stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,202800,7030046550,13690,13690,13690,13690,10983
20230628,202700,7030046550,13690,13690,13690,13690,0
20230628,202600,7030046550,13690,13690,13690,13690,0
20230628,202500,7030046550,13690,13690,13690,13690,0
20230628,202400,7030046550,13690,13690,13690,13690,0
20230628,202300,7030046550,13690,13690,13690,13690,0
20230628,202200,7030046550,13690,13690,13690,13690,0
20230628,202100,7030046550,13690,13690,13690,13690,0
20230628,202000,7030046550,13690,13690,13690,13690,0
20230628,201900,7030046550,13690,13690,13690,13690,0
20230628,201800,7030046550,13690,13690,13690,13690,0
20230628,201700,7030046550,13690,13690,13690,13690,0
20230628,201600,7030046550,13690,13690,13690,13690,0
20230628,201500,7030046550,13690,13690,13690,13690,0
20230628,201400,7030046550,13690,13690,13690,13690,0
20230628,201300,7030046550,13690,13690,13690,13690,0
20230628,201200,7030046550,13690,13690,13690,13690,0
20230628,201100,7030046550,13690,13690,13690,13690,0
20230628,201000,7030046550,13690,13690,13690,13690,0
20230628,200900,7030046550,13690,13690,13690,13690,0
20230628,200800,7030046550,13690,13690,13690,13690,0
20230628,200700,7030046550,13690,13690,13690,13690,0
20230628,200600,7030046550,13690,13690,13690,13690,0
20230628,200500,7030046550,13690,13690,13690,13690,0
20230628,200400,7030046550,13690,13690,13690,13690,0
20230628,200300,7030046550,13690,13690,13690,13690,0
20230628,200200,7030046550,13690,13690,13690,13690,0
20230628,200100,7030046550,13690,13690,13690,13690,0
20230628,200000,7030046550,13690,13690,13690,13690,0
20230628,195900,7030046550,13690,13690,13690,13690,0
20230628,195800,7030046550,13690,13690,13690,13690,10983
20230628,195700,7030046550,13690,13690,13690,13690,0
20230628,195600,7030046550,13690,13690,13690,13690,0
20230628,195500,7030046550,13690,13690,13690,13690,0
20230628,195400,7030046550,13690,13690,13690,13690,0
20230628,195300,7030046550,13690,13690,13690,13690,0
20230628,195200,7030046550,13690,13690,13690,13690,0
20230628,195100,7030046550,13690,13690,13690,13690,0
20230628,195000,7030046550,13690,13690,13690,13690,0
20230628,194900,7030046550,13690,13690,13690,13690,0
20230628,194800,7030046550,13690,13690,13690,13690,0
20230628,194700,7030046550,13690,13690,13690,13690,0
20230628,194600,7030046550,13690,13690,13690,13690,0
20230628,194500,7030046550,13690,13690,13690,13690,0
20230628,194400,7030046550,13690,13690,13690,13690,0
20230628,194300,7030046550,13690,13690,13690,13690,0
20230628,194200,7030046550,13690,13690,13690,13690,0
20230628,194100,7030046550,13690,13690,13690,13690,0
20230628,194000,7030046550,13690,13690,13690,13690,0
20230628,193900,7030046550,13690,13690,13690,13690,0
20230628,193800,7030046550,13690,13690,13690,13690,0
20230628,193700,7030046550,13690,13690,13690,13690,0
20230628,193600,7030046550,13690,13690,13690,13690,0
20230628,193500,7030046550,13690,13690,13690,13690,0
20230628,193400,7030046550,13690,13690,13690,13690,0
20230628,193300,7030046550,13690,13690,13690,13690,0
20230628,193200,7030046550,13690,13690,13690,13690,0
20230628,193100,7030046550,13690,13690,13690,13690,0
20230628,193000,7030046550,13690,13690,13690,13690,0
20230628,192900,7030046550,13690,13690,13690,13690,0
20230628,192800,7030046550,13690,13690,13690,13690,10983
20230628,192700,7030046550,13690,13690,13690,13690,0
20230628,192600,7030046550,13690,13690,13690,13690,0
20230628,192500,7030046550,13690,13690,13690,13690,0
20230628,192400,7030046550,13690,13690,13690,13690,0
20230628,192300,7030046550,13690,13690,13690,13690,0
20230628,192200,7030046550,13690,13690,13690,13690,0
20230628,192100,7030046550,13690,13690,13690,13690,0
20230628,192000,7030046550,13690,13690,13690,13690,0
20230628,191900,7030046550,13690,13690,13690,13690,0
20230628,191800,7030046550,13690,13690,13690,13690,0
20230628,191700,7030046550,13690,13690,13690,13690,0
20230628,191600,7030046550,13690,13690,13690,13690,0
20230628,191500,7030046550,13690,13690,13690,13690,0
20230628,191400,7030046550,13690,13690,13690,13690,0
20230628,191300,7030046550,13690,13690,13690,13690,0
20230628,191200,7030046550,13690,13690,13690,13690,0
20230628,191100,7030046550,13690,13690,13690,13690,0
20230628,191000,7030046550,13690,13690,13690,13690,0
20230628,190900,7030046550,13690,13690,13690,13690,0
20230628,190800,7030046550,13690,13690,13690,13690,0
20230628,190700,7030046550,13690,13690,13690,13690,0
20230628,190600,7030046550,13690,13690,13690,13690,0
20230628,190500,7030046550,13690,13690,13690,13690,0
20230628,190400,7030046550,13690,13690,13690,13690,0
20230628,190300,7030046550,13690,13690,13690,13690,0
20230628,190200,7030046550,13690,13690,13690,13690,0
20230628,190100,7030046550,13690,13690,13690,13690,0
20230628,190000,7030046550,13690,13690,13690,13690,0
20230628,185900,7030046550,13690,13690,13690,13690,0
20230628,185800,7030046550,13690,13690,13690,13690,10983
20230628,185700,7030046550,13690,13690,13690,13690,0
20230628,185600,7030046550,13690,13690,13690,13690,0
20230628,185500,7030046550,13690,13690,13690,13690,0
20230628,185400,7030046550,13690,13690,13690,13690,0
20230628,185300,7030046550,13690,13690,13690,13690,0
20230628,185200,7030046550,13690,13690,13690,13690,0
20230628,185100,7030046550,13690,13690,13690,13690,0
20230628,185000,7030046550,13690,13690,13690,13690,0
20230628,184900,7030046550,13690,13690,13690,13690,0
20230628,184800,7030046550,13690,13690,13690,13690,0
20230628,184700,7030046550,13690,13690,13690,13690,0
20230628,184600,7030046550,13690,13690,13690,13690,0
20230628,184500,7030046550,13690,13690,13690,13690,0
20230628,184400,7030046550,13690,13690,13690,13690,0
20230628,184300,7030046550,13690,13690,13690,13690,0
20230628,184200,7030046550,13690,13690,13690,13690,0
20230628,184100,7030046550,13690,13690,13690,13690,0
20230628,184000,7030046550,13690,13690,13690,13690,0
20230628,183900,7030046550,13690,13690,13690,13690,0
20230628,183800,7030046550,13690,13690,13690,13690,0
20230628,183700,7030046550,13690,13690,13690,13690,0
20230628,183600,7030046550,13690,13690,13690,13690,0
20230628,183500,7030046550,13690,13690,13690,13690,0
20230628,183400,7030046550,13690,13690,13690,13690,0
20230628,183300,7030046550,13690,13690,13690,13690,0
20230628,183200,7030046550,13690,13690,13690,13690,0
20230628,183100,7030046550,13690,13690,13690,13690,0
20230628,183000,7030046550,13690,13690,13690,13690,0
20230628,182900,7030046550,13690,13690,13690,13690,0
20230628,182800,7030046550,13690,13690,13690,13690,10983
20230628,182700,7030046550,13690,13690,13690,13690,0
20230628,182600,7030046550,13690,13690,13690,13690,0
20230628,182500,7030046550,13690,13690,13690,13690,0
20230628,182400,7030046550,13690,13690,13690,13690,0
20230628,182300,7030046550,13690,13690,13690,13690,0
20230628,182200,7030046550,13690,13690,13690,13690,0
20230628,182100,7030046550,13690,13690,13690,13690,0
20230628,182000,7030046550,13690,13690,13690,13690,0
20230628,181900,7030046550,13690,13690,13690,13690,0
20230628,181800,7030046550,13690,13690,13690,13690,0
20230628,181700,7030046550,13690,13690,13690,13690,0
20230628,181600,7030046550,13690,13690,13690,13690,0
20230628,181500,7030046550,13690,13690,13690,13690,0
20230628,181400,7030046550,13690,13690,13690,13690,0
20230628,181300,7030046550,13690,13690,13690,13690,0
20230628,181200,7030046550,13690,13690,13690,13690,0
20230628,181100,7030046550,13690,13690,13690,13690,0
20230628,181000,7030046550,13690,13690,13690,13690,0
20230628,180900,7030046550,13690,13690,13690,13690,0
20230628,180800,7030046550,13690,13690,13690,13690,0
20230628,180700,7030046550,13690,13690,13690,13690,0
20230628,180600,7030046550,13690,13690,13690,13690,0
20230628,180500,7030046550,13690,13690,13690,13690,0
20230628,180400,7030046550,13690,13690,13690,13690,0
20230628,180300,7030046550,13690,13690,13690,13690,0
20230628,180200,7030046550,13690,13690,13690,13690,0
20230628,180100,7030046550,13690,13690,13690,13690,0
20230628,180000,7030046550,13690,13690,13690,13690,0
20230628,175900,7030046550,13690,13690,13690,13690,0
20230628,175800,7030046550,13690,13690,13690,13690,10983
20230628,175700,7030046550,13690,13690,13690,13690,0
20230628,175600,7030046550,13690,13690,13690,13690,0
20230628,175500,7030046550,13690,13690,13690,13690,0
20230628,175400,7030046550,13690,13690,13690,13690,0
20230628,175300,7030046550,13690,13690,13690,13690,0
20230628,175200,7030046550,13690,13690,13690,13690,0
20230628,175100,7030046550,13690,13690,13690,13690,0
20230628,175000,7030046550,13690,13690,13690,13690,0
20230628,174900,7030046550,13690,13690,13690,13690,0
20230628,174800,7030046550,13690,13690,13690,13690,0
20230628,174700,7030046550,13690,13690,13690,13690,0
20230628,174600,7030046550,13690,13690,13690,13690,0
20230628,174500,7030046550,13690,13690,13690,13690,0
20230628,174400,7030046550,13690,13690,13690,13690,0
20230628,174300,7030046550,13690,13690,13690,13690,0
20230628,174200,7030046550,13690,13690,13690,13690,0
20230628,174100,7030046550,13690,13690,13690,13690,0
20230628,174000,7030046550,13690,13690,13690,13690,0
20230628,173900,7030046550,13690,13690,13690,13690,0
20230628,173800,7030046550,13690,13690,13690,13690,0
20230628,173700,7030046550,13690,13690,13690,13690,0
20230628,173600,7030046550,13690,13690,13690,13690,0
20230628,173500,7030046550,13690,13690,13690,13690,0
20230628,173400,7030046550,13690,13690,13690,13690,0
20230628,173300,7030046550,13690,13690,13690,13690,0
20230628,173200,7030046550,13690,13690,13690,13690,0
20230628,173100,7030046550,13690,13690,13690,13690,0
20230628,173000,7030046550,13690,13690,13690,13690,0
20230628,172900,7030046550,13690,13690,13690,13690,0
20230628,172800,7030046550,13690,13690,13690,13690,10983
20230628,172700,7030046550,13690,13690,13690,13690,0
20230628,172600,7030046550,13690,13690,13690,13690,0
20230628,172500,7030046550,13690,13690,13690,13690,0
20230628,172400,7030046550,13690,13690,13690,13690,0
20230628,172300,7030046550,13690,13690,13690,13690,0
20230628,172200,7030046550,13690,13690,13690,13690,0
20230628,172100,7030046550,13690,13690,13690,13690,0
20230628,172000,7030046550,13690,13690,13690,13690,0
20230628,171900,7030046550,13690,13690,13690,13690,0
20230628,171800,7030046550,13690,13690,13690,13690,0
20230628,171700,7030046550,13690,13690,13690,13690,0
20230628,171600,7030046550,13690,13690,13690,13690,0
20230628,171500,7030046550,13690,13690,13690,13690,0
20230628,171400,7030046550,13690,13690,13690,13690,0
20230628,171300,7030046550,13690,13690,13690,13690,0
20230628,171200,7030046550,13690,13690,13690,13690,0
20230628,171100,7030046550,13690,13690,13690,13690,0
20230628,171000,7030046550,13690,13690,13690,13690,0
20230628,170900,7030046550,13690,13690,13690,13690,0
20230628,170800,7030046550,13690,13690,13690,13690,0
20230628,170700,7030046550,13690,13690,13690,13690,0
20230628,170600,7030046550,13690,13690,13690,13690,0
20230628,170500,7030046550,13690,13690,13690,13690,0
20230628,170400,7030046550,13690,13690,13690,13690,0
20230628,170300,7030046550,13690,13690,13690,13690,0
20230628,170200,7030046550,13690,13690,13690,13690,0
20230628,170100,7030046550,13690,13690,13690,13690,0
20230628,170000,7030046550,13690,13690,13690,13690,0
20230628,165900,7030046550,13690,13690,13690,13690,0
20230628,165800,7030046550,13690,13690,13690,13690,10983
20230628,165700,7030046550,13690,13690,13690,13690,0
20230628,165600,7030046550,13690,13690,13690,13690,0
20230628,165500,7030046550,13690,13690,13690,13690,0
20230628,165400,7030046550,13690,13690,13690,13690,0
20230628,165300,7030046550,13690,13690,13690,13690,0
20230628,165200,7030046550,13690,13690,13690,13690,0
20230628,165100,7030046550,13690,13690,13690,13690,0
20230628,165000,7030046550,13690,13690,13690,13690,0
20230628,164900,7030046550,13690,13690,13690,13690,0
20230628,164800,7030046550,13690,13690,13690,13690,0
20230628,164700,7030046550,13690,13690,13690,13690,0
20230628,164600,7030046550,13690,13690,13690,13690,0
20230628,164500,7030046550,13690,13690,13690,13690,0
20230628,164400,7030046550,13690,13690,13690,13690,0
20230628,164300,7030046550,13690,13690,13690,13690,0
20230628,164200,7030046550,13690,13690,13690,13690,0
20230628,164100,7030046550,13690,13690,13690,13690,0
20230628,164000,7030046550,13690,13690,13690,13690,0
20230628,163900,7030046550,13690,13690,13690,13690,0
20230628,163800,7030046550,13690,13690,13690,13690,0
20230628,163700,7030046550,13690,13690,13690,13690,0
20230628,163600,7030046550,13690,13690,13690,13690,0
20230628,163500,7030046550,13690,13690,13690,13690,0
20230628,163400,7030046550,13690,13690,13690,13690,0
20230628,163300,7030046550,13690,13690,13690,13690,0
20230628,163200,7030046550,13690,13690,13690,13690,0
20230628,163100,7030046550,13690,13690,13690,13690,0
20230628,163000,7030046550,13690,13690,13690,13690,0
20230628,162900,7030046550,13690,13690,13690,13690,0
20230628,162800,7030046550,13690,13690,13690,13690,10983
20230628,162700,7030046550,13690,13690,13690,13690,0
20230628,162600,7030046550,13690,13690,13690,13690,0
20230628,162500,7030046550,13690,13690,13690,13690,0
20230628,162400,7030046550,13690,13690,13690,13690,0
20230628,162300,7030046550,13690,13690,13690,13690,0
20230628,162200,7030046550,13690,13690,13690,13690,0
20230628,162100,7030046550,13690,13690,13690,13690,0
20230628,162000,7030046550,13690,13690,13690,13690,0
20230628,161900,7030046550,13690,13690,13690,13690,0
20230628,161800,7030046550,13690,13690,13690,13690,0
20230628,161700,7030046550,13690,13690,13690,13690,0
20230628,161600,7030046550,13690,13690,13690,13690,0
20230628,161500,7030046550,13690,13690,13690,13690,0
20230628,161400,7030046550,13690,13690,13690,13690,0
20230628,161300,7030046550,13690,13690,13690,13690,0
20230628,161200,7030046550,13690,13690,13690,13690,0
20230628,161100,7030046550,13690,13690,13690,13690,0
20230628,161000,7030046550,13690,13690,13690,13690,0
20230628,160900,7030046550,13690,13690,13690,13690,0
20230628,160800,7030046550,13690,13690,13690,13690,0
20230628,160700,7030046550,13690,13690,13690,13690,0
20230628,160600,7030046550,13690,13690,13690,13690,0
20230628,160500,7030046550,13690,13690,13690,13690,0
20230628,160400,7030046550,13690,13690,13690,13690,0
20230628,160300,7030046550,13690,13690,13690,13690,0
20230628,160200,7030046550,13690,13690,13690,13690,0
20230628,160100,7030046550,13690,13690,13690,13690,0
20230628,160000,7030046550,13690,13690,13690,13690,0
20230628,155900,7030046550,13690,13690,13690,13690,0
20230628,155800,7030046550,13690,13690,13690,13690,10983
20230628,155700,7030046550,13690,13690,13690,13690,0
20230628,155600,7030046550,13690,13690,13690,13690,0
20230628,155500,7030046550,13690,13690,13690,13690,0
20230628,155400,7030046550,13690,13690,13690,13690,0
20230628,155300,7030046550,13690,13690,13690,13690,0
20230628,155200,7030046550,13690,13690,13690,13690,0
20230628,155100,7030046550,13690,13690,13690,13690,0
20230628,155000,7030046550,13690,13690,13690,13690,0
20230628,154900,7030046550,13690,13690,13690,13690,0
20230628,154800,7030046550,13690,13690,13690,13690,0
20230628,154700,7030046550,13690,13690,13690,13690,0
20230628,154600,7030046550,13690,13690,13690,13690,0
20230628,154500,7030046550,13690,13690,13690,13690,0
20230628,154400,7030046550,13690,13690,13690,13690,0
20230628,154300,7030046550,13690,13690,13690,13690,0
20230628,154200,7030046550,13690,13690,13690,13690,0
20230628,154100,7030046550,13690,13690,13690,13690,0
20230628,154000,7030046550,13690,13690,13690,13690,0
20230628,153900,7030046550,13690,13690,13690,13690,0
20230628,153800,7030046550,13690,13690,13690,13690,0
20230628,153700,7030046550,13690,13690,13690,13690,0
20230628,153600,7030046550,13690,13690,13690,13690,0
20230628,153500,7030046550,13690,13690,13690,13690,0
20230628,153400,7030046550,13690,13690,13690,13690,0
20230628,153300,7030046550,13690,13690,13690,13690,0
20230628,153200,7030046550,13690,13690,13690,13690,0
20230628,153100,7030046550,13690,13690,13690,13690,0
20230628,153000,7030046550,13690,13690,13690,13690,10983
20230628,152900,6879689280,13690,13690,13690,13690,0
20230628,152800,6879689280,13690,13690,13690,13690,0
20230628,152700,6879689280,13690,13690,13690,13690,0
20230628,152600,6879689280,13690,13690,13690,13690,0
20230628,152500,6879689280,13690,13690,13690,13690,0
20230628,152400,6879689280,13690,13690,13690,13690,0
20230628,152300,6879689280,13690,13690,13690,13690,0
20230628,152200,6879689280,13690,13690,13690,13690,0
20230628,152100,6879689280,13690,13690,13690,13690,0
20230628,152000,6879689280,13690,13690,13690,13690,0
20230628,151900,6879689280,13690,13700,13700,13690,4592
20230628,151800,6816801750,13700,13700,13710,13690,786
20230628,151700,6806033350,13700,13700,13700,13690,3575
20230628,151600,6757089370,13700,13710,13710,13700,6486
20230628,151500,6668226090,13710,13710,13710,13700,1879
20230628,151400,6642479980,13710,13710,13710,13700,746
20230628,151300,6632255180,13700,13710,13710,13700,2494
20230628,151200,6598066280,13710,13700,13710,13700,3430
20230628,151100,6551056110,13710,13710,13710,13700,764
20230628,151000,6540586160,13710,13710,13710,13700,2895
20230628,150900,6500907770,13710,13710,13710,13700,2420
20230628,150800,6467732670,13700,13710,13710,13700,143
20230628,150700,6465772800,13700,13700,13710,13700,444
20230628,150600,6459688920,13700,13700,13710,13700,684
20230628,150500,6450316420,13700,13710,13710,13700,33
20230628,150400,6449864180,13710,13700,13710,13700,643
20230628,150300,6441054490,13700,13700,13710,13700,255
20230628,150200,6437560880,13700,13710,13710,13700,298
20230628,150100,6433478270,13700,13700,13710,13700,1078
20230628,150000,6418709200,13700,13700,13710,13700,2405
20230628,145900,6385760610,13700,13700,13710,13700,618
20230628,145800,6377292800,13710,13710,13710,13700,659
20230628,145700,6368261820,13700,13710,13710,13700,1061
20230628,145600,6353717230,13710,13700,13710,13700,834
20230628,145500,6342283500,13700,13700,13720,13700,2147
20230628,145400,6312858350,13710,13700,13710,13700,330
20230628,145300,6308334840,13700,13710,13710,13700,867
20230628,145200,6296452150,13710,13710,13720,13710,457
20230628,145100,6290186660,13720,13720,13720,13710,533
20230628,145000,6282878650,13710,13710,13710,13710,608
20230628,144900,6274542970,13710,13710,13710,13710,691
20230628,144800,6265069360,13720,13710,13720,13710,262
20230628,144700,6261475870,13710,13710,13710,13710,817
20230628,144600,6250274800,13710,13720,13720,13710,1127
20230628,144500,6234820890,13720,13720,13720,13720,313
20230628,144400,6230526530,13720,13720,13730,13720,691
20230628,144300,6221043410,13720,13720,13730,13720,758
20230628,144200,6210643610,13720,13710,13720,13710,822
20230628,144100,6199366900,13710,13710,13710,13700,829
20230628,144000,6188002740,13700,13710,13710,13700,138
20230628,143900,6186112130,13700,13700,13710,13690,1130
20230628,143800,6170634740,13700,13700,13710,13690,549
20230628,143700,6163113460,13700,13680,13700,13680,754
20230628,143600,6152791420,13690,13690,13700,13680,1872
20230628,143500,6127172430,13690,13700,13700,13690,938
20230628,143400,6114329970,13700,13690,13700,13690,246
20230628,143300,6110961270,13690,13680,13690,13680,1114
20230628,143200,6095716490,13680,13680,13690,13680,381
20230628,143100,6090503970,13690,13690,13690,13680,606
20230628,143000,6082212160,13690,13690,13690,13680,758
20230628,142900,6071835470,13690,13690,13700,13690,1208
20230628,142800,6055297870,13690,13690,13700,13690,153
20230628,142700,6053203140,13690,13710,13710,13690,9066
20230628,142600,5929012530,13700,13710,13710,13700,3320
20230628,142500,5883516720,13710,13710,13720,13710,1421
20230628,142400,5864034730,13710,13710,13720,13710,1368
20230628,142300,5845269460,13720,13710,13720,13710,440
20230628,142200,5839236470,13710,13720,13720,13710,826
20230628,142100,5827906520,13720,13720,13720,13710,634
20230628,142000,5819212890,13720,13710,13720,13710,424
20230628,141900,5813399070,13710,13710,13720,13710,1019
20230628,141800,5799427770,13710,13720,13720,13710,987
20230628,141700,5785893630,13720,13710,13720,13710,527
20230628,141600,5778667720,13710,13710,13720,13710,660
20230628,141500,5769618960,13710,13710,13720,13710,637
20230628,141400,5760885660,13720,13710,13720,13710,702
20230628,141300,5751260820,13710,13710,13720,13710,1007
20230628,141200,5737452280,13710,13710,13710,13710,1026
20230628,141100,5723385820,13710,13710,13720,13710,475
20230628,141000,5716873480,13710,13710,13720,13710,317
20230628,140900,5712526930,13710,13710,13720,13710,1115
20230628,140800,5697240260,13710,13710,13720,13710,274
20230628,140700,5693483580,13720,13710,13720,13710,529
20230628,140600,5686230980,13720,13710,13720,13710,382
20230628,140500,5680993180,13710,13710,13720,13710,500
20230628,140400,5674137970,13710,13720,13720,13710,776
20230628,140300,5663497040,13710,13720,13720,13710,423
20230628,140200,5657693820,13720,13730,13730,13720,545
20230628,140100,5650215320,13720,13730,13730,13720,289
20230628,140000,5646247610,13730,13710,13730,13700,506
20230628,135900,5639308650,13710,13710,13710,13700,478
20230628,135800,5632756290,13730,13700,13730,13700,8721
20230628,135700,5513190700,13710,13700,13710,13700,1666
20230628,135600,5490365280,13700,13700,13710,13700,238
20230628,135500,5487104120,13710,13700,13710,13700,1171
20230628,135400,5471056400,13700,13700,13710,13700,556
20230628,135300,5463438720,13700,13710,13710,13700,606
20230628,135200,5455135650,13710,13700,13710,13700,748
20230628,135100,5444887050,13710,13710,13710,13700,944
20230628,135000,5431953800,13710,13700,13710,13700,676
20230628,134900,5422691290,13710,13700,13710,13700,1145
20230628,134800,5406996720,13700,13700,13710,13700,373
20230628,134700,5401885760,13710,13700,13710,13700,1150
20230628,134600,5386130690,13700,13710,13710,13700,509
20230628,134500,5379157380,13710,13700,13710,13700,4454
20230628,134400,5318137010,13700,13710,13710,13700,656
20230628,134300,5309148200,13700,13700,13710,13700,586
20230628,134200,5301117450,13700,13700,13710,13700,848
20230628,134100,5289499790,13700,13710,13710,13700,409
20230628,134000,5283895890,13710,13710,13710,13700,553
20230628,133900,5276318100,13710,13710,13710,13700,1387
20230628,133800,5257315790,13700,13700,13710,13700,10134
20230628,133700,5118479270,13700,13700,13710,13700,1140
20230628,133600,5102860970,13700,13710,13720,13700,4758
20230628,133500,5037631630,13710,13710,13720,13710,876
20230628,133400,5025621220,13720,13710,13720,13710,660
20230628,133300,5016571270,13710,13710,13720,13710,404
20230628,133200,5011032090,13710,13720,13720,13710,841
20230628,133100,4999500260,13710,13720,13720,13710,130
20230628,133000,4997717950,13710,13720,13720,13710,821
20230628,132900,4986460480,13720,13720,13720,13710,259
20230628,132800,4982909380,13710,13710,13720,13710,1928
20230628,132700,4956464940,13710,13720,13720,13710,431
20230628,132600,4950555900,13720,13710,13720,13710,1582
20230628,132500,4928866500,13710,13710,13720,13710,2675
20230628,132400,4892191520,13710,13720,13720,13710,827
20230628,132300,4880850240,13720,13710,13720,13710,519
20230628,132200,4873733990,13710,13710,13710,13710,1434
20230628,132100,4854073850,13710,13710,13720,13710,1435
20230628,132000,4834399590,13710,13720,13720,13710,718
20230628,131900,4824555790,13710,13720,13720,13710,1168
20230628,131800,4808542450,13720,13710,13720,13710,1470
20230628,131700,4788388350,13720,13710,13720,13710,748
20230628,131600,4778133260,13720,13710,13720,13710,642
20230628,131500,4769328480,13720,13710,13720,13710,1036
20230628,131400,4755124890,13710,13720,13720,13710,1219
20230628,131300,4738411160,13720,13730,13730,13720,1845
20230628,131200,4713097660,13720,13730,13740,13720,5984
20230628,131100,4630950680,13740,13760,13760,13730,17499
20230628,131000,4390361450,13750,13760,13760,13750,544
20230628,130900,4382879520,13750,13760,13760,13750,1130
20230628,130800,4367341560,13760,13760,13760,13750,513
20230628,130700,4360285770,13750,13750,13770,13750,1143
20230628,130600,4344560130,13760,13760,13760,13760,1324
20230628,130500,4326341890,13770,13760,13770,13760,9938
20230628,130400,4189594420,13760,13780,13780,13760,581
20230628,130300,4181596060,13760,13770,13780,13760,997
20230628,130200,4167871510,13770,13770,13770,13760,492
20230628,130100,4161097990,13770,13760,13770,13760,1091
20230628,130000,4146083750,13760,13770,13770,13760,887
20230628,125900,4133873880,13760,13780,13780,13760,2683
20230628,125800,4096922350,13780,13780,13780,13770,818
20230628,125700,4085658060,13780,13770,13780,13770,691
20230628,125600,4076142020,13780,13770,13780,13770,197
20230628,125500,4073428720,13780,13770,13780,13770,486
20230628,125400,4066735230,13770,13780,13780,13770,432
20230628,125300,4060785530,13780,13770,13790,13770,690
20230628,125200,4051277300,13770,13770,13780,13770,1203
20230628,125100,4034703460,13770,13770,13770,13760,985
20230628,125000,4021141800,13760,13760,13760,13760,454
20230628,124900,4014894760,13770,13770,13770,13760,427
20230628,124800,4009018550,13760,13760,13770,13760,463
20230628,124700,4002647590,13760,13760,13770,13760,1177
20230628,124600,3986451860,13760,13760,13770,13760,567
20230628,124500,3978648850,13760,13770,13770,13760,197
20230628,124400,3975937880,13770,13760,13770,13760,435
20230628,124300,3969952140,13760,13760,13770,13760,621
20230628,124200,3961406960,13760,13760,13760,13760,254
20230628,124100,3957911920,13760,13760,13760,13750,1216
20230628,124000,3941186050,13760,13770,13770,13760,386
20230628,123900,3935874630,13760,13760,13770,13760,295
20230628,123800,3931815370,13760,13770,13770,13760,624
20230628,123700,3923228160,13770,13750,13770,13750,932
20230628,123600,3910408570,13760,13760,13760,13750,489
20230628,123500,3903680240,13750,13760,13760,13750,5639
20230628,123400,3826139630,13750,13750,13760,13750,869
20230628,123300,3814189510,13760,13750,13760,13750,764
20230628,123200,3803682550,13750,13750,13760,13750,526
20230628,123100,3796448330,13750,13760,13770,13750,3885
20230628,123000,3742994870,13760,13760,13760,13760,307
20230628,122900,3738770550,13760,13770,13770,13760,422
20230628,122800,3732963450,13770,13760,13770,13760,528
20230628,122700,3725697660,13760,13760,13770,13760,1298
20230628,122600,3707836960,13770,13770,13770,13760,691
20230628,122500,3698327500,13760,13760,13770,13760,1084
20230628,122400,3683403830,13770,13770,13770,13760,730
20230628,122300,3673358300,13770,13770,13770,13760,705
20230628,122200,3663656630,13770,13770,13770,13760,171
20230628,122100,3661302040,13770,13770,13770,13760,1664
20230628,122000,3638401590,13780,13770,13780,13770,1347
20230628,121900,3619848020,13770,13770,13780,13770,369
20230628,121800,3614766880,13780,13760,13780,13760,890
20230628,121700,3602513540,13770,13760,13770,13760,718
20230628,121600,3592633340,13770,13770,13780,13760,2035
20230628,121500,3564612490,13770,13780,13780,13770,1764
20230628,121400,3540322060,13770,13770,13780,13770,750
20230628,121300,3529993890,13780,13780,13780,13770,162
20230628,121200,3527762930,13770,13780,13780,13770,762
20230628,121100,3517270060,13780,13770,13780,13770,621
20230628,121000,3508718380,13780,13780,13780,13770,621
20230628,120900,3500163900,13770,13780,13780,13770,887
20230628,120800,3487947950,13780,13770,13780,13770,855
20230628,120700,3476172810,13780,13770,13780,13770,851
20230628,120600,3464450670,13780,13790,13790,13770,3022
20230628,120500,3422811950,13780,13790,13800,13780,507
20230628,120400,3415821310,13790,13790,13800,13790,1999
20230628,120300,3388254850,13790,13810,13810,13790,11926
20230628,120200,3223705300,13810,13810,13810,13800,241
20230628,120100,3220378810,13800,13800,13810,13800,381
20230628,120000,3215120730,13800,13810,13810,13800,660
20230628,115900,3206012120,13810,13800,13810,13800,182
20230628,115800,3203500410,13800,13810,13810,13800,512
20230628,115700,3196434730,13800,13800,13800,13800,464
20230628,115600,3190031530,13800,13800,13810,13800,1238
20230628,115500,3172935050,13810,13800,13810,13800,1081
20230628,115400,3158016590,13800,13800,13810,13800,1026
20230628,115300,3143857650,13800,13810,13810,13800,112
20230628,115200,3142311200,13810,13810,13810,13800,646
20230628,115100,3133395480,13810,13810,13810,13800,463
20230628,115000,3127003890,13810,13800,13810,13800,1024
20230628,114900,3112869960,13800,13800,13810,13800,1576
20230628,114800,3091120960,13800,13800,13810,13800,577
20230628,114700,3083156410,13800,13800,13810,13800,452
20230628,114600,3076917400,13810,13810,13810,13800,401
20230628,114500,3071383390,13810,13810,13810,13800,457
20230628,114400,3065074160,13810,13810,13810,13800,973
20230628,114300,3051642660,13810,13800,13810,13800,665
20230628,114200,3042463520,13800,13810,13810,13800,325
20230628,114100,3037977090,13810,13810,13810,13800,524
20230628,114000,3030744270,13810,13820,13820,13800,2428
20230628,113900,2997213680,13810,13810,13820,13810,383
20230628,113800,2991924350,13820,13820,13820,13810,562
20230628,113700,2984162180,13820,13810,13820,13810,931
20230628,113600,2971302840,13810,13820,13820,13810,343
20230628,113500,2966565510,13810,13810,13810,13810,588
20230628,113400,2958445230,13820,13810,13820,13810,1309
20230628,113300,2940365870,13810,13810,13820,13810,449
20230628,113200,2934164930,13810,13810,13820,13810,762
20230628,113100,2923640560,13810,13810,13820,13810,464
20230628,113000,2917232490,13820,13810,13820,13810,365
20230628,112900,2912191730,13810,13820,13820,13810,1257
20230628,112800,2894828480,13820,13810,13820,13810,333
20230628,112700,2890228240,13820,13820,13820,13810,725
20230628,112600,2880212470,13810,13810,13820,13810,1001
20230628,112500,2866383800,13810,13820,13820,13810,305
20230628,112400,2862170090,13820,13820,13820,13820,422
20230628,112300,2856338050,13820,13830,13830,13820,1630
20230628,112200,2833807070,13830,13820,13830,13820,387
20230628,112100,2828456860,13820,13830,13830,13820,569
20230628,112000,2820591900,13820,13820,13830,13820,599
20230628,111900,2812312560,13820,13830,13830,13820,845
20230628,111800,2800633070,13820,13830,13830,13820,462
20230628,111700,2794247140,13830,13820,13830,13820,1908
20230628,111600,2767878020,13810,13820,13820,13810,449
20230628,111500,2761677130,13810,13810,13820,13810,823
20230628,111400,2750311490,13810,13810,13820,13810,386
20230628,111300,2744980800,13810,13830,13830,13810,491
20230628,111200,2738199870,13820,13810,13820,13810,826
20230628,111100,2726786480,13810,13820,13830,13810,738
20230628,111000,2716588810,13820,13810,13820,13810,372
20230628,110900,2711450070,13810,13810,13820,13810,898
20230628,110800,2699048470,13810,13810,13810,13800,2548
20230628,110700,2663863030,13810,13800,13810,13800,1415
20230628,110600,2644331750,13800,13800,13810,13800,907
20230628,110500,2631814620,13800,13810,13820,13800,5481
20230628,110400,2556128240,13820,13820,13820,13810,5708
20230628,110300,2477257350,13820,13820,13830,13820,2100
20230628,110200,2448233770,13830,13830,13830,13820,619
20230628,110100,2439673430,13830,13840,13840,13830,981
20230628,110000,2426105840,13830,13840,13840,13830,3200
20230628,105900,2381849750,13840,13860,13860,13830,17062
20230628,105800,2145612380,13850,13860,13860,13850,462
20230628,105700,2139212580,13860,13870,13870,13850,3111
20230628,105600,2096098960,13870,13860,13870,13860,627
20230628,105500,2087407380,13860,13860,13870,13860,673
20230628,105400,2078079360,13870,13860,13880,13860,1275
20230628,105300,2060394250,13860,13850,13860,13850,581
20230628,105200,2052345370,13860,13860,13860,13850,430
20230628,105100,2046388210,13860,13860,13860,13850,1333
20230628,105000,2027918410,13860,13860,13860,13850,54
20230628,104900,2027170010,13860,13860,13860,13850,1211
20230628,104800,2010396400,13860,13860,13860,13850,1305
20230628,104700,1992311240,13860,13860,13860,13850,4695
20230628,104600,1927241430,13860,13860,13880,13860,1894
20230628,104500,1900975120,13880,13870,13880,13860,3496
20230628,104400,1852489400,13880,13880,13880,13870,390
20230628,104300,1847076980,13880,13870,13880,13870,803
20230628,104200,1835939200,13870,13880,13880,13870,350
20230628,104100,1831084390,13870,13880,13880,13870,244
20230628,104000,1827699740,13880,13880,13890,13870,2523
20230628,103900,1792681230,13880,13890,13890,13880,478
20230628,103800,1786046040,13880,13890,13890,13880,396
20230628,103700,1780548850,13880,13890,13890,13880,548
20230628,103600,1772942260,13890,13890,13890,13880,373
20230628,103500,1767764260,13880,13890,13890,13880,781
20230628,103400,1756919790,13880,13890,13890,13880,1562
20230628,103300,1735234800,13880,13880,13890,13880,1706
20230628,103200,1711555050,13880,13880,13890,13880,1497
20230628,103100,1690764770,13880,13880,13890,13880,1357
20230628,103000,1671929570,13890,13890,13900,13890,1004
20230628,102900,1657983300,13890,13900,13900,13890,2590
20230628,102800,1622007880,13890,13900,13900,13890,1190
20230628,102700,1605475070,13900,13890,13900,13890,367
20230628,102600,1600377330,13890,13900,13900,13890,895
20230628,102500,1587943660,13890,13900,13900,13890,398
20230628,102400,1582413780,13890,13900,13910,13890,987
20230628,102300,1568696920,13910,13900,13910,13900,373
20230628,102200,1563511820,13900,13900,13910,13900,776
20230628,102100,1552724260,13910,13900,13910,13900,8
20230628,102000,1552613010,13900,13910,13910,13900,890
20230628,101900,1540238340,13910,13900,13910,13900,1071
20230628,101800,1525350920,13900,13910,13910,13900,629
20230628,101700,1516606660,13910,13910,13910,13900,580
20230628,101600,1508541010,13910,13910,13910,13900,1214
20230628,101500,1491664100,13910,13910,13920,13910,401
20230628,101400,1486085380,13910,13920,13920,13910,603
20230628,101300,1477697520,13920,13920,13920,13910,654
20230628,101200,1468598470,13910,13920,13930,13910,1337
20230628,101100,1449985840,13920,13920,13940,13920,242
20230628,101000,1446615980,13940,13910,13940,13910,629
20230628,100900,1437861470,13910,13940,13940,13910,899
20230628,100800,1425352650,13940,13910,13940,13900,738
20230628,100700,1415085820,13910,13920,13920,13910,849
20230628,100600,1403273030,13920,13920,13930,13920,635
20230628,100500,1394432470,13920,13930,13940,13920,542
20230628,100400,1386884350,13920,13930,13950,13920,894
20230628,100300,1374423590,13930,13930,13950,13930,274
20230628,100200,1370606710,13930,13940,13940,13920,1111
20230628,100100,1355127430,13940,13960,13970,13930,620
20230628,100000,1346478360,13950,13940,13950,13920,1886
20230628,095900,1320194140,13940,13930,13940,13910,1021
20230628,095800,1305973500,13910,13920,13930,13910,916
20230628,095700,1293224540,13920,13890,13920,13890,809
20230628,095600,1281977030,13900,13890,13900,13890,1124
20230628,095500,1266364280,13890,13890,13910,13890,1327
20230628,095400,1247921100,13900,13900,13900,13880,1267
20230628,095300,1230322360,13900,13880,13900,13880,222
20230628,095200,1227238380,13910,13890,13910,13880,1728
20230628,095100,1203235160,13890,13910,13910,13890,8018
20230628,095000,1091789800,13910,13920,13920,13910,406
20230628,094900,1086141500,13910,13910,13920,13910,2540
20230628,094800,1050790770,13920,13910,13920,13910,1395
20230628,094700,1031386040,13910,13930,13930,13910,3136
20230628,094600,987729530,13930,13940,13940,13930,476
20230628,094500,981096590,13940,13930,13940,13930,225
20230628,094400,977961530,13940,13950,13960,13940,2221
20230628,094300,946980490,13950,13940,13950,13940,195
20230628,094200,944262100,13930,13950,13960,13930,450
20230628,094100,937989940,13960,13950,13960,13950,1172
20230628,094000,921640430,13950,13970,13970,13950,1176
20230628,093900,905234370,13970,13960,13970,13960,2470
20230628,093800,870732100,13960,13970,13970,13960,1282
20230628,093700,852834860,13970,13970,13970,13960,533
20230628,093600,845392260,13970,13960,13970,13960,126
20230628,093500,843632660,13970,13960,13970,13950,192
20230628,093400,840952350,13960,13970,13970,13960,589
20230628,093300,832726590,13970,13960,13970,13950,202
20230628,093200,829906880,13970,13960,13970,13940,1065
20230628,093100,815049660,13960,13960,13960,13950,164
20230628,093000,812760430,13940,13970,13970,13930,1514
20230628,092900,791640450,13970,13930,13970,13930,2441
20230628,092800,757592430,13930,13950,13950,13930,700
20230628,092700,747831270,13950,13950,13950,13930,286
20230628,092600,743841590,13950,13940,13950,13940,450
20230628,092500,737568000,13930,13940,13960,13930,212
20230628,092400,734612960,13940,13940,13960,13940,563
20230628,092300,726760100,13940,13950,13960,13930,1071
20230628,092200,711827850,13960,13950,13960,13940,525
20230628,092100,704501670,13950,13950,13960,13940,597
20230628,092000,696172960,13960,13960,13960,13950,311
20230628,091900,691831510,13960,13940,13960,13940,731
20230628,091800,681637470,13940,13940,13940,13930,284
20230628,091700,677681190,13940,13930,13940,13930,468
20230628,091600,671159510,13930,13940,13960,13930,1503
20230628,091500,650210430,13940,13980,13980,13940,2606
20230628,091400,613836370,13990,13960,13990,13960,1391
20230628,091300,594407460,13960,13950,13960,13950,368
20230628,091200,589271100,13950,13950,13960,13940,1356
20230628,091100,570354280,13950,13950,13960,13930,1149
20230628,091000,554333660,13950,13940,13950,13940,514
20230628,090900,547167530,13930,13860,13930,13860,3674
20230628,090800,496150550,13870,13880,13880,13860,3253
20230628,090700,451041850,13880,13880,13880,13860,1260
20230628,090600,433562940,13890,13920,13920,13890,8235
20230628,090500,319067220,13920,13920,13950,13910,2211
20230628,090400,288302570,13920,13910,13920,13900,1984
20230628,090300,260701710,13910,13950,13950,13900,8045
20230628,090200,148667160,13950,13990,14000,13940,3240
20230628,090100,103434980,14000,14010,14030,14000,3622
20230628,090000,52672180,14020,14020,14020,14000,3758