stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191400,1498066180,5780,5780,5780,5780,4219
20230628,191300,1498066180,5780,5780,5780,5780,0
20230628,191200,1498066180,5780,5780,5780,5780,0
20230628,191100,1498066180,5780,5780,5780,5780,0
20230628,191000,1498066180,5780,5780,5780,5780,0
20230628,190900,1498066180,5780,5780,5780,5780,0
20230628,190800,1498066180,5780,5780,5780,5780,0
20230628,190700,1498066180,5780,5780,5780,5780,0
20230628,190600,1498066180,5780,5780,5780,5780,0
20230628,190500,1498066180,5780,5780,5780,5780,0
20230628,190400,1498066180,5780,5780,5780,5780,0
20230628,190300,1498066180,5780,5780,5780,5780,0
20230628,190200,1498066180,5780,5780,5780,5780,0
20230628,190100,1498066180,5780,5780,5780,5780,0
20230628,190000,1498066180,5780,5780,5780,5780,0
20230628,185900,1498066180,5780,5780,5780,5780,0
20230628,185800,1498066180,5780,5780,5780,5780,0
20230628,185700,1498066180,5780,5780,5780,5780,0
20230628,185600,1498066180,5780,5780,5780,5780,0
20230628,185500,1498066180,5780,5780,5780,5780,0
20230628,185400,1498066180,5780,5780,5780,5780,0
20230628,185300,1498066180,5780,5780,5780,5780,0
20230628,185200,1498066180,5780,5780,5780,5780,0
20230628,185100,1498066180,5780,5780,5780,5780,0
20230628,185000,1498066180,5780,5780,5780,5780,0
20230628,184900,1498066180,5780,5780,5780,5780,0
20230628,184800,1498066180,5780,5780,5780,5780,0
20230628,184700,1498066180,5780,5780,5780,5780,0
20230628,184600,1498066180,5780,5780,5780,5780,0
20230628,184500,1498066180,5780,5780,5780,5780,0
20230628,184400,1498066180,5780,5780,5780,5780,4219
20230628,184300,1498066180,5780,5780,5780,5780,0
20230628,184200,1498066180,5780,5780,5780,5780,0
20230628,184100,1498066180,5780,5780,5780,5780,0
20230628,184000,1498066180,5780,5780,5780,5780,0
20230628,183900,1498066180,5780,5780,5780,5780,0
20230628,183800,1498066180,5780,5780,5780,5780,0
20230628,183700,1498066180,5780,5780,5780,5780,0
20230628,183600,1498066180,5780,5780,5780,5780,0
20230628,183500,1498066180,5780,5780,5780,5780,0
20230628,183400,1498066180,5780,5780,5780,5780,0
20230628,183300,1498066180,5780,5780,5780,5780,0
20230628,183200,1498066180,5780,5780,5780,5780,0
20230628,183100,1498066180,5780,5780,5780,5780,0
20230628,183000,1498066180,5780,5780,5780,5780,0
20230628,182900,1498066180,5780,5780,5780,5780,0
20230628,182800,1498066180,5780,5780,5780,5780,0
20230628,182700,1498066180,5780,5780,5780,5780,0
20230628,182600,1498066180,5780,5780,5780,5780,0
20230628,182500,1498066180,5780,5780,5780,5780,0
20230628,182400,1498066180,5780,5780,5780,5780,0
20230628,182300,1498066180,5780,5780,5780,5780,0
20230628,182200,1498066180,5780,5780,5780,5780,0
20230628,182100,1498066180,5780,5780,5780,5780,0
20230628,182000,1498066180,5780,5780,5780,5780,0
20230628,181900,1498066180,5780,5780,5780,5780,0
20230628,181800,1498066180,5780,5780,5780,5780,0
20230628,181700,1498066180,5780,5780,5780,5780,0
20230628,181600,1498066180,5780,5780,5780,5780,0
20230628,181500,1498066180,5780,5780,5780,5780,0
20230628,181400,1498066180,5780,5780,5780,5780,4219
20230628,181300,1498066180,5780,5780,5780,5780,0
20230628,181200,1498066180,5780,5780,5780,5780,0
20230628,181100,1498066180,5780,5780,5780,5780,0
20230628,181000,1498066180,5780,5780,5780,5780,0
20230628,180900,1498066180,5780,5780,5780,5780,0
20230628,180800,1498066180,5780,5780,5780,5780,0
20230628,180700,1498066180,5780,5780,5780,5780,0
20230628,180600,1498066180,5780,5780,5780,5780,0
20230628,180500,1498066180,5780,5780,5780,5780,0
20230628,180400,1498066180,5780,5780,5780,5780,0
20230628,180300,1498066180,5780,5780,5780,5780,0
20230628,180200,1498066180,5780,5780,5780,5780,0
20230628,180100,1498066180,5780,5780,5780,5780,0
20230628,180000,1498066180,5780,5780,5780,5780,0
20230628,175900,1498066180,5780,5780,5780,5780,0
20230628,175800,1498066180,5780,5780,5780,5780,0
20230628,175700,1498066180,5780,5780,5780,5780,0
20230628,175600,1498066180,5780,5780,5780,5780,0
20230628,175500,1498066180,5780,5780,5780,5780,0
20230628,175400,1498066180,5780,5780,5780,5780,0
20230628,175300,1498066180,5780,5780,5780,5780,0
20230628,175200,1498066180,5780,5780,5780,5780,0
20230628,175100,1498066180,5780,5780,5780,5780,0
20230628,175000,1498066180,5780,5780,5780,5780,0
20230628,174900,1498066180,5780,5780,5780,5780,0
20230628,174800,1498066180,5780,5780,5780,5780,0
20230628,174700,1498066180,5780,5780,5780,5780,0
20230628,174600,1498066180,5780,5780,5780,5780,0
20230628,174500,1498066180,5780,5780,5780,5780,0
20230628,174400,1498066180,5780,5780,5780,5780,4219
20230628,174300,1498066180,5780,5780,5780,5780,0
20230628,174200,1498066180,5780,5780,5780,5780,0
20230628,174100,1498066180,5780,5780,5780,5780,0
20230628,174000,1498066180,5780,5780,5780,5780,0
20230628,173900,1498066180,5780,5780,5780,5780,0
20230628,173800,1498066180,5780,5780,5780,5780,0
20230628,173700,1498066180,5780,5780,5780,5780,0
20230628,173600,1498066180,5780,5780,5780,5780,0
20230628,173500,1498066180,5780,5780,5780,5780,0
20230628,173400,1498066180,5780,5780,5780,5780,0
20230628,173300,1498066180,5780,5780,5780,5780,0
20230628,173200,1498066180,5780,5780,5780,5780,0
20230628,173100,1498066180,5780,5780,5780,5780,0
20230628,173000,1498066180,5780,5780,5780,5780,0
20230628,172900,1498066180,5780,5780,5780,5780,0
20230628,172800,1498066180,5780,5780,5780,5780,0
20230628,172700,1498066180,5780,5780,5780,5780,0
20230628,172600,1498066180,5780,5780,5780,5780,0
20230628,172500,1498066180,5780,5780,5780,5780,0
20230628,172400,1498066180,5780,5780,5780,5780,0
20230628,172300,1498066180,5780,5780,5780,5780,0
20230628,172200,1498066180,5780,5780,5780,5780,0
20230628,172100,1498066180,5780,5780,5780,5780,0
20230628,172000,1498066180,5780,5780,5780,5780,0
20230628,171900,1498066180,5780,5780,5780,5780,0
20230628,171800,1498066180,5780,5780,5780,5780,0
20230628,171700,1498066180,5780,5780,5780,5780,0
20230628,171600,1498066180,5780,5780,5780,5780,0
20230628,171500,1498066180,5780,5780,5780,5780,0
20230628,171400,1498066180,5780,5780,5780,5780,4219
20230628,171300,1498066180,5780,5780,5780,5780,0
20230628,171200,1498066180,5780,5780,5780,5780,0
20230628,171100,1498066180,5780,5780,5780,5780,0
20230628,171000,1498066180,5780,5780,5780,5780,0
20230628,170900,1498066180,5780,5780,5780,5780,0
20230628,170800,1498066180,5780,5780,5780,5780,0
20230628,170700,1498066180,5780,5780,5780,5780,0
20230628,170600,1498066180,5780,5780,5780,5780,0
20230628,170500,1498066180,5780,5780,5780,5780,0
20230628,170400,1498066180,5780,5780,5780,5780,0
20230628,170300,1498066180,5780,5780,5780,5780,0
20230628,170200,1498066180,5780,5780,5780,5780,0
20230628,170100,1498066180,5780,5780,5780,5780,0
20230628,170000,1498066180,5780,5780,5780,5780,0
20230628,165900,1498066180,5780,5780,5780,5780,0
20230628,165800,1498066180,5780,5780,5780,5780,0
20230628,165700,1498066180,5780,5780,5780,5780,0
20230628,165600,1498066180,5780,5780,5780,5780,0
20230628,165500,1498066180,5780,5780,5780,5780,0
20230628,165400,1498066180,5780,5780,5780,5780,0
20230628,165300,1498066180,5780,5780,5780,5780,0
20230628,165200,1498066180,5780,5780,5780,5780,0
20230628,165100,1498066180,5780,5780,5780,5780,0
20230628,165000,1498066180,5780,5780,5780,5780,0
20230628,164900,1498066180,5780,5780,5780,5780,0
20230628,164800,1498066180,5780,5780,5780,5780,0
20230628,164700,1498066180,5780,5780,5780,5780,0
20230628,164600,1498066180,5780,5780,5780,5780,0
20230628,164500,1498066180,5780,5780,5780,5780,0
20230628,164400,1498066180,5780,5780,5780,5780,4219
20230628,164300,1498066180,5780,5780,5780,5780,0
20230628,164200,1498066180,5780,5780,5780,5780,0
20230628,164100,1498066180,5780,5780,5780,5780,0
20230628,164000,1498066180,5780,5780,5780,5780,0
20230628,163900,1498066180,5780,5780,5780,5780,0
20230628,163800,1498066180,5780,5780,5780,5780,0
20230628,163700,1498066180,5780,5780,5780,5780,0
20230628,163600,1498066180,5780,5780,5780,5780,0
20230628,163500,1498066180,5780,5780,5780,5780,0
20230628,163400,1498066180,5780,5780,5780,5780,0
20230628,163300,1498066180,5780,5780,5780,5780,0
20230628,163200,1498066180,5780,5780,5780,5780,0
20230628,163100,1498066180,5780,5780,5780,5780,0
20230628,163000,1498066180,5780,5780,5780,5780,0
20230628,162900,1498066180,5780,5780,5780,5780,0
20230628,162800,1498066180,5780,5780,5780,5780,0
20230628,162700,1498066180,5780,5780,5780,5780,0
20230628,162600,1498066180,5780,5780,5780,5780,0
20230628,162500,1498066180,5780,5780,5780,5780,0
20230628,162400,1498066180,5780,5780,5780,5780,0
20230628,162300,1498066180,5780,5780,5780,5780,0
20230628,162200,1498066180,5780,5780,5780,5780,0
20230628,162100,1498066180,5780,5780,5780,5780,0
20230628,162000,1498066180,5780,5780,5780,5780,0
20230628,161900,1498066180,5780,5780,5780,5780,0
20230628,161800,1498066180,5780,5780,5780,5780,0
20230628,161700,1498066180,5780,5780,5780,5780,0
20230628,161600,1498066180,5780,5780,5780,5780,0
20230628,161500,1498066180,5780,5780,5780,5780,0
20230628,161400,1498066180,5780,5780,5780,5780,4219
20230628,161300,1498066180,5780,5780,5780,5780,0
20230628,161200,1498066180,5780,5780,5780,5780,0
20230628,161100,1498066180,5780,5780,5780,5780,0
20230628,161000,1498066180,5780,5780,5780,5780,0
20230628,160900,1498066180,5780,5780,5780,5780,0
20230628,160800,1498066180,5780,5780,5780,5780,0
20230628,160700,1498066180,5780,5780,5780,5780,0
20230628,160600,1498066180,5780,5780,5780,5780,0
20230628,160500,1498066180,5780,5780,5780,5780,0
20230628,160400,1498066180,5780,5780,5780,5780,0
20230628,160300,1498066180,5780,5780,5780,5780,0
20230628,160200,1498066180,5780,5780,5780,5780,0
20230628,160100,1498066180,5780,5780,5780,5780,0
20230628,160000,1498066180,5780,5780,5780,5780,0
20230628,155900,1498066180,5780,5780,5780,5780,0
20230628,155800,1498066180,5780,5780,5780,5780,0
20230628,155700,1498066180,5780,5780,5780,5780,0
20230628,155600,1498066180,5780,5780,5780,5780,0
20230628,155500,1498066180,5780,5780,5780,5780,0
20230628,155400,1498066180,5780,5780,5780,5780,0
20230628,155300,1498066180,5780,5780,5780,5780,0
20230628,155200,1498066180,5780,5780,5780,5780,0
20230628,155100,1498066180,5780,5780,5780,5780,0
20230628,155000,1498066180,5780,5780,5780,5780,0
20230628,154900,1498066180,5780,5780,5780,5780,0
20230628,154800,1498066180,5780,5780,5780,5780,0
20230628,154700,1498066180,5780,5780,5780,5780,0
20230628,154600,1498066180,5780,5780,5780,5780,0
20230628,154500,1498066180,5780,5780,5780,5780,0
20230628,154400,1498066180,5780,5780,5780,5780,4219
20230628,154300,1498066180,5780,5780,5780,5780,0
20230628,154200,1498066180,5780,5780,5780,5780,0
20230628,154100,1498066180,5780,5780,5780,5780,0
20230628,154000,1498066180,5780,5780,5780,5780,0
20230628,153900,1498066180,5780,5780,5780,5780,0
20230628,153800,1498066180,5780,5780,5780,5780,0
20230628,153700,1498066180,5780,5780,5780,5780,0
20230628,153600,1498066180,5780,5780,5780,5780,0
20230628,153500,1498066180,5780,5780,5780,5780,0
20230628,153400,1498066180,5780,5780,5780,5780,0
20230628,153300,1498066180,5780,5780,5780,5780,0
20230628,153200,1498066180,5780,5780,5780,5780,0
20230628,153100,1498066180,5780,5780,5780,5780,0
20230628,153000,1498066180,5780,5780,5780,5780,4219
20230628,152900,1473680360,5740,5740,5740,5740,0
20230628,152800,1473680360,5740,5740,5740,5740,0
20230628,152700,1473680360,5740,5740,5740,5740,0
20230628,152600,1473680360,5740,5740,5740,5740,0
20230628,152500,1473680360,5740,5740,5740,5740,0
20230628,152400,1473680360,5740,5740,5740,5740,0
20230628,152300,1473680360,5740,5740,5740,5740,0
20230628,152200,1473680360,5740,5740,5740,5740,0
20230628,152100,1473680360,5740,5740,5740,5740,0
20230628,152000,1473680360,5740,5740,5740,5740,0
20230628,151900,1473680360,5740,5750,5750,5740,815
20230628,151800,1469001980,5740,5760,5760,5740,3734
20230628,151700,1447531850,5770,5760,5770,5760,91
20230628,151600,1447007280,5770,5770,5770,5760,220
20230628,151500,1445737930,5770,5770,5770,5750,609
20230628,151400,1442231870,5770,5770,5770,5770,18
20230628,151300,1442128010,5740,5750,5750,5740,114
20230628,151200,1441473560,5770,5730,5780,5710,1948
20230628,151100,1430330680,5780,5760,5780,5720,3287
20230628,151000,1411467490,5770,5790,5790,5770,2575
20230628,150900,1396606610,5790,5780,5790,5780,179
20230628,150800,1395570250,5790,5790,5790,5790,77
20230628,150700,1395124420,5800,5790,5800,5790,218
20230628,150600,1393862020,5790,5770,5790,5770,232
20230628,150500,1392521770,5780,5780,5780,5780,172
20230628,150400,1391527610,5790,5790,5790,5790,108
20230628,150300,1390902290,5800,5790,5800,5790,5
20230628,150200,1390873320,5790,5780,5790,5780,17
20230628,150100,1390775040,5730,5780,5800,5730,3005
20230628,150000,1373515550,5780,5780,5780,5780,0
20230628,145900,1373515550,5780,5780,5780,5780,3
20230628,145800,1373498210,5760,5780,5800,5750,1668
20230628,145700,1363871320,5800,5790,5800,5780,355
20230628,145600,1361817140,5780,5780,5780,5780,50
20230628,145500,1361528140,5780,5780,5780,5780,206
20230628,145400,1360337460,5790,5800,5800,5780,1010
20230628,145300,1354494550,5780,5790,5790,5780,593
20230628,145200,1351066080,5790,5780,5790,5780,1029
20230628,145100,1345115480,5790,5790,5800,5780,875
20230628,145000,1340052060,5800,5810,5810,5800,388
20230628,144900,1337801130,5810,5820,5820,5810,516
20230628,144800,1334801010,5830,5830,5830,5830,0
20230628,144700,1334801010,5830,5830,5830,5830,279
20230628,144600,1333174440,5830,5830,5830,5830,0
20230628,144500,1333174440,5830,5830,5830,5830,70
20230628,144400,1332766340,5830,5830,5830,5830,33
20230628,144300,1332573950,5820,5820,5820,5820,0
20230628,144200,1332573950,5820,5820,5820,5820,0
20230628,144100,1332573950,5820,5820,5820,5820,500
20230628,144000,1329663950,5820,5820,5820,5820,0
20230628,143900,1329663950,5820,5820,5820,5820,3
20230628,143800,1329646490,5820,5820,5820,5820,1530
20230628,143700,1320741890,5820,5820,5820,5820,0
20230628,143600,1320741890,5820,5820,5820,5820,0
20230628,143500,1320741890,5820,5820,5820,5820,0
20230628,143400,1320741890,5820,5820,5820,5820,46
20230628,143300,1320474170,5820,5830,5830,5820,100
20230628,143200,1319891810,5840,5830,5840,5830,126
20230628,143100,1319157210,5830,5830,5830,5830,15
20230628,143000,1319069760,5830,5830,5830,5830,30
20230628,142900,1318894860,5820,5820,5820,5820,0
20230628,142800,1318894860,5820,5840,5840,5820,668
20230628,142700,1315000270,5840,5840,5840,5840,10
20230628,142600,1314941870,5840,5840,5840,5840,466
20230628,142500,1312220430,5850,5840,5850,5840,171
20230628,142400,1311220190,5850,5850,5850,5850,10
20230628,142300,1311161690,5840,5840,5840,5840,0
20230628,142200,1311161690,5840,5840,5840,5840,400
20230628,142100,1308825690,5840,5840,5840,5840,39
20230628,142000,1308597930,5850,5850,5850,5850,0
20230628,141900,1308597930,5850,5850,5850,5850,0
20230628,141800,1308597930,5850,5850,5850,5850,50
20230628,141700,1308305430,5830,5830,5830,5830,500
20230628,141600,1305390430,5850,5850,5850,5850,6
20230628,141500,1305355330,5840,5840,5840,5840,105
20230628,141400,1304742130,5810,5810,5810,5810,1000
20230628,141300,1298932130,5810,5810,5810,5810,0
20230628,141200,1298932130,5810,5820,5820,5810,182
20230628,141100,1297874360,5820,5820,5820,5820,0
20230628,141000,1297874360,5820,5820,5820,5820,0
20230628,140900,1297874360,5820,5830,5830,5820,80
20230628,140800,1297408260,5830,5830,5830,5830,62
20230628,140700,1297046800,5830,5830,5830,5830,211
20230628,140600,1295816670,5830,5830,5830,5830,112
20230628,140500,1295163710,5830,5840,5840,5830,11
20230628,140400,1295099570,5810,5810,5810,5810,0
20230628,140300,1295099570,5810,5820,5820,5810,1522
20230628,140200,1286246750,5820,5820,5820,5820,0
20230628,140100,1286246750,5820,5830,5830,5820,195
20230628,140000,1285110900,5830,5830,5830,5830,55
20230628,135900,1284790250,5830,5830,5830,5830,4
20230628,135800,1284766930,5840,5840,5840,5840,5
20230628,135700,1284737730,5820,5820,5820,5820,100
20230628,135600,1284155730,5830,5830,5830,5830,248
20230628,135500,1282709890,5830,5810,5830,5810,506
20230628,135400,1279769990,5810,5820,5820,5800,965
20230628,135300,1274169130,5820,5810,5820,5810,954
20230628,135200,1268625690,5820,5820,5820,5820,201
20230628,135100,1267455870,5830,5830,5830,5830,835
20230628,135000,1262587820,5830,5830,5830,5830,135
20230628,134900,1261800770,5840,5840,5840,5840,100
20230628,134800,1261216770,5840,5840,5840,5840,17
20230628,134700,1261117490,5850,5850,5850,5850,0
20230628,134600,1261117490,5850,5850,5850,5850,0
20230628,134500,1261117490,5850,5850,5850,5850,0
20230628,134400,1261117490,5850,5850,5850,5850,85
20230628,134300,1260620240,5850,5850,5850,5850,4
20230628,134200,1260596840,5860,5860,5860,5860,10
20230628,134100,1260538240,5850,5850,5850,5850,28
20230628,134000,1260374440,5850,5850,5850,5850,0
20230628,133900,1260374440,5850,5850,5850,5850,100
20230628,133800,1259789440,5850,5840,5850,5840,198
20230628,133700,1258633100,5810,5820,5820,5810,70
20230628,133600,1258225800,5840,5830,5840,5810,475
20230628,133500,1255452880,5830,5830,5840,5830,22
20230628,133400,1255324610,5820,5820,5820,5820,0
20230628,133300,1255324610,5820,5820,5820,5820,14
20230628,133200,1255243130,5820,5820,5820,5820,150
20230628,133100,1254370130,5820,5820,5820,5820,100
20230628,133000,1253788130,5820,5830,5830,5820,167
20230628,132900,1252816060,5830,5830,5830,5830,0
20230628,132800,1252816060,5830,5840,5840,5830,2000
20230628,132700,1241155960,5840,5840,5850,5840,369
20230628,132600,1239000000,5850,5850,5850,5850,30
20230628,132500,1238824500,5830,5830,5840,5830,1950
20230628,132400,1227453400,5840,5840,5840,5840,0
20230628,132300,1227453400,5840,5840,5840,5840,100
20230628,132200,1226869400,5840,5840,5840,5840,0
20230628,132100,1226869400,5840,5840,5840,5840,3001
20230628,132000,1209343560,5840,5840,5840,5840,30
20230628,131900,1209168360,5840,5840,5840,5840,100
20230628,131800,1208584360,5830,5840,5840,5830,225
20230628,131700,1207270610,5830,5840,5840,5830,1044
20230628,131600,1201180020,5840,5840,5840,5840,113
20230628,131500,1200520100,5830,5830,5830,5830,141
20230628,131400,1199698070,5830,5840,5840,5830,2004
20230628,131300,1187999910,5850,5860,5860,5850,769
20230628,131200,1183499710,5860,5860,5860,5860,35
20230628,131100,1183294610,5860,5860,5860,5860,0
20230628,131000,1183294610,5860,5860,5860,5860,25
20230628,130900,1183148110,5880,5880,5880,5880,1100
20230628,130800,1176680110,5880,5880,5880,5880,0
20230628,130700,1176680110,5880,5880,5880,5880,0
20230628,130600,1176680110,5880,5880,5880,5880,4
20230628,130500,1176656590,5850,5850,5850,5850,17
20230628,130400,1176557140,5860,5870,5870,5860,430
20230628,130300,1174037330,5870,5870,5870,5870,0
20230628,130200,1174037330,5870,5870,5870,5870,300
20230628,130100,1172276330,5890,5890,5890,5890,4
20230628,130000,1172252770,5890,5890,5890,5890,0
20230628,125900,1172252770,5890,5890,5890,5890,0
20230628,125800,1172252770,5890,5890,5890,5890,0
20230628,125700,1172252770,5890,5890,5890,5890,0
20230628,125600,1172252770,5890,5890,5890,5890,2
20230628,125500,1172240990,5890,5890,5890,5890,19
20230628,125400,1172129080,5890,5890,5890,5890,1
20230628,125300,1172123190,5880,5880,5880,5880,199
20230628,125200,1170953070,5880,5900,5900,5880,93
20230628,125100,1170406210,5900,5890,5900,5880,1613
20230628,125000,1160906840,5910,5910,5910,5910,0
20230628,124900,1160906840,5910,5910,5910,5910,0
20230628,124800,1160906840,5910,5910,5910,5910,0
20230628,124700,1160906840,5910,5910,5910,5910,0
20230628,124600,1160906840,5910,5910,5910,5910,0
20230628,124500,1160906840,5910,5910,5910,5910,0
20230628,124400,1160906840,5910,5910,5910,5910,106
20230628,124300,1160280380,5890,5900,5900,5890,190
20230628,124200,1159161270,5910,5910,5910,5910,0
20230628,124100,1159161270,5910,5900,5910,5890,1004
20230628,124000,1153247680,5900,5900,5900,5900,211
20230628,123900,1152002780,5900,5900,5900,5900,10
20230628,123800,1151943780,5900,5900,5900,5900,653
20230628,123700,1148091080,5900,5900,5900,5900,1
20230628,123600,1148085180,5890,5890,5890,5890,0
20230628,123500,1148085180,5890,5890,5890,5890,0
20230628,123400,1148085180,5890,5900,5900,5890,1668
20230628,123300,1138260640,5900,5900,5900,5900,0
20230628,123200,1138260640,5900,5900,5900,5890,27
20230628,123100,1138101440,5900,5900,5900,5900,0
20230628,123000,1138101440,5900,5900,5900,5900,2
20230628,122900,1138089640,5900,5900,5900,5900,0
20230628,122800,1138089640,5900,5890,5900,5890,12
20230628,122700,1138018930,5900,5900,5900,5900,4
20230628,122600,1137995330,5900,5900,5900,5900,0
20230628,122500,1137995330,5900,5900,5900,5900,2
20230628,122400,1137983530,5900,5900,5900,5900,0
20230628,122300,1137983530,5900,5900,5900,5900,1
20230628,122200,1137977630,5890,5890,5890,5890,10
20230628,122100,1137918730,5900,5890,5900,5890,269
20230628,122000,1136334220,5890,5890,5890,5890,221
20230628,121900,1135032530,5880,5890,5890,5880,31
20230628,121800,1134849960,5890,5890,5890,5890,127
20230628,121700,1134101930,5890,5890,5890,5890,463
20230628,121600,1131374860,5890,5890,5890,5890,0
20230628,121500,1131374860,5890,5890,5890,5890,0
20230628,121400,1131374860,5890,5890,5890,5890,253
20230628,121300,1129884690,5890,5890,5890,5890,23
20230628,121200,1129749220,5890,5890,5890,5890,3
20230628,121100,1129731550,5880,5880,5880,5880,0
20230628,121000,1129731550,5880,5880,5880,5880,181
20230628,120900,1128667270,5890,5890,5890,5890,176
20230628,120800,1127630630,5890,5890,5890,5890,0
20230628,120700,1127630630,5890,5900,5900,5890,111
20230628,120600,1126976340,5890,5900,5900,5890,10
20230628,120500,1126917420,5880,5900,5900,5880,11
20230628,120400,1126852720,5900,5900,5900,5900,3
20230628,120300,1126835020,5900,5900,5900,5900,0
20230628,120200,1126835020,5900,5890,5900,5890,2
20230628,120100,1126823230,5900,5900,5900,5900,0
20230628,120000,1126823230,5900,5900,5900,5900,34
20230628,115900,1126622630,5860,5880,5880,5860,585
20230628,115800,1123184710,5880,5870,5880,5870,12
20230628,115700,1123114200,5860,5860,5860,5860,200
20230628,115600,1121942200,5860,5870,5870,5860,392
20230628,115500,1119642660,5860,5860,5860,5860,305
20230628,115400,1117855360,5860,5870,5870,5860,23
20230628,115300,1117720380,5870,5870,5870,5870,50
20230628,115200,1117426880,5870,5870,5870,5870,86
20230628,115100,1116922060,5880,5880,5880,5870,235
20230628,115000,1115541470,5880,5880,5880,5880,0
20230628,114900,1115541470,5880,5880,5880,5880,0
20230628,114800,1115541470,5880,5880,5900,5880,381
20230628,114700,1113299500,5890,5890,5890,5890,4
20230628,114600,1113275940,5900,5900,5900,5900,40
20230628,114500,1113039940,5880,5880,5880,5880,0
20230628,114400,1113039940,5880,5880,5880,5880,50
20230628,114300,1112745940,5890,5890,5890,5890,17
20230628,114200,1112645810,5900,5900,5900,5900,13
20230628,114100,1112569110,5900,5900,5900,5900,0
20230628,114000,1112569110,5900,5900,5900,5900,209
20230628,113900,1111336010,5900,5900,5900,5900,705
20230628,113800,1107176510,5900,5900,5900,5900,70
20230628,113700,1106763510,5890,5890,5890,5890,397
20230628,113600,1104425180,5870,5880,5880,5870,367
20230628,113500,1102269720,5860,5860,5860,5860,253
20230628,113400,1100787140,5860,5860,5860,5860,236
20230628,113300,1099404180,5880,5880,5880,5880,0
20230628,113200,1099404180,5880,5880,5880,5880,11
20230628,113100,1099339500,5860,5860,5860,5860,0
20230628,113000,1099339500,5860,5860,5860,5860,118
20230628,112900,1098648020,5860,5860,5860,5860,0
20230628,112800,1098648020,5860,5860,5860,5860,610
20230628,112700,1095073420,5860,5880,5880,5860,21
20230628,112600,1094949960,5860,5870,5870,5860,716
20230628,112500,1090751190,5880,5880,5880,5880,1
20230628,112400,1090745310,5880,5880,5880,5880,8
20230628,112300,1090698270,5880,5880,5880,5880,199
20230628,112200,1089528150,5900,5900,5900,5880,56
20230628,112100,1089198750,5870,5870,5870,5870,301
20230628,112000,1087431880,5860,5860,5860,5860,0
20230628,111900,1087431880,5860,5860,5870,5860,2450
20230628,111800,1073069880,5870,5870,5870,5870,85
20230628,111700,1072570930,5880,5890,5890,5880,1635
20230628,111600,1062952280,5900,5890,5900,5890,29
20230628,111500,1062781460,5900,5910,5910,5900,33
20230628,111400,1062586620,5900,5900,5900,5900,1
20230628,111300,1062580720,5900,5890,5900,5890,82
20230628,111200,1062096930,5890,5890,5890,5890,0
20230628,111100,1062096930,5890,5890,5890,5890,0
20230628,111000,1062096930,5890,5900,5900,5890,206
20230628,110900,1060883090,5900,5890,5910,5890,179
20230628,110800,1059825350,5910,5910,5910,5910,1
20230628,110700,1059819440,5900,5910,5910,5900,508
20230628,110600,1056817170,5890,5890,5910,5890,105
20230628,110500,1056198700,5880,5880,5880,5880,220
20230628,110400,1054905100,5880,5880,5880,5880,15
20230628,110300,1054816900,5910,5910,5910,5910,1
20230628,110200,1054810990,5880,5880,5880,5880,110
20230628,110100,1054164190,5880,5880,5880,5880,116
20230628,110000,1053482110,5920,5890,5920,5880,1801
20230628,105900,1042891890,5920,5900,5920,5900,1001
20230628,105800,1036985970,5900,5900,5900,5900,100
20230628,105700,1036395970,5900,5900,5900,5900,960
20230628,105600,1030731970,5900,5870,5900,5870,569
20230628,105500,1027378370,5870,5870,5870,5870,513
20230628,105400,1024367060,5890,5870,5890,5870,254
20230628,105300,1022876060,5890,5880,5890,5880,501
20230628,105200,1019930170,5890,5870,5900,5870,79
20230628,105100,1019465350,5870,5870,5870,5870,1
20230628,105000,1019459480,5900,5920,5920,5900,1008
20230628,104900,1013512120,5920,5910,5920,5910,2
20230628,104800,1013500290,5910,5900,5910,5900,1001
20230628,104700,1007594380,5900,5890,5900,5860,1895
20230628,104600,996465060,5890,5890,5900,5880,163
20230628,104500,995506430,5890,5900,5900,5890,96
20230628,104400,994940130,5900,5890,5900,5890,3
20230628,104300,994922440,5880,5910,5910,5880,205
20230628,104200,993714760,5920,5910,5920,5910,14
20230628,104100,993632010,5920,5920,5920,5920,90
20230628,104000,993099210,5920,5940,5940,5920,4
20230628,103900,993075490,5920,5930,5940,5920,65
20230628,103800,992690170,5930,5910,5930,5900,951
20230628,103700,987071170,5900,5930,5930,5900,2148
20230628,103600,974383330,5920,5930,5940,5920,1474
20230628,103500,965653780,5940,5960,5960,5940,453
20230628,103400,962960690,5960,5960,5960,5940,681
20230628,103300,958907430,5960,5960,5960,5960,0
20230628,103200,958907430,5960,5960,5960,5960,1
20230628,103100,958901470,5950,5960,5960,5950,975
20230628,103000,953099470,5960,5960,5960,5960,391
20230628,102900,950769110,5960,5980,5980,5960,1055
20230628,102800,944463410,5980,5980,5980,5980,0
20230628,102700,944463410,5980,5980,5980,5980,30
20230628,102600,944284010,5960,5960,5960,5960,3
20230628,102500,944266130,5980,5960,5980,5960,101
20230628,102400,943664150,5960,5980,5990,5960,210
20230628,102300,942408370,5990,5940,5990,5940,109
20230628,102200,941760860,5990,5980,5990,5950,5290
20230628,102100,910275930,5980,5980,5980,5980,747
20230628,102000,905808870,5980,6000,6000,5980,531
20230628,101900,902631910,6000,5980,6000,5980,2569
20230628,101800,887221500,5980,5950,5980,5950,6443
20230628,101700,848764450,5960,5950,5960,5940,437
20230628,101600,846162760,5960,5960,5960,5960,396
20230628,101500,843802600,5970,5970,5970,5970,2
20230628,101400,843790660,5960,5970,5980,5940,4457
20230628,101300,817306400,5970,5980,5980,5940,6362
20230628,101200,779474650,5980,5970,5990,5970,1491
20230628,101100,770561970,5970,5970,5980,5970,780
20230628,101000,765905290,5960,5970,5970,5960,485
20230628,100900,763010250,5970,5990,6000,5970,968
20230628,100800,757225920,5990,5980,6000,5970,5062
20230628,100700,726918160,5940,5970,5980,5930,1474
20230628,100600,718162420,5970,5990,6000,5970,2415
20230628,100500,703715130,6000,6000,6000,5990,3530
20230628,100400,682567270,5990,5940,6000,5940,14036
20230628,100300,598834410,5940,5940,5950,5930,1780
20230628,100200,588262460,5940,5940,5940,5940,1314
20230628,100100,580457300,5940,5920,5940,5920,2751
20230628,100000,564122310,5930,5920,5930,5920,1324
20230628,095900,556272100,5920,5900,5920,5900,1915
20230628,095800,544945020,5910,5900,5910,5890,2061
20230628,095700,532798880,5900,5890,5900,5890,201
20230628,095600,531614780,5890,5880,5890,5880,1810
20230628,095500,520971930,5880,5880,5880,5880,518
20230628,095400,517926090,5880,5900,5900,5880,1213
20230628,095300,510784610,5900,5880,5900,5880,1180
20230628,095200,503844480,5880,5890,5890,5880,149
20230628,095100,502967000,5880,5890,5890,5870,2306
20230628,095000,489407660,5890,5890,5890,5890,270
20230628,094900,487817360,5890,5870,5890,5870,10
20230628,094800,487758600,5870,5890,5890,5870,214
20230628,094700,486498200,5890,5890,5890,5890,1
20230628,094600,486492310,5890,5900,5900,5860,294
20230628,094500,484760470,5890,5860,5890,5850,1701
20230628,094400,474763250,5860,5860,5860,5860,15
20230628,094300,474675350,5860,5850,5860,5840,1667
20230628,094200,464924600,5850,5870,5870,5850,3598
20230628,094100,443805390,5870,5880,5880,5870,455
20230628,094000,441134350,5870,5880,5880,5870,163
20230628,093900,440177530,5880,5880,5880,5880,665
20230628,093800,436267330,5880,5870,5880,5870,1334
20230628,093700,428436540,5850,5860,5870,5850,434
20230628,093600,425892930,5860,5880,5880,5860,1093
20230628,093500,419476710,5880,5880,5880,5870,2238
20230628,093400,406323510,5880,5840,5880,5840,2702
20230628,093300,390511560,5840,5850,5850,5840,640
20230628,093200,386771880,5850,5830,5860,5830,3634
20230628,093100,365558430,5830,5830,5830,5830,1170
20230628,093000,358737330,5840,5850,5850,5840,811
20230628,092900,353998090,5860,5820,5860,5820,2074
20230628,092800,341883500,5820,5830,5840,5820,2205
20230628,092700,329040090,5830,5830,5840,5830,124
20230628,092600,328317140,5820,5830,5840,5820,989
20230628,092500,322554720,5830,5850,5850,5830,1481
20230628,092400,313918540,5850,5840,5860,5830,2715
20230628,092300,298044830,5840,5830,5840,5800,7092
20230628,092200,256819890,5830,5830,5850,5820,5474
20230628,092100,224854600,5830,5840,5840,5820,1956
20230628,092000,213442360,5840,5830,5850,5820,697
20230628,091900,209378220,5820,5830,5830,5750,3672
20230628,091800,188108170,5820,5830,5830,5820,2260
20230628,091700,174951700,5840,5840,5840,5830,540
20230628,091600,171803430,5840,5850,5850,5840,4
20230628,091500,171780060,5850,5830,5850,5820,1192
20230628,091400,164824060,5840,5820,5840,5820,1140
20230628,091300,158180330,5820,5780,5820,5770,2352
20230628,091200,144561690,5780,5760,5780,5760,105
20230628,091100,143956760,5780,5750,5780,5740,1998
20230628,091000,132465360,5780,5780,5780,5740,153
20230628,090900,131581090,5780,5780,5780,5780,525
20230628,090800,128546590,5780,5760,5780,5720,7933
20230628,090700,83047650,5780,5780,5780,5760,2629
20230628,090600,67889810,5790,5760,5800,5760,624
20230628,090500,64287970,5790,5800,5800,5790,333
20230628,090400,62359870,5760,5790,5810,5760,165
20230628,090300,61405400,5800,5780,5800,5780,702
20230628,090200,57337680,5780,5770,5790,5770,1455
20230628,090100,48929770,5730,5770,5780,5720,2943
20230628,090000,32019420,5770,5730,5770,5730,5586