810,19760,988
20230627,141800,10058423430,19800,19780,19800,19770,777
20230627,141700,10043046050,19770,19810,19810,19760,1066
20230627,141600,10021955770,19800,19840,19840,19800,2593
20230627,141500,9970582110,19840,19820,19860,19820,1452
20230627,141400,9941779770,19840,19850,19870,19820,2148
20230627,141300,9899160490,19850,19850,19870,19850,1242
20230627,141200,9874495940,19850,19850,19870,19840,1590
20230627,141100,9842924340,19850,19830,19850,19830,2554
20230627,141000,9792244180,19840,19820,19840,19820,1033
20230627,140900,9771756110,19830,19830,19830,19810,901
20230627,140800,9753896590,19820,19830,19830,19820,861
20230627,140700,9736825010,19830,19830,19830,19810,1060
20230627,140600,9715811720,19830,19820,19830,19810,1897
20230627,140500,9678206600,19820,19800,19820,19790,5564
20230627,140400,9568030530,19800,19800,19800,19790,1856
20230627,140300,9531283410,19790,19780,19800,19780,2678
20230627,140200,9478287740,19790,19780,19790,19780,1048
20230627,140100,9457552700,19780,19780,19790,19770,1580
20230627,140000,9426294800,19770,19770,19780,19770,1077
20230627,135900,9404995860,19770,19780,19780,19770,1206
20230627,135800,9381144110,19780,19780,19780,19770,907
20230627,135700,9363204640,19770,19770,19780,19760,3231
20230627,135600,9299316900,19770,19770,19770,19760,1295
20230627,135500,9273715260,19770,19770,19770,19760,416
20230627,135400,9265491530,19760,19760,19770,19750,765
20230627,135300,9250374130,19760,19750,19760,19740,717
20230627,135200,9236211340,19750,19750,19760,19740,1433
20230627,135100,9207909720,19750,19770,19770,19750,1106
20230627,135000,9186055140,19770,19770,19770,19760,936
20230627,134900,9167552400,19760,19760,19770,19760,538
20230627,134800,9156917140,19770,19740,19770,19740,1331
20230627,134700,9130624710,19730,19750,19750,19730,787
20230627,134600,9115089040,19730,19740,19750,19730,669
20230627,134500,9101881700,19730,19730,19750,19730,776
20230627,134400,9086565400,19730,19750,19750,19720,755
20230627,134300,9071667990,19750,19770,19770,19720,2405
20230627,134200,9024162990,19770,19770,19780,19760,1235
20230627,134100,8999749200,19770,19770,19780,19760,1212
20230627,134000,8975787070,19770,19760,19770,19760,2637
20230627,133900,8923656940,19760,19750,19760,19740,2323
20230627,133800,8877770920,19740,19740,19750,19740,475
20230627,133700,8868390710,19750,19740,19750,19740,1452
20230627,133600,8839719770,19750,19700,19750,19700,6990
20230627,133500,8701841290,19700,19680,19710,19680,13085
20230627,133400,8444021920,19690,19680,19690,19670,851
20230627,133300,8427272910,19680,19670,19680,19670,534
20230627,133200,8416766140,19670,19680,19680,19670,1111
20230627,133100,8394906570,19680,19670,19680,19660,992
20230627,133000,8375390240,19670,19660,19670,19660,1090
20230627,132900,8353952020,19660,19660,19660,19650,699
20230627,132800,8340211550,19660,19650,19660,19650,1733
20230627,132700,8306142340,19660,19650,19660,19640,886
20230627,132600,8288725220,19650,19640,19660,19640,1741
20230627,132500,8254510340,19650,19650,19650,19640,458
20230627,132400,8245511150,19650,19640,19650,19630,1026
20230627,132300,8225355910,19630,19650,19650,19630,933
20230627,132200,8207029480,19650,19660,19660,19640,930
20230627,132100,8188757680,19660,19660,19660,19650,1210
20230627,132000,8164973150,19650,19650,19660,19640,956
20230627,131900,8146186930,19640,19640,19650,19640,857
20230627,131800,8129347510,19650,19640,19650,19640,910
20230627,131700,8111469980,19640,19650,19650,19640,1270
20230627,131600,8086520990,19650,19650,19650,19640,483
20230627,131500,8077030630,19650,19630,19650,19630,1556
20230627,131400,8046469250,19640,19630,19640,19620,1927
20230627,131300,8008631040,19630,19600,19630,19600,1169
20230627,131200,7985696510,19610,19590,19610,19580,792
20230627,131100,7970173680,19590,19600,19610,19590,1508
20230627,131000,7940619150,19600,19600,19600,19600,606
20230627,130900,7928741550,19600,19590,19600,19590,277
20230627,130800,7923313340,19590,19590,19600,19590,540
20230627,130700,7912731500,19590,19600,19600,19590,581
20230627,130600,7901345890,19600,19590,19600,19590,236
20230627,130500,7896720790,19590,19580,19590,19580,397
20230627,130400,7888944690,19590,19590,19590,19580,307
20230627,130300,7882930990,19580,19600,19600,19570,452
20230627,130200,7874079110,19590,19600,19600,19560,142
20230627,130100,7871298030,19600,19590,19600,19560,714
20230627,130000,7857312840,19590,19570,19590,19570,289
20230627,125900,7851653090,19580,19570,19580,19560,474
20230627,125800,7842376350,19560,19560,19590,19550,1095
20230627,125700,7820963370,19570,19590,19590,19570,324
20230627,125600,7814618660,19590,19590,19600,19560,1348
20230627,125500,7788228090,19590,19590,19590,19590,499
20230627,125400,7778452680,19590,19600,19600,19580,489
20230627,125300,7768873120,19600,19590,19600,19580,384
20230627,125200,7761349930,19590,19590,19590,19580,368
20230627,125100,7754141880,19590,19590,19590,19590,212
20230627,125000,7749988800,19590,19590,19590,19580,461
20230627,124900,7740960060,19590,19590,19590,19580,318
20230627,124800,7734730500,19590,19610,19640,19590,603
20230627,124700,7722901800,19630,19620,19640,19610,695
20230627,124600,7709268760,19630,19630,19640,19620,1795
20230627,124500,7674032690,19630,19610,19630,19610,468
20230627,124400,7664851390,19600,19570,19600,19570,4539
20230627,124300,7575938050,19570,19550,19570,19550,904
20230627,124200,7558255690,19560,19550,19560,19540,941
20230627,124100,7539858640,19550,19550,19550,19540,547
20230627,124000,7529165650,19550,19550,19550,19550,260
20230627,123900,7524082650,19550,19540,19550,19540,420
20230627,123800,7515871810,19550,19550,19550,19540,240
20230627,123700,7511180480,19550,19540,19550,19530,569
20230627,123600,7500061770,19530,19530,19540,19520,156
20230627,123500,7497014320,19530,19520,19530,19520,187
20230627,123400,7493363100,19510,19540,19540,19510,310
20230627,123300,7487309190,19530,19530,19540,19530,230
20230627,123200,7482817070,19510,19520,19530,19510,714
20230627,123100,7468877990,19520,19530,19530,19520,349
20230627,123000,7462063030,19530,19530,19530,19520,555
20230627,122900,7451227510,19530,19520,19530,19520,193
20230627,122800,7447458840,19530,19530,19530,19520,246
20230627,122700,7442654480,19520,19530,19530,19520,230
20230627,122600,7438163010,19520,19530,19530,19520,198
20230627,122500,7434296270,19530,19530,19530,19520,364
20230627,122400,7427189680,19530,19530,19530,19500,1042
20230627,122300,7406860600,19530,19510,19530,19500,730
20230627,122200,7392615090,19530,19530,19530,19520,345
20230627,122100,7385877360,19530,19520,19530,19520,123
20230627,122000,7383475910,19520,19520,19520,19510,299
20230627,121900,7377639510,19520,19520,19520,19510,342
20230627,121800,7370965720,19520,19520,19520,19510,286
20230627,121700,7365383340,19510,19510,19520,19510,288
20230627,121600,7359763840,19520,19520,19530,19510,635
20230627,121500,7347368730,19520,19530,19540,19520,473
20230627,121400,7338130360,19530,19550,19550,19530,283
20230627,121300,7332600160,19550,19530,19550,19530,412
20230627,121200,7324549560,19540,19560,19560,19540,920
20230627,121100,7306569020,19560,19550,19560,19540,541
20230627,121000,7295990860,19560,19540,19570,19540,548
20230627,120900,7285277350,19540,19520,19540,19520,303
20230627,120800,7279357640,19540,19500,19540,19500,2010
20230627,120700,7240140380,19500,19500,19500,19490,802
20230627,120600,7224502940,19490,19470,19500,19470,135
20230627,120500,7221872120,19470,19480,19480,19460,569
20230627,120400,7210792660,19470,19480,19480,19470,254
20230627,120300,7205844810,19480,19490,19500,19470,1683
20230627,120200,7173071100,19500,19480,19500,19480,229
20230627,120100,7168605970,19480,19450,19480,19450,924
20230627,120000,7150621070,19450,19420,19450,19420,621
20230627,115900,7138549300,19420,19440,19440,19420,179
20230627,115800,7135071010,19440,19440,19450,19430,342
20230627,115700,7128422380,19450,19460,19470,19440,671
20230627,115600,7115368240,19460,19440,19460,19440,304
20230627,115500,7109457200,19440,19400,19440,19400,231
20230627,115400,7104972140,19390,19430,19430,19390,704
20230627,115300,7091308390,19440,19360,19450,19320,1187
20230627,115200,7068310510,19350,19460,19460,19350,721
20230627,115100,7054334000,19470,19380,19470,19360,2099
20230627,115000,7013634280,19380,19480,19490,19380,783
20230627,114900,6998414570,19470,19450,19490,19450,240
20230627,114800,6993740130,19450,19440,19510,19400,1060
20230627,114700,6973154290,19440,19470,19530,19440,349
20230627,114600,6966357240,19470,19540,19550,19470,651
20230627,114500,6953658130,19550,19580,19580,19500,1367
20230627,114400,6926972340,19570,19560,19580,19550,233
20230627,114300,6922414270,19580,19570,19590,19550,676
20230627,114200,6909183650,19560,19560,19570,19550,501
20230627,114100,6899382720,19560,19560,19570,19560,207
20230627,114000,6895332750,19550,19560,19560,19550,446
20230627,113900,6886611650,19550,19550,19560,19530,291
20230627,113800,6880924380,19540,19530,19540,19530,523
20230627,113700,6870708550,19540,19540,19550,19540,351
20230627,113600,6863848780,19550,19560,19570,19540,670
20230627,113500,6850746470,19570,19580,19590,19550,257
20230627,113400,6845716260,19590,19590,19590,19570,468
20230627,113300,6836551510,19550,19620,19620,19530,359
20230627,113200,6829525320,19610,19620,19620,19600,309
20230627,113100,6823464850,19610,19590,19620,19580,1748
20230627,113000,6789204730,19590,19590,19600,19560,4432
20230627,112900,6702343280,19580,19590,19590,19580,227
20230627,112800,6697897000,19590,19560,19590,19540,534
20230627,112700,6687453210,19570,19600,19600,19570,538
20230627,112600,6676917490,19600,19580,19600,19580,812
20230627,112500,6661012020,19580,19570,19580,19570,162
20230627,112400,6657840350,19570,19550,19590,19550,316
20230627,112300,6651655400,19570,19590,19590,19560,1788
20230627,112200,6616655260,19590,19590,19590,19580,326
20230627,112100,6610269030,19580,19590,19590,19580,307
20230627,112000,6604256460,19580,19590,19590,19580,277
20230627,111900,6598830550,19590,19580,19590,19580,258
20230627,111800,6593776450,19580,19590,19590,19580,252
20230627,111700,6588841960,19590,19590,19590,19580,219
20230627,111600,6584552030,19580,19580,19580,19570,284
20230627,111500,6578991460,19580,19590,19590,19570,716
20230627,111400,6564972260,19580,19580,19590,19580,265
20230627,111300,6559783170,19580,19580,19590,19580,538
20230627,111200,6549244900,19570,19590,19600,19560,421
20230627,111100,6540995200,19600,19590,19600,19560,507
20230627,111000,6531066590,19600,19610,19620,19590,473
20230627,110900,6521791920,19620,19620,19620,19610,740
20230627,110800,6507277160,19620,19620,19630,19610,629
20230627,110700,6494937480,19630,19640,19640,19620,789
20230627,110600,6479449360,19640,19620,19640,19620,666
20230627,110500,6466376710,19630,19630,19630,19620,688
20230627,110400,6452871600,19630,19630,19630,19600,531
20230627,110300,6442449710,19630,19640,19640,19620,358
20230627,110200,6435421750,19640,19640,19640,19630,1355
20230627,110100,6408818090,19640,19650,19650,19640,562
20230627,110000,6397776390,19650,19640,19660,19640,1010
20230627,105900,6377929150,19650,19650,19650,19640,1418
20230627,105800,6350070470,19650,19650,19650,19640,684
20230627,105700,6336630880,19650,19660,19660,19640,1171
20230627,105600,6313619270,19660,19650,19660,19650,871
20230627,105500,6296503470,19650,19640,19650,19640,586
20230627,105400,6284989650,19640,19640,19650,19640,986
20230627,105300,6265616150,19640,19640,19640,19630,799
20230627,105200,6249925970,19630,19600,19640,19590,7969
20230627,105100,6093672170,19600,19590,19600,19590,1676
20230627,105000,6060830250,19590,19590,19600,19590,1089
20230627,104900,6039489130,19590,19600,19600,19590,1807
20230627,104800,6004079690,19600,19580,19600,19570,2650
20230627,104700,5952180540,19570,19560,19570,19560,1811
20230627,104600,5916739570,19560,19560,19570,19560,420
20230627,104500,5908520370,19570,19570,19580,19560,801
20230627,104400,5892844590,19570,19570,19570,19560,912
20230627,104300,5874999340,19580,19590,19590,19570,715
20230627,104200,5860997100,19600,19590,19600,19560,652
20230627,104100,5848225840,19590,19560,19590,19560,1523
20230627,104000,5818423610,19560,19500,19580,19500,1767
20230627,103900,5783890990,19500,19480,19500,19420,915
20230627,103800,5766062270,19490,19440,19500,19440,705
20230627,103700,5752322270,19420,19480,19490,19410,1136
20230627,103600,5730235900,19480,19510,19510,19480,482
20230627,103500,5720838630,19510,19480,19540,19480,493
20230627,103400,5711218890,19480,19490,19540,19480,1460
20230627,103300,5682745690,19490,19520,19530,19490,953
20230627,103200,5664149740,19510,19540,19600,19510,1248
20230627,103100,5639758940,19540,19510,19570,19510,1195
20230627,103000,5616413610,19570,19500,19570,19500,542
20230627,102900,5605830870,19560,19540,19560,19490,618
20230627,102800,5593766910,19500,19580,19580,19500,690
20230627,102700,5580301030,19580,19570,19580,19490,966
20230627,102600,5561399740,19560,19540,19570,19480,853
20230627,102500,5544727650,19540,19580,19580,19500,2448
20230627,102400,5496914430,19580,19630,19640,19580,933
20230627,102300,5478623340,19610,19650,19650,19580,1194
20230627,102200,5455202600,19650,19650,19670,19620,3188
20230627,102100,5392585870,19650,19580,19650,19580,6509
20230627,102000,5264917010,19600,19580,19600,19580,967
20230627,101900,5245977310,19590,19560,19590,19560,711
20230627,101800,5232050910,19560,19550,19580,19540,739
20230627,101700,5217593810,19550,19540,19580,19530,886
20230627,101600,5200262130,19530,19560,19560,19520,561
20230627,101500,5189297730,19500,19590,19590,19400,1755
20230627,101400,5155037860,19580,19610,19620,19580,1027
20230627,101300,5134907110,19620,19580,19630,19570,865
20230627,101200,5117949330,19570,19540,19600,19540,1689
20230627,101100,5084889210,19530,19550,19550,19500,764
20230627,101000,5069966320,19550,19500,19550,19500,2432
20230627,100900,5022453850,19510,19500,19510,19500,686
20230627,100800,5009070890,19530,19520,19540,19490,955
20230627,100700,4990435320,19520,19410,19520,19410,4447
20230627,100600,4903921660,19410,19390,19410,19390,1279
20230627,100500,4879108000,19390,19350,19390,19340,951
20230627,100400,4860699070,19360,19340,19360,19340,298
20230627,100300,4854932420,19350,19350,19350,19340,170
20230627,100200,4851643760,19330,19340,19340,19320,1024
20230627,100100,4831853840,19340,19360,19360,19340,981
20230627,100000,4812871270,19360,19360,19360,19350,908
20230627,095900,4795299450,19350,19370,19370,19340,1161
20230627,095800,4772829860,19370,19380,19390,19370,445
20230627,095700,4764207650,19390,19400,19400,19360,1347
20230627,095600,4738090780,19360,19370,19410,19360,308
20230627,095500,4732119500,19400,19360,19410,19360,404
20230627,095400,4724281730,19410,19360,19410,19360,817
20230627,095300,4708445380,19360,19410,19430,19360,1436
20230627,095200,4680569810,19410,19410,19420,19410,337
20230627,095100,4674026970,19420,19430,19430,19410,693
20230627,095000,4660571400,19430,19370,19440,19340,1818
20230627,094900,4625339950,19340,19300,19390,19300,605
20230627,094800,4613643940,19290,19330,19380,19250,3670
20230627,094700,4542799460,19330,19400,19400,19310,4514
20230627,094600,4455406750,19410,19450,19460,19400,706
20230627,094500,4441687900,19430,19460,19460,19430,303
20230627,094400,4435797270,19430,19490,19490,19430,919
20230627,094300,4417907110,19500,19470,19500,19460,851
20230627,094200,4401333800,19470,19420,19470,19390,2192
20230627,094100,4358773160,19420,19400,19500,19380,2501
20230627,094000,4310200260,19400,19410,19410,19330,5469
20230627,093900,4204315620,19430,19490,19500,19380,1772
20230627,093800,4169899250,19490,19710,19710,19480,5382
20230627,093700,4064481690,19700,19700,19720,19620,7569
20230627,093600,3915487330,19710,19660,19720,19660,8322
20230627,093500,3751578320,19650,19640,19660,19620,2473
20230627,093400,3702997730,19640,19580,19640,19570,8177
20230627,093300,3542750370,19570,19570,19580,19560,2429
20230627,093200,3495202830,19560,19530,19560,19530,3387
20230627,093100,3428988790,19540,19540,19550,19530,2779
20230627,093000,3374685320,19530,19530,19540,19490,3268
20230627,092900,3310895660,19540,19510,19540,19510,2033
20230627,092800,3271195590,19510,19520,19540,19490,2178
20230627,092700,3228706090,19530,19570,19590,19490,3698
20230627,092600,3156393720,19590,19550,19600,19550,5521
20230627,092500,3048327960,19550,19490,19550,19480,9912
20230627,092400,2854948100,19490,19500,19500,19460,6747
20230627,092300,2723512670,19490,19490,19500,19480,5034
20230627,092200,2625389170,19490,19420,19490,19420,4292
20230627,092100,2541795100,19420,19390,19430,19380,1902
20230627,092000,2504911120,19380,19400,19460,19350,5406
20230627,091900,2399994830,19390,19410,19420,19350,1590
20230627,091800,2369155470,19350,19480,19480,19340,7913
20230627,091700,2215490520,19470,19490,19500,19460,6442
20230627,091600,2089977350,19490,19400,19490,19400,4084
20230627,091500,2010558470,19410,19380,19420,19370,3940
20230627,091400,1934118880,19380,19380,19390,19340,4952
20230627,091300,1838158770,19380,19430,19430,19360,3101
20230627,091200,1778024350,19420,19320,19430,19310,8775
20230627,091100,1608158380,19320,19290,19330,19290,7939
20230627,091000,1454846980,19290,19060,19290,19050,5606
20230627,090900,1347332540,19070,19030,19070,19010,1888
20230627,090800,1311391950,19040,19100,19100,19030,2408
20230627,090700,1265489790,19120,19230,19240,19090,4216
20230627,090600,1184594990,19240,19290,19340,19230,13051
20230627,090500,932608480,19290,19200,19320,19190,12425
20230627,090400,693302020,19200,19040,19200,19040,19128
20230627,090300,327499640,19040,19070,19080,19040,2020
20230627,090200,288995150,19100,19130,19130,19040,3239
20230627,090100,227185340,19130,19010,19130,18990,4117
20230627,090000,148870020,19010,18840,19020,18760,7868