stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,183100,1093930160,4325,4325,4325,4325,10123
20230628,183000,1093930160,4325,4325,4325,4325,0
20230628,182900,1093930160,4325,4325,4325,4325,0
20230628,182800,1093930160,4325,4325,4325,4325,0
20230628,182700,1093930160,4325,4325,4325,4325,0
20230628,182600,1093930160,4325,4325,4325,4325,0
20230628,182500,1093930160,4325,4325,4325,4325,0
20230628,182400,1093930160,4325,4325,4325,4325,0
20230628,182300,1093930160,4325,4325,4325,4325,0
20230628,182200,1093930160,4325,4325,4325,4325,0
20230628,182100,1093930160,4325,4325,4325,4325,0
20230628,182000,1093930160,4325,4325,4325,4325,0
20230628,181900,1093930160,4325,4325,4325,4325,0
20230628,181800,1093930160,4325,4325,4325,4325,0
20230628,181700,1093930160,4325,4325,4325,4325,0
20230628,181600,1093930160,4325,4325,4325,4325,0
20230628,181500,1093930160,4325,4325,4325,4325,0
20230628,181400,1093930160,4325,4325,4325,4325,0
20230628,181300,1093930160,4325,4325,4325,4325,0
20230628,181200,1093930160,4325,4325,4325,4325,0
20230628,181100,1093930160,4325,4325,4325,4325,0
20230628,181000,1093930160,4325,4325,4325,4325,0
20230628,180900,1093930160,4325,4325,4325,4325,0
20230628,180800,1093930160,4325,4325,4325,4325,0
20230628,180700,1093930160,4325,4325,4325,4325,0
20230628,180600,1093930160,4325,4325,4325,4325,0
20230628,180500,1093930160,4325,4325,4325,4325,0
20230628,180400,1093930160,4325,4325,4325,4325,0
20230628,180300,1093930160,4325,4325,4325,4325,0
20230628,180200,1093930160,4325,4325,4325,4325,0
20230628,180100,1093930160,4325,4325,4325,4325,10123
20230628,180000,1093930160,4325,4325,4325,4325,0
20230628,175900,1093930160,4325,4325,4325,4325,0
20230628,175800,1093930160,4325,4325,4325,4325,0
20230628,175700,1093930160,4325,4325,4325,4325,0
20230628,175600,1093930160,4325,4325,4325,4325,0
20230628,175500,1093930160,4325,4325,4325,4325,0
20230628,175400,1093930160,4325,4325,4325,4325,0
20230628,175300,1093930160,4325,4325,4325,4325,0
20230628,175200,1093930160,4325,4325,4325,4325,0
20230628,175100,1093930160,4325,4325,4325,4325,0
20230628,175000,1093930160,4325,4325,4325,4325,0
20230628,174900,1093930160,4325,4325,4325,4325,0
20230628,174800,1093930160,4325,4325,4325,4325,0
20230628,174700,1093930160,4325,4325,4325,4325,0
20230628,174600,1093930160,4325,4325,4325,4325,0
20230628,174500,1093930160,4325,4325,4325,4325,0
20230628,174400,1093930160,4325,4325,4325,4325,0
20230628,174300,1093930160,4325,4325,4325,4325,0
20230628,174200,1093930160,4325,4325,4325,4325,0
20230628,174100,1093930160,4325,4325,4325,4325,0
20230628,174000,1093930160,4325,4325,4325,4325,0
20230628,173900,1093930160,4325,4325,4325,4325,0
20230628,173800,1093930160,4325,4325,4325,4325,0
20230628,173700,1093930160,4325,4325,4325,4325,0
20230628,173600,1093930160,4325,4325,4325,4325,0
20230628,173500,1093930160,4325,4325,4325,4325,0
20230628,173400,1093930160,4325,4325,4325,4325,0
20230628,173300,1093930160,4325,4325,4325,4325,0
20230628,173200,1093930160,4325,4325,4325,4325,0
20230628,173100,1093930160,4325,4325,4325,4325,10123
20230628,173000,1093930160,4325,4325,4325,4325,0
20230628,172900,1093930160,4325,4325,4325,4325,0
20230628,172800,1093930160,4325,4325,4325,4325,0
20230628,172700,1093930160,4325,4325,4325,4325,0
20230628,172600,1093930160,4325,4325,4325,4325,0
20230628,172500,1093930160,4325,4325,4325,4325,0
20230628,172400,1093930160,4325,4325,4325,4325,0
20230628,172300,1093930160,4325,4325,4325,4325,0
20230628,172200,1093930160,4325,4325,4325,4325,0
20230628,172100,1093930160,4325,4325,4325,4325,0
20230628,172000,1093930160,4325,4325,4325,4325,0
20230628,171900,1093930160,4325,4325,4325,4325,0
20230628,171800,1093930160,4325,4325,4325,4325,0
20230628,171700,1093930160,4325,4325,4325,4325,0
20230628,171600,1093930160,4325,4325,4325,4325,0
20230628,171500,1093930160,4325,4325,4325,4325,0
20230628,171400,1093930160,4325,4325,4325,4325,0
20230628,171300,1093930160,4325,4325,4325,4325,0
20230628,171200,1093930160,4325,4325,4325,4325,0
20230628,171100,1093930160,4325,4325,4325,4325,0
20230628,171000,1093930160,4325,4325,4325,4325,0
20230628,170900,1093930160,4325,4325,4325,4325,0
20230628,170800,1093930160,4325,4325,4325,4325,0
20230628,170700,1093930160,4325,4325,4325,4325,0
20230628,170600,1093930160,4325,4325,4325,4325,0
20230628,170500,1093930160,4325,4325,4325,4325,0
20230628,170400,1093930160,4325,4325,4325,4325,0
20230628,170300,1093930160,4325,4325,4325,4325,0
20230628,170200,1093930160,4325,4325,4325,4325,0
20230628,170100,1093930160,4325,4325,4325,4325,10123
20230628,170000,1093930160,4325,4325,4325,4325,0
20230628,165900,1093930160,4325,4325,4325,4325,0
20230628,165800,1093930160,4325,4325,4325,4325,0
20230628,165700,1093930160,4325,4325,4325,4325,0
20230628,165600,1093930160,4325,4325,4325,4325,0
20230628,165500,1093930160,4325,4325,4325,4325,0
20230628,165400,1093930160,4325,4325,4325,4325,0
20230628,165300,1093930160,4325,4325,4325,4325,0
20230628,165200,1093930160,4325,4325,4325,4325,0
20230628,165100,1093930160,4325,4325,4325,4325,0
20230628,165000,1093930160,4325,4325,4325,4325,0
20230628,164900,1093930160,4325,4325,4325,4325,0
20230628,164800,1093930160,4325,4325,4325,4325,0
20230628,164700,1093930160,4325,4325,4325,4325,0
20230628,164600,1093930160,4325,4325,4325,4325,0
20230628,164500,1093930160,4325,4325,4325,4325,0
20230628,164400,1093930160,4325,4325,4325,4325,0
20230628,164300,1093930160,4325,4325,4325,4325,0
20230628,164200,1093930160,4325,4325,4325,4325,0
20230628,164100,1093930160,4325,4325,4325,4325,0
20230628,164000,1093930160,4325,4325,4325,4325,0
20230628,163900,1093930160,4325,4325,4325,4325,0
20230628,163800,1093930160,4325,4325,4325,4325,0
20230628,163700,1093930160,4325,4325,4325,4325,0
20230628,163600,1093930160,4325,4325,4325,4325,0
20230628,163500,1093930160,4325,4325,4325,4325,0
20230628,163400,1093930160,4325,4325,4325,4325,0
20230628,163300,1093930160,4325,4325,4325,4325,0
20230628,163200,1093930160,4325,4325,4325,4325,0
20230628,163100,1093930160,4325,4325,4325,4325,10123
20230628,163000,1093930160,4325,4325,4325,4325,0
20230628,162900,1093930160,4325,4325,4325,4325,0
20230628,162800,1093930160,4325,4325,4325,4325,0
20230628,162700,1093930160,4325,4325,4325,4325,0
20230628,162600,1093930160,4325,4325,4325,4325,0
20230628,162500,1093930160,4325,4325,4325,4325,0
20230628,162400,1093930160,4325,4325,4325,4325,0
20230628,162300,1093930160,4325,4325,4325,4325,0
20230628,162200,1093930160,4325,4325,4325,4325,0
20230628,162100,1093930160,4325,4325,4325,4325,0
20230628,162000,1093930160,4325,4325,4325,4325,0
20230628,161900,1093930160,4325,4325,4325,4325,0
20230628,161800,1093930160,4325,4325,4325,4325,0
20230628,161700,1093930160,4325,4325,4325,4325,0
20230628,161600,1093930160,4325,4325,4325,4325,0
20230628,161500,1093930160,4325,4325,4325,4325,0
20230628,161400,1093930160,4325,4325,4325,4325,0
20230628,161300,1093930160,4325,4325,4325,4325,0
20230628,161200,1093930160,4325,4325,4325,4325,0
20230628,161100,1093930160,4325,4325,4325,4325,0
20230628,161000,1093930160,4325,4325,4325,4325,0
20230628,160900,1093930160,4325,4325,4325,4325,0
20230628,160800,1093930160,4325,4325,4325,4325,0
20230628,160700,1093930160,4325,4325,4325,4325,0
20230628,160600,1093930160,4325,4325,4325,4325,0
20230628,160500,1093930160,4325,4325,4325,4325,0
20230628,160400,1093930160,4325,4325,4325,4325,0
20230628,160300,1093930160,4325,4325,4325,4325,0
20230628,160200,1093930160,4325,4325,4325,4325,0
20230628,160100,1093930160,4325,4325,4325,4325,10123
20230628,160000,1093930160,4325,4325,4325,4325,0
20230628,155900,1093930160,4325,4325,4325,4325,0
20230628,155800,1093930160,4325,4325,4325,4325,0
20230628,155700,1093930160,4325,4325,4325,4325,0
20230628,155600,1093930160,4325,4325,4325,4325,0
20230628,155500,1093930160,4325,4325,4325,4325,0
20230628,155400,1093930160,4325,4325,4325,4325,0
20230628,155300,1093930160,4325,4325,4325,4325,0
20230628,155200,1093930160,4325,4325,4325,4325,0
20230628,155100,1093930160,4325,4325,4325,4325,0
20230628,155000,1093930160,4325,4325,4325,4325,0
20230628,154900,1093930160,4325,4325,4325,4325,0
20230628,154800,1093930160,4325,4325,4325,4325,0
20230628,154700,1093930160,4325,4325,4325,4325,0
20230628,154600,1093930160,4325,4325,4325,4325,0
20230628,154500,1093930160,4325,4325,4325,4325,0
20230628,154400,1093930160,4325,4325,4325,4325,0
20230628,154300,1093930160,4325,4325,4325,4325,0
20230628,154200,1093930160,4325,4325,4325,4325,0
20230628,154100,1093930160,4325,4325,4325,4325,0
20230628,154000,1093930160,4325,4325,4325,4325,0
20230628,153900,1093930160,4325,4325,4325,4325,0
20230628,153800,1093930160,4325,4325,4325,4325,0
20230628,153700,1093930160,4325,4325,4325,4325,0
20230628,153600,1093930160,4325,4325,4325,4325,0
20230628,153500,1093930160,4325,4325,4325,4325,0
20230628,153400,1093930160,4325,4325,4325,4325,0
20230628,153300,1093930160,4325,4325,4325,4325,0
20230628,153200,1093930160,4325,4325,4325,4325,0
20230628,153100,1093930160,4325,4325,4325,4325,10123
20230628,153000,1093930160,4325,4325,4325,4325,10123
20230628,152900,1050148185,4315,4315,4315,4315,0
20230628,152800,1050148185,4315,4315,4315,4315,0
20230628,152700,1050148185,4315,4315,4315,4315,0
20230628,152600,1050148185,4315,4315,4315,4315,0
20230628,152500,1050148185,4315,4315,4315,4315,0
20230628,152400,1050148185,4315,4315,4315,4315,0
20230628,152300,1050148185,4315,4315,4315,4315,0
20230628,152200,1050148185,4315,4315,4315,4315,0
20230628,152100,1050148185,4315,4315,4315,4315,0
20230628,152000,1050148185,4315,4315,4315,4315,0
20230628,151900,1050148185,4315,4315,4315,4315,16
20230628,151800,1050079145,4310,4305,4310,4305,113
20230628,151700,1049592260,4300,4300,4305,4300,668
20230628,151600,1046717860,4300,4310,4310,4300,146
20230628,151500,1046089040,4310,4300,4310,4300,224
20230628,151400,1045125600,4305,4300,4305,4300,884
20230628,151300,1041319985,4305,4300,4305,4300,541
20230628,151200,1038993485,4305,4305,4305,4300,270
20230628,151100,1037831195,4305,4305,4305,4305,10
20230628,151000,1037788145,4305,4300,4310,4300,172
20230628,150900,1037046935,4310,4310,4310,4310,100
20230628,150800,1036615935,4310,4310,4310,4310,0
20230628,150700,1036615935,4310,4310,4310,4310,118
20230628,150600,1036107355,4300,4300,4300,4300,234
20230628,150500,1035101155,4300,4300,4300,4300,291
20230628,150400,1033849855,4300,4300,4300,4300,0
20230628,150300,1033849855,4300,4300,4300,4300,1249
20230628,150200,1028479155,4300,4300,4300,4300,2
20230628,150100,1028470555,4300,4305,4310,4300,2004
20230628,150000,1019850995,4310,4310,4310,4310,0
20230628,145900,1019850995,4310,4310,4310,4310,34
20230628,145800,1019704455,4310,4310,4310,4310,15
20230628,145700,1019639805,4310,4305,4310,4305,18
20230628,145600,1019562235,4310,4305,4310,4305,29
20230628,145500,1019437305,4305,4315,4315,4305,238
20230628,145400,1018412005,4310,4320,4320,4310,100
20230628,145300,1017980945,4310,4315,4315,4310,1446
20230628,145200,1011746060,4315,4315,4315,4315,4
20230628,145100,1011728800,4315,4320,4320,4310,251
20230628,145000,1010646290,4320,4320,4320,4320,231
20230628,144900,1009648370,4320,4320,4320,4320,23
20230628,144800,1009549010,4320,4320,4320,4320,0
20230628,144700,1009549010,4320,4320,4320,4320,19
20230628,144600,1009466930,4320,4320,4320,4320,320
20230628,144500,1008084530,4320,4315,4320,4315,609
20230628,144400,1005456595,4310,4310,4310,4310,0
20230628,144300,1005456595,4310,4305,4310,4305,1444
20230628,144200,999233015,4305,4305,4305,4305,11
20230628,144100,999185660,4305,4305,4305,4305,482
20230628,144000,997110650,4305,4305,4310,4305,226
20230628,143900,996137630,4310,4310,4310,4310,13
20230628,143800,996081600,4310,4315,4315,4310,472
20230628,143700,994047120,4315,4310,4315,4310,47
20230628,143600,993844425,4315,4315,4320,4315,576
20230628,143500,991358885,4320,4320,4320,4320,24
20230628,143400,991255205,4320,4320,4320,4320,30
20230628,143300,991125605,4315,4320,4320,4315,323
20230628,143200,989730250,4315,4320,4320,4315,26
20230628,143100,989617935,4315,4315,4315,4315,44
20230628,143000,989428075,4315,4315,4315,4315,757
20230628,142900,986161620,4315,4310,4315,4310,29
20230628,142800,986036490,4315,4315,4315,4315,10
20230628,142700,985993340,4310,4310,4310,4310,0
20230628,142600,985993340,4310,4310,4310,4310,0
20230628,142500,985993340,4310,4310,4310,4310,0
20230628,142400,985993340,4310,4310,4310,4310,50
20230628,142300,985777840,4310,4310,4310,4310,2030
20230628,142200,977028540,4315,4315,4315,4315,0
20230628,142100,977028540,4315,4315,4315,4315,136
20230628,142000,976441700,4310,4315,4315,4310,255
20230628,141900,975342100,4310,4310,4310,4310,1
20230628,141800,975337790,4310,4315,4315,4310,38
20230628,141700,975173825,4315,4315,4315,4315,0
20230628,141600,975173825,4315,4310,4315,4310,32
20230628,141500,975035750,4310,4315,4315,4310,4
20230628,141400,975018500,4315,4315,4315,4315,129
20230628,141300,974461865,4310,4315,4315,4310,43
20230628,141200,974276380,4315,4315,4315,4315,0
20230628,141100,974276380,4315,4315,4315,4315,31
20230628,141000,974142615,4315,4315,4315,4315,281
20230628,140900,972930100,4315,4315,4315,4315,33
20230628,140800,972787705,4315,4315,4315,4315,34
20230628,140700,972640995,4315,4315,4315,4310,39
20230628,140600,972472780,4315,4310,4315,4310,28
20230628,140500,972352065,4315,4315,4315,4315,344
20230628,140400,970867705,4315,4315,4320,4315,41
20230628,140300,970690625,4310,4320,4320,4310,86
20230628,140200,970319130,4320,4320,4320,4320,24
20230628,140100,970215450,4310,4310,4310,4310,1
20230628,140000,970211140,4310,4310,4310,4310,1
20230628,135900,970206830,4310,4310,4310,4310,38
20230628,135800,970043050,4310,4310,4310,4310,0
20230628,135700,970043050,4310,4310,4310,4310,0
20230628,135600,970043050,4310,4310,4310,4310,289
20230628,135500,968797460,4320,4320,4320,4320,55
20230628,135400,968559860,4320,4320,4320,4320,131
20230628,135300,967993940,4315,4320,4320,4315,47
20230628,135200,967791020,4315,4315,4315,4315,225
20230628,135100,966820145,4315,4315,4315,4315,34
20230628,135000,966673435,4315,4315,4315,4315,0
20230628,134900,966673435,4315,4315,4315,4315,19
20230628,134800,966591450,4310,4305,4310,4305,443
20230628,134700,964682815,4305,4305,4305,4305,27
20230628,134600,964566580,4305,4305,4305,4305,536
20230628,134500,962259100,4305,4305,4305,4305,46
20230628,134400,962061070,4305,4305,4305,4305,0
20230628,134300,962061070,4305,4305,4305,4305,28
20230628,134200,961940530,4305,4305,4305,4305,22
20230628,134100,961845820,4305,4305,4305,4305,0
20230628,134000,961845820,4305,4300,4305,4300,224
20230628,133900,960882515,4300,4300,4300,4300,37
20230628,133800,960723415,4300,4300,4300,4300,996
20230628,133700,956440615,4300,4300,4300,4300,0
20230628,133600,956440615,4300,4295,4300,4295,91
20230628,133500,956049640,4300,4300,4300,4300,27
20230628,133400,955933540,4300,4300,4300,4300,29
20230628,133300,955808840,4295,4295,4295,4295,34
20230628,133200,955662810,4295,4295,4295,4295,16
20230628,133100,955594090,4295,4295,4295,4295,16
20230628,133000,955525370,4295,4300,4300,4295,1713
20230628,132900,948163815,4300,4300,4300,4300,30
20230628,132800,948034815,4300,4300,4300,4300,48
20230628,132700,947828415,4300,4310,4310,4300,67
20230628,132600,947540155,4310,4310,4310,4310,17
20230628,132500,947466885,4310,4310,4310,4310,20
20230628,132400,947380685,4310,4310,4310,4310,66
20230628,132300,947096225,4310,4300,4310,4300,144
20230628,132200,946476585,4310,4300,4310,4300,29
20230628,132100,946351675,4305,4310,4310,4305,14
20230628,132000,946291355,4310,4310,4310,4305,113
20230628,131900,945804760,4305,4305,4305,4305,37
20230628,131800,945645475,4305,4305,4305,4305,120
20230628,131700,945128875,4310,4310,4310,4305,44
20230628,131600,944939315,4305,4305,4305,4305,168
20230628,131500,944216075,4305,4305,4305,4305,16
20230628,131400,944147195,4305,4300,4305,4300,113
20230628,131300,943661230,4305,4310,4310,4305,302
20230628,131200,942361040,4310,4310,4310,4310,147
20230628,131100,941727470,4310,4305,4310,4305,25
20230628,131000,941619770,4310,4310,4310,4310,4
20230628,130900,941602530,4310,4320,4320,4310,691
20230628,130800,938624190,4320,4315,4320,4315,267
20230628,130700,937471995,4315,4320,4320,4315,165
20230628,130600,936759955,4320,4315,4320,4315,81
20230628,130500,936410380,4315,4315,4315,4315,445
20230628,130400,934490205,4315,4315,4315,4315,25
20230628,130300,934382330,4315,4310,4315,4310,64
20230628,130200,934106430,4310,4310,4315,4310,1784
20230628,130100,926414340,4310,4310,4310,4310,15
20230628,130000,926349690,4310,4300,4310,4300,3944
20230628,125900,909376390,4295,4290,4300,4290,7157
20230628,125800,878616080,4285,4285,4285,4285,0
20230628,125700,878616080,4285,4290,4290,4285,470
20230628,125600,876599830,4290,4290,4290,4290,1551
20230628,125500,869946040,4290,4295,4295,4290,1378
20230628,125400,864031095,4295,4295,4295,4295,28
20230628,125300,863910835,4295,4295,4295,4295,250
20230628,125200,862837085,4295,4300,4300,4295,343
20230628,125100,861363685,4295,4295,4295,4295,21
20230628,125000,861273490,4295,4290,4295,4290,1220
20230628,124900,856033640,4295,4295,4295,4295,25
20230628,124800,855926265,4295,4295,4295,4295,100
20230628,124700,855496765,4295,4295,4295,4295,0
20230628,124600,855496765,4295,4295,4295,4295,3
20230628,124500,855483880,4295,4295,4295,4295,0
20230628,124400,855483880,4295,4290,4295,4290,1366
20230628,124300,849618020,4290,4290,4290,4290,2000
20230628,124200,841038020,4295,4300,4300,4295,1550
20230628,124100,834380545,4300,4300,4300,4300,131
20230628,124000,833817245,4300,4300,4300,4300,46
20230628,123900,833619445,4305,4305,4305,4305,45
20230628,123800,833425720,4300,4300,4300,4300,489
20230628,123700,831323020,4300,4300,4300,4300,256
20230628,123600,830222220,4300,4300,4300,4300,52
20230628,123500,829998620,4300,4300,4300,4300,50
20230628,123400,829783620,4300,4300,4300,4300,0
20230628,123300,829783620,4300,4300,4300,4300,4
20230628,123200,829766420,4300,4300,4300,4300,734
20230628,123100,826610220,4300,4300,4300,4300,20
20230628,123000,826524220,4305,4300,4305,4300,379
20230628,122900,824894235,4300,4300,4300,4300,183
20230628,122800,824107335,4305,4305,4305,4305,0
20230628,122700,824107335,4305,4300,4305,4300,109
20230628,122600,823638370,4300,4300,4300,4300,0
20230628,122500,823638370,4300,4305,4305,4300,381
20230628,122400,822000035,4305,4305,4305,4305,26
20230628,122300,821888105,4305,4305,4305,4305,506
20230628,122200,819709775,4305,4305,4305,4305,0
20230628,122100,819709775,4305,4305,4305,4305,0
20230628,122000,819709775,4305,4305,4305,4305,713
20230628,121900,816640310,4305,4305,4305,4305,0
20230628,121800,816640310,4305,4305,4305,4305,2289
20230628,121700,806786165,4310,4310,4310,4310,115
20230628,121600,806290515,4315,4315,4315,4315,42
20230628,121500,806109285,4315,4315,4315,4315,0
20230628,121400,806109285,4315,4310,4315,4310,856
20230628,121300,802419675,4310,4310,4310,4310,15
20230628,121200,802355025,4310,4310,4310,4310,50
20230628,121100,802139525,4310,4305,4310,4305,425
20230628,121000,800309570,4305,4310,4310,4305,87
20230628,120900,799934835,4310,4310,4310,4310,40
20230628,120800,799762435,4310,4310,4310,4310,121
20230628,120700,799240925,4315,4315,4315,4315,0
20230628,120600,799240925,4315,4315,4315,4315,42
20230628,120500,799059695,4315,4315,4315,4315,0
20230628,120400,799059695,4315,4315,4315,4315,120
20230628,120300,798541895,4315,4315,4315,4315,14
20230628,120200,798481485,4310,4310,4310,4310,1
20230628,120100,798477175,4310,4310,4310,4310,50
20230628,120000,798261675,4310,4310,4310,4310,3017
20230628,115900,785258405,4320,4320,4320,4320,30
20230628,115800,785128805,4310,4315,4315,4310,105
20230628,115700,784676140,4310,4315,4320,4310,253
20230628,115600,783584420,4310,4315,4315,4310,311
20230628,115500,782243955,4315,4315,4315,4315,950
20230628,115400,778144705,4315,4315,4315,4315,31
20230628,115300,778010940,4315,4315,4315,4315,1067
20230628,115200,773406835,4315,4315,4315,4315,33
20230628,115100,773264440,4310,4310,4310,4310,29
20230628,115000,773139450,4310,4310,4310,4310,0
20230628,114900,773139450,4310,4310,4310,4310,0
20230628,114800,773139450,4310,4315,4315,4310,903
20230628,114700,769243020,4320,4325,4325,4320,402
20230628,114600,767506205,4320,4320,4320,4320,130
20230628,114500,766944605,4320,4325,4325,4320,46
20230628,114400,766745660,4330,4330,4330,4330,1
20230628,114300,766741330,4330,4330,4330,4330,17
20230628,114200,766667720,4330,4330,4330,4330,8
20230628,114100,766633080,4330,4330,4330,4330,0
20230628,114000,766633080,4330,4330,4330,4330,29
20230628,113900,766507510,4330,4325,4330,4325,1302
20230628,113800,760876285,4320,4320,4320,4320,427
20230628,113700,759031645,4320,4320,4320,4320,274
20230628,113600,757847965,4315,4315,4315,4315,31
20230628,113500,757714200,4320,4320,4320,4320,0
20230628,113400,757714200,4320,4320,4325,4320,1807
20230628,113300,749907725,4325,4325,4325,4325,0
20230628,113200,749907725,4325,4325,4325,4325,24
20230628,113100,749803925,4320,4320,4320,4320,2003
20230628,113000,741150965,4315,4320,4320,4315,619
20230628,112900,738479585,4320,4320,4320,4320,16
20230628,112800,738410465,4320,4320,4320,4320,11
20230628,112700,738362945,4305,4305,4310,4305,757
20230628,112600,735102135,4305,4315,4315,4305,1015
20230628,112500,730730815,4315,4315,4315,4315,5
20230628,112400,730709240,4315,4310,4315,4310,156
20230628,112300,730036660,4310,4315,4315,4310,252
20230628,112200,728950380,4315,4315,4315,4315,612
20230628,112100,726309600,4320,4320,4320,4320,221
20230628,112000,725354880,4320,4320,4320,4320,88
20230628,111900,724974720,4320,4320,4320,4320,0
20230628,111800,724974720,4320,4320,4320,4320,214
20230628,111700,724050240,4325,4325,4325,4320,46
20230628,111600,723851350,4320,4320,4320,4320,32
20230628,111500,723713110,4320,4320,4320,4320,2710
20230628,111400,712005910,4325,4330,4330,4325,662
20230628,111300,709142695,4330,4325,4330,4325,5
20230628,111200,709121050,4330,4330,4335,4330,403
20230628,111100,707375990,4335,4335,4335,4335,198
20230628,111000,706517660,4335,4340,4340,4335,327
20230628,110900,705100045,4340,4340,4340,4335,63
20230628,110800,704826725,4340,4335,4340,4335,64
20230628,110700,704549215,4335,4335,4335,4335,27
20230628,110600,704432170,4335,4330,4335,4330,589
20230628,110500,701878880,4335,4340,4340,4330,48
20230628,110400,701670825,4345,4340,4345,4340,15
20230628,110300,701605655,4340,4345,4345,4340,512
20230628,110200,699383515,4335,4335,4335,4335,481
20230628,110100,697298380,4335,4335,4335,4335,8
20230628,110000,697263700,4335,4330,4335,4325,71
20230628,105900,696956565,4330,4335,4335,4330,326
20230628,105800,695543970,4335,4335,4335,4335,8
20230628,105700,695509290,4335,4335,4335,4335,3
20230628,105600,695496285,4335,4330,4335,4330,96
20230628,105500,695080225,4330,4330,4330,4330,0
20230628,105400,695080225,4330,4330,4330,4330,233
20230628,105300,694071335,4325,4330,4330,4325,117
20230628,105200,693564750,4330,4330,4330,4330,0
20230628,105100,693564750,4330,4330,4330,4330,200
20230628,105000,692698750,4330,4330,4330,4330,200
20230628,104900,691832750,4330,4330,4330,4330,400
20230628,104800,690100750,4330,4325,4330,4325,369
20230628,104700,688504820,4320,4320,4325,4320,572
20230628,104600,686032880,4320,4325,4325,4320,339
20230628,104500,684567755,4325,4330,4330,4325,1280
20230628,104400,679031390,4325,4325,4325,4325,0
20230628,104300,679031390,4325,4325,4325,4325,0
20230628,104200,679031390,4325,4325,4335,4325,2971
20230628,104100,666172655,4325,4335,4335,4325,2828
20230628,104000,653937160,4335,4335,4335,4335,290
20230628,103900,652680010,4340,4340,4340,4335,966
20230628,103800,648490720,4345,4345,4345,4345,72
20230628,103700,648177880,4345,4345,4345,4345,0
20230628,103600,648177880,4345,4340,4345,4340,1004
20230628,103500,643820510,4345,4350,4350,4345,1855
20230628,103400,635759530,4350,4355,4355,4350,693
20230628,103300,632744455,4355,4350,4355,4350,81
20230628,103200,632391810,4350,4355,4355,4350,334
20230628,103100,630937900,4355,4355,4355,4355,1193
20230628,103000,625742385,4355,4350,4355,4350,78
20230628,102900,625403030,4350,4350,4350,4350,20
20230628,102800,625316030,4350,4350,4350,4350,686
20230628,102700,622331930,4345,4340,4345,4340,2022
20230628,102600,613549955,4340,4340,4340,4340,345
20230628,102500,612052655,4340,4350,4350,4340,336
20230628,102400,610591565,4350,4335,4350,4335,2192
20230628,102300,601061835,4335,4345,4345,4330,6343
20230628,102200,573555560,4345,4345,4345,4345,23
20230628,102100,573455625,4340,4340,4340,4335,642
20230628,102000,570669695,4340,4345,4345,4340,186
20230628,101900,569861880,4355,4355,4355,4355,68
20230628,101800,569565740,4345,4355,4355,4345,142
20230628,101700,568947345,4355,4340,4360,4340,7394
20230628,101600,536783495,4340,4330,4340,4330,387
20230628,101500,535104105,4330,4330,4330,4330,670
20230628,101400,532203005,4330,4330,4330,4330,36
20230628,101300,532047125,4330,4330,4330,4330,519
20230628,101200,529799855,4330,4315,4330,4315,4587
20230628,101100,509953600,4310,4310,4310,4310,1410
20230628,101000,503876500,4310,4310,4310,4310,10
20230628,100900,503833400,4310,4310,4310,4310,100
20230628,100800,503402400,4310,4310,4310,4310,0
20230628,100700,503402400,4310,4310,4310,4310,0
20230628,100600,503402400,4310,4310,4310,4310,0
20230628,100500,503402400,4310,4310,4310,4310,2
20230628,100400,503393780,4310,4310,4310,4310,8
20230628,100300,503359300,4300,4300,4300,4300,118
20230628,100200,502851900,4300,4295,4300,4295,173
20230628,100100,502108130,4310,4310,4310,4310,0
20230628,100000,502108130,4310,4295,4310,4295,13
20230628,095900,502052145,4295,4295,4295,4295,13
20230628,095800,501996310,4295,4295,4295,4295,0
20230628,095700,501996310,4295,4295,4305,4295,706
20230628,095600,498957050,4305,4300,4305,4295,1016
20230628,095500,494593250,4300,4290,4315,4290,955
20230628,095400,490495795,4285,4295,4295,4285,6010
20230628,095300,464715045,4315,4305,4315,4300,233
20230628,095200,463712360,4305,4305,4305,4305,260
20230628,095100,462593060,4315,4295,4315,4295,2982
20230628,095000,449771075,4300,4300,4300,4295,404
20230628,094900,448034375,4300,4300,4305,4300,2003
20230628,094800,439418180,4300,4295,4310,4290,2138
20230628,094700,430234720,4295,4290,4295,4290,3616
20230628,094600,414714010,4290,4295,4310,4290,7513
20230628,094500,382475645,4295,4300,4300,4295,2904
20230628,094400,370001675,4300,4305,4305,4300,5046
20230628,094300,348293300,4305,4310,4315,4305,1055
20230628,094200,343748795,4310,4310,4315,4310,1520
20230628,094100,337197545,4315,4315,4315,4315,593
20230628,094000,334638750,4315,4315,4320,4315,256
20230628,093900,333534105,4315,4330,4330,4315,529
20230628,093800,331246695,4330,4330,4330,4330,520
20230628,093700,328995095,4335,4350,4350,4335,1174
20230628,093600,323901130,4345,4350,4350,4345,1851
20230628,093500,315857875,4350,4350,4350,4345,471
20230628,093400,313809040,4350,4360,4360,4350,9069
20230628,093300,274272075,4360,4345,4360,4345,3168
20230628,093200,260485330,4345,4345,4345,4345,323
20230628,093100,259081895,4345,4325,4350,4325,9871
20230628,093000,216215005,4325,4330,4330,4320,196
20230628,092900,215367560,4325,4325,4325,4325,39
20230628,092800,215198885,4325,4325,4325,4325,3
20230628,092700,215185910,4325,4325,4325,4325,407
20230628,092600,213425635,4325,4325,4325,4320,525
20230628,092500,211155015,4325,4330,4330,4325,3039
20230628,092400,198006515,4335,4335,4335,4335,317
20230628,092300,196632320,4330,4335,4335,4330,312
20230628,092200,195281350,4330,4335,4340,4330,1828
20230628,092100,187357460,4335,4340,4340,4335,595
20230628,092000,184777390,4345,4340,4345,4340,1258
20230628,091900,179315650,4345,4335,4345,4335,1753
20230628,091800,171707525,4335,4340,4340,4335,2330
20230628,091700,161606135,4335,4345,4345,4335,1699
20230628,091600,154236350,4345,4350,4350,4335,3114
20230628,091500,140723890,4350,4340,4350,4340,87
20230628,091400,140345640,4350,4325,4350,4325,8951
20230628,091300,101518295,4325,4325,4325,4320,495
20230628,091200,99378420,4330,4330,4330,4330,10
20230628,091100,99335120,4330,4330,4330,4325,557
20230628,091000,96925805,4325,4315,4325,4315,1776
20230628,090900,89254070,4315,4320,4320,4315,226
20230628,090800,88278875,4315,4315,4315,4315,201
20230628,090700,87411560,4315,4315,4315,4315,200
20230628,090600,86548560,4315,4325,4325,4315,275
20230628,090500,85360485,4315,4320,4330,4315,1821
20230628,090400,77497770,4320,4335,4335,4320,3127
20230628,090300,63970965,4330,4320,4355,4320,4120
20230628,090200,46103830,4325,4325,4335,4315,3245
20230628,090100,32069325,4330,4330,4345,4325,5818
20230628,090000,6854960,4330,4280,4330,4280,1390