stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192100,373941340,3550,3550,3550,3550,6115
20230628,192000,373941340,3550,3550,3550,3550,0
20230628,191900,373941340,3550,3550,3550,3550,0
20230628,191800,373941340,3550,3550,3550,3550,0
20230628,191700,373941340,3550,3550,3550,3550,0
20230628,191600,373941340,3550,3550,3550,3550,0
20230628,191500,373941340,3550,3550,3550,3550,0
20230628,191400,373941340,3550,3550,3550,3550,0
20230628,191300,373941340,3550,3550,3550,3550,0
20230628,191200,373941340,3550,3550,3550,3550,0
20230628,191100,373941340,3550,3550,3550,3550,0
20230628,191000,373941340,3550,3550,3550,3550,0
20230628,190900,373941340,3550,3550,3550,3550,0
20230628,190800,373941340,3550,3550,3550,3550,0
20230628,190700,373941340,3550,3550,3550,3550,0
20230628,190600,373941340,3550,3550,3550,3550,0
20230628,190500,373941340,3550,3550,3550,3550,0
20230628,190400,373941340,3550,3550,3550,3550,0
20230628,190300,373941340,3550,3550,3550,3550,0
20230628,190200,373941340,3550,3550,3550,3550,0
20230628,190100,373941340,3550,3550,3550,3550,0
20230628,190000,373941340,3550,3550,3550,3550,0
20230628,185900,373941340,3550,3550,3550,3550,0
20230628,185800,373941340,3550,3550,3550,3550,0
20230628,185700,373941340,3550,3550,3550,3550,0
20230628,185600,373941340,3550,3550,3550,3550,0
20230628,185500,373941340,3550,3550,3550,3550,0
20230628,185400,373941340,3550,3550,3550,3550,0
20230628,185300,373941340,3550,3550,3550,3550,0
20230628,185200,373941340,3550,3550,3550,3550,0
20230628,185100,373941340,3550,3550,3550,3550,6115
20230628,185000,373941340,3550,3550,3550,3550,0
20230628,184900,373941340,3550,3550,3550,3550,0
20230628,184800,373941340,3550,3550,3550,3550,0
20230628,184700,373941340,3550,3550,3550,3550,0
20230628,184600,373941340,3550,3550,3550,3550,0
20230628,184500,373941340,3550,3550,3550,3550,0
20230628,184400,373941340,3550,3550,3550,3550,0
20230628,184300,373941340,3550,3550,3550,3550,0
20230628,184200,373941340,3550,3550,3550,3550,0
20230628,184100,373941340,3550,3550,3550,3550,0
20230628,184000,373941340,3550,3550,3550,3550,0
20230628,183900,373941340,3550,3550,3550,3550,0
20230628,183800,373941340,3550,3550,3550,3550,0
20230628,183700,373941340,3550,3550,3550,3550,0
20230628,183600,373941340,3550,3550,3550,3550,0
20230628,183500,373941340,3550,3550,3550,3550,0
20230628,183400,373941340,3550,3550,3550,3550,0
20230628,183300,373941340,3550,3550,3550,3550,0
20230628,183200,373941340,3550,3550,3550,3550,0
20230628,183100,373941340,3550,3550,3550,3550,0
20230628,183000,373941340,3550,3550,3550,3550,0
20230628,182900,373941340,3550,3550,3550,3550,0
20230628,182800,373941340,3550,3550,3550,3550,0
20230628,182700,373941340,3550,3550,3550,3550,0
20230628,182600,373941340,3550,3550,3550,3550,0
20230628,182500,373941340,3550,3550,3550,3550,0
20230628,182400,373941340,3550,3550,3550,3550,0
20230628,182300,373941340,3550,3550,3550,3550,0
20230628,182200,373941340,3550,3550,3550,3550,0
20230628,182100,373941340,3550,3550,3550,3550,6115
20230628,182000,373941340,3550,3550,3550,3550,0
20230628,181900,373941340,3550,3550,3550,3550,0
20230628,181800,373941340,3550,3550,3550,3550,0
20230628,181700,373941340,3550,3550,3550,3550,0
20230628,181600,373941340,3550,3550,3550,3550,0
20230628,181500,373941340,3550,3550,3550,3550,0
20230628,181400,373941340,3550,3550,3550,3550,0
20230628,181300,373941340,3550,3550,3550,3550,0
20230628,181200,373941340,3550,3550,3550,3550,0
20230628,181100,373941340,3550,3550,3550,3550,0
20230628,181000,373941340,3550,3550,3550,3550,0
20230628,180900,373941340,3550,3550,3550,3550,0
20230628,180800,373941340,3550,3550,3550,3550,0
20230628,180700,373941340,3550,3550,3550,3550,0
20230628,180600,373941340,3550,3550,3550,3550,0
20230628,180500,373941340,3550,3550,3550,3550,0
20230628,180400,373941340,3550,3550,3550,3550,0
20230628,180300,373941340,3550,3550,3550,3550,0
20230628,180200,373941340,3550,3550,3550,3550,0
20230628,180100,373941340,3550,3550,3550,3550,0
20230628,180000,373941340,3550,3550,3550,3550,0
20230628,175900,373941340,3550,3550,3550,3550,0
20230628,175800,373941340,3550,3550,3550,3550,0
20230628,175700,373941340,3550,3550,3550,3550,0
20230628,175600,373941340,3550,3550,3550,3550,0
20230628,175500,373941340,3550,3550,3550,3550,0
20230628,175400,373941340,3550,3550,3550,3550,0
20230628,175300,373941340,3550,3550,3550,3550,0
20230628,175200,373941340,3550,3550,3550,3550,0
20230628,175100,373941340,3550,3550,3550,3550,6115
20230628,175000,373941340,3550,3550,3550,3550,0
20230628,174900,373941340,3550,3550,3550,3550,0
20230628,174800,373941340,3550,3550,3550,3550,0
20230628,174700,373941340,3550,3550,3550,3550,0
20230628,174600,373941340,3550,3550,3550,3550,0
20230628,174500,373941340,3550,3550,3550,3550,0
20230628,174400,373941340,3550,3550,3550,3550,0
20230628,174300,373941340,3550,3550,3550,3550,0
20230628,174200,373941340,3550,3550,3550,3550,0
20230628,174100,373941340,3550,3550,3550,3550,0
20230628,174000,373941340,3550,3550,3550,3550,0
20230628,173900,373941340,3550,3550,3550,3550,0
20230628,173800,373941340,3550,3550,3550,3550,0
20230628,173700,373941340,3550,3550,3550,3550,0
20230628,173600,373941340,3550,3550,3550,3550,0
20230628,173500,373941340,3550,3550,3550,3550,0
20230628,173400,373941340,3550,3550,3550,3550,0
20230628,173300,373941340,3550,3550,3550,3550,0
20230628,173200,373941340,3550,3550,3550,3550,0
20230628,173100,373941340,3550,3550,3550,3550,0
20230628,173000,373941340,3550,3550,3550,3550,0
20230628,172900,373941340,3550,3550,3550,3550,0
20230628,172800,373941340,3550,3550,3550,3550,0
20230628,172700,373941340,3550,3550,3550,3550,0
20230628,172600,373941340,3550,3550,3550,3550,0
20230628,172500,373941340,3550,3550,3550,3550,0
20230628,172400,373941340,3550,3550,3550,3550,0
20230628,172300,373941340,3550,3550,3550,3550,0
20230628,172200,373941340,3550,3550,3550,3550,0
20230628,172100,373941340,3550,3550,3550,3550,6115
20230628,172000,373941340,3550,3550,3550,3550,0
20230628,171900,373941340,3550,3550,3550,3550,0
20230628,171800,373941340,3550,3550,3550,3550,0
20230628,171700,373941340,3550,3550,3550,3550,0
20230628,171600,373941340,3550,3550,3550,3550,0
20230628,171500,373941340,3550,3550,3550,3550,0
20230628,171400,373941340,3550,3550,3550,3550,0
20230628,171300,373941340,3550,3550,3550,3550,0
20230628,171200,373941340,3550,3550,3550,3550,0
20230628,171100,373941340,3550,3550,3550,3550,0
20230628,171000,373941340,3550,3550,3550,3550,0
20230628,170900,373941340,3550,3550,3550,3550,0
20230628,170800,373941340,3550,3550,3550,3550,0
20230628,170700,373941340,3550,3550,3550,3550,0
20230628,170600,373941340,3550,3550,3550,3550,0
20230628,170500,373941340,3550,3550,3550,3550,0
20230628,170400,373941340,3550,3550,3550,3550,0
20230628,170300,373941340,3550,3550,3550,3550,0
20230628,170200,373941340,3550,3550,3550,3550,0
20230628,170100,373941340,3550,3550,3550,3550,0
20230628,170000,373941340,3550,3550,3550,3550,0
20230628,165900,373941340,3550,3550,3550,3550,0
20230628,165800,373941340,3550,3550,3550,3550,0
20230628,165700,373941340,3550,3550,3550,3550,0
20230628,165600,373941340,3550,3550,3550,3550,0
20230628,165500,373941340,3550,3550,3550,3550,0
20230628,165400,373941340,3550,3550,3550,3550,0
20230628,165300,373941340,3550,3550,3550,3550,0
20230628,165200,373941340,3550,3550,3550,3550,0
20230628,165100,373941340,3550,3550,3550,3550,6115
20230628,165000,373941340,3550,3550,3550,3550,0
20230628,164900,373941340,3550,3550,3550,3550,0
20230628,164800,373941340,3550,3550,3550,3550,0
20230628,164700,373941340,3550,3550,3550,3550,0
20230628,164600,373941340,3550,3550,3550,3550,0
20230628,164500,373941340,3550,3550,3550,3550,0
20230628,164400,373941340,3550,3550,3550,3550,0
20230628,164300,373941340,3550,3550,3550,3550,0
20230628,164200,373941340,3550,3550,3550,3550,0
20230628,164100,373941340,3550,3550,3550,3550,0
20230628,164000,373941340,3550,3550,3550,3550,0
20230628,163900,373941340,3550,3550,3550,3550,0
20230628,163800,373941340,3550,3550,3550,3550,0
20230628,163700,373941340,3550,3550,3550,3550,0
20230628,163600,373941340,3550,3550,3550,3550,0
20230628,163500,373941340,3550,3550,3550,3550,0
20230628,163400,373941340,3550,3550,3550,3550,0
20230628,163300,373941340,3550,3550,3550,3550,0
20230628,163200,373941340,3550,3550,3550,3550,0
20230628,163100,373941340,3550,3550,3550,3550,0
20230628,163000,373941340,3550,3550,3550,3550,0
20230628,162900,373941340,3550,3550,3550,3550,0
20230628,162800,373941340,3550,3550,3550,3550,0
20230628,162700,373941340,3550,3550,3550,3550,0
20230628,162600,373941340,3550,3550,3550,3550,0
20230628,162500,373941340,3550,3550,3550,3550,0
20230628,162400,373941340,3550,3550,3550,3550,0
20230628,162300,373941340,3550,3550,3550,3550,0
20230628,162200,373941340,3550,3550,3550,3550,0
20230628,162100,373941340,3550,3550,3550,3550,6115
20230628,162000,373941340,3550,3550,3550,3550,0
20230628,161900,373941340,3550,3550,3550,3550,0
20230628,161800,373941340,3550,3550,3550,3550,0
20230628,161700,373941340,3550,3550,3550,3550,0
20230628,161600,373941340,3550,3550,3550,3550,0
20230628,161500,373941340,3550,3550,3550,3550,0
20230628,161400,373941340,3550,3550,3550,3550,0
20230628,161300,373941340,3550,3550,3550,3550,0
20230628,161200,373941340,3550,3550,3550,3550,0
20230628,161100,373941340,3550,3550,3550,3550,0
20230628,161000,373941340,3550,3550,3550,3550,0
20230628,160900,373941340,3550,3550,3550,3550,0
20230628,160800,373941340,3550,3550,3550,3550,0
20230628,160700,373941340,3550,3550,3550,3550,0
20230628,160600,373941340,3550,3550,3550,3550,0
20230628,160500,373941340,3550,3550,3550,3550,0
20230628,160400,373941340,3550,3550,3550,3550,0
20230628,160300,373941340,3550,3550,3550,3550,0
20230628,160200,373941340,3550,3550,3550,3550,0
20230628,160100,373941340,3550,3550,3550,3550,0
20230628,160000,373941340,3550,3550,3550,3550,0
20230628,155900,373941340,3550,3550,3550,3550,0
20230628,155800,373941340,3550,3550,3550,3550,0
20230628,155700,373941340,3550,3550,3550,3550,0
20230628,155600,373941340,3550,3550,3550,3550,0
20230628,155500,373941340,3550,3550,3550,3550,0
20230628,155400,373941340,3550,3550,3550,3550,0
20230628,155300,373941340,3550,3550,3550,3550,0
20230628,155200,373941340,3550,3550,3550,3550,0
20230628,155100,373941340,3550,3550,3550,3550,6115
20230628,155000,373941340,3550,3550,3550,3550,0
20230628,154900,373941340,3550,3550,3550,3550,0
20230628,154800,373941340,3550,3550,3550,3550,0
20230628,154700,373941340,3550,3550,3550,3550,0
20230628,154600,373941340,3550,3550,3550,3550,0
20230628,154500,373941340,3550,3550,3550,3550,0
20230628,154400,373941340,3550,3550,3550,3550,0
20230628,154300,373941340,3550,3550,3550,3550,0
20230628,154200,373941340,3550,3550,3550,3550,0
20230628,154100,373941340,3550,3550,3550,3550,0
20230628,154000,373941340,3550,3550,3550,3550,0
20230628,153900,373941340,3550,3550,3550,3550,0
20230628,153800,373941340,3550,3550,3550,3550,0
20230628,153700,373941340,3550,3550,3550,3550,0
20230628,153600,373941340,3550,3550,3550,3550,0
20230628,153500,373941340,3550,3550,3550,3550,0
20230628,153400,373941340,3550,3550,3550,3550,0
20230628,153300,373941340,3550,3550,3550,3550,0
20230628,153200,373941340,3550,3550,3550,3550,0
20230628,153100,373941340,3550,3550,3550,3550,0
20230628,153000,373941340,3550,3550,3550,3550,6115
20230628,152900,352233090,3555,3555,3555,3555,0
20230628,152800,352233090,3555,3555,3555,3555,0
20230628,152700,352233090,3555,3555,3555,3555,0
20230628,152600,352233090,3555,3555,3555,3555,0
20230628,152500,352233090,3555,3555,3555,3555,0
20230628,152400,352233090,3555,3555,3555,3555,0
20230628,152300,352233090,3555,3555,3555,3555,0
20230628,152200,352233090,3555,3555,3555,3555,0
20230628,152100,352233090,3555,3555,3555,3555,0
20230628,152000,352233090,3555,3555,3555,3555,0
20230628,151900,352233090,3555,3545,3555,3545,411
20230628,151800,350774155,3545,3545,3555,3545,210
20230628,151700,350029005,3555,3555,3555,3555,0
20230628,151600,350029005,3555,3555,3555,3555,281
20230628,151500,349030050,3555,3555,3555,3555,37
20230628,151400,348898515,3555,3555,3555,3555,0
20230628,151300,348898515,3555,3555,3555,3555,0
20230628,151200,348898515,3555,3555,3555,3555,0
20230628,151100,348898515,3555,3555,3555,3555,0
20230628,151000,348898515,3555,3540,3555,3540,768
20230628,150900,346179300,3555,3555,3555,3555,1
20230628,150800,346175745,3565,3565,3565,3565,0
20230628,150700,346175745,3565,3565,3565,3565,0
20230628,150600,346175745,3565,3565,3565,3565,0
20230628,150500,346175745,3565,3565,3565,3565,0
20230628,150400,346175745,3565,3565,3565,3565,0
20230628,150300,346175745,3565,3565,3565,3565,0
20230628,150200,346175745,3565,3565,3565,3565,0
20230628,150100,346175745,3565,3565,3565,3565,0
20230628,150000,346175745,3565,3560,3565,3560,356
20230628,145900,344908260,3530,3545,3560,3530,5556
20230628,145800,325146675,3530,3530,3530,3530,195
20230628,145700,324458325,3545,3545,3545,3545,0
20230628,145600,324458325,3545,3545,3545,3545,0
20230628,145500,324458325,3545,3545,3545,3545,0
20230628,145400,324458325,3545,3545,3545,3545,1
20230628,145300,324454780,3540,3540,3540,3540,667
20230628,145200,322093600,3540,3545,3545,3540,261
20230628,145100,321168435,3545,3545,3545,3545,0
20230628,145000,321168435,3545,3545,3545,3545,0
20230628,144900,321168435,3545,3545,3545,3545,0
20230628,144800,321168435,3545,3545,3545,3545,40
20230628,144700,321026635,3555,3555,3555,3555,0
20230628,144600,321026635,3555,3555,3555,3555,0
20230628,144500,321026635,3555,3555,3555,3555,1
20230628,144400,321023080,3545,3545,3545,3545,0
20230628,144300,321023080,3545,3545,3545,3545,0
20230628,144200,321023080,3545,3545,3545,3545,17
20230628,144100,320962815,3550,3550,3550,3550,0
20230628,144000,320962815,3550,3550,3550,3550,443
20230628,143900,319390165,3555,3555,3555,3555,0
20230628,143800,319390165,3555,3555,3555,3555,0
20230628,143700,319390165,3555,3555,3555,3555,0
20230628,143600,319390165,3555,3555,3555,3555,0
20230628,143500,319390165,3555,3555,3555,3555,1
20230628,143400,319386610,3545,3545,3545,3545,0
20230628,143300,319386610,3545,3545,3545,3545,0
20230628,143200,319386610,3545,3545,3545,3545,0
20230628,143100,319386610,3545,3545,3545,3545,1
20230628,143000,319383065,3545,3545,3545,3545,400
20230628,142900,317965065,3545,3545,3545,3545,0
20230628,142800,317965065,3545,3545,3545,3545,0
20230628,142700,317965065,3545,3545,3545,3545,6
20230628,142600,317943795,3545,3545,3545,3545,0
20230628,142500,317943795,3545,3550,3550,3545,1010
20230628,142400,314360830,3550,3550,3550,3550,20
20230628,142300,314289830,3550,3550,3550,3550,14
20230628,142200,314240130,3550,3550,3550,3550,0
20230628,142100,314240130,3550,3550,3550,3550,0
20230628,142000,314240130,3550,3550,3550,3550,6
20230628,141900,314218830,3555,3555,3555,3555,11
20230628,141800,314179725,3550,3550,3550,3550,0
20230628,141700,314179725,3550,3550,3550,3550,0
20230628,141600,314179725,3550,3550,3550,3550,0
20230628,141500,314179725,3550,3550,3550,3550,0
20230628,141400,314179725,3550,3550,3550,3550,0
20230628,141300,314179725,3550,3550,3550,3550,1
20230628,141200,314176175,3555,3555,3555,3555,0
20230628,141100,314176175,3555,3555,3555,3555,9
20230628,141000,314144180,3555,3555,3555,3555,0
20230628,140900,314144180,3555,3555,3555,3555,0
20230628,140800,314144180,3555,3555,3555,3555,0
20230628,140700,314144180,3555,3555,3555,3555,514
20230628,140600,312316910,3555,3555,3555,3555,504
20230628,140500,310525190,3555,3545,3555,3545,311
20230628,140400,309422585,3555,3555,3555,3555,0
20230628,140300,309422585,3555,3555,3555,3555,0
20230628,140200,309422585,3555,3550,3555,3550,315
20230628,140100,308302900,3550,3545,3550,3545,4600
20230628,140000,291991945,3545,3545,3545,3545,31
20230628,135900,291882050,3540,3540,3540,3540,400
20230628,135800,290466050,3545,3545,3545,3545,660
20230628,135700,288126350,3545,3545,3545,3545,0
20230628,135600,288126350,3545,3545,3545,3545,0
20230628,135500,288126350,3545,3545,3545,3545,0
20230628,135400,288126350,3545,3545,3545,3545,100
20230628,135300,287771850,3550,3550,3550,3550,1
20230628,135200,287768300,3545,3545,3545,3545,0
20230628,135100,287768300,3545,3545,3545,3545,0
20230628,135000,287768300,3545,3545,3545,3545,0
20230628,134900,287768300,3545,3545,3545,3545,0
20230628,134800,287768300,3545,3545,3545,3545,0
20230628,134700,287768300,3545,3555,3555,3545,703
20230628,134600,285271125,3555,3555,3555,3555,0
20230628,134500,285271125,3555,3555,3555,3555,0
20230628,134400,285271125,3555,3555,3555,3555,9
20230628,134300,285239130,3555,3545,3555,3545,110
20230628,134200,284849080,3555,3555,3555,3555,11
20230628,134100,284809975,3545,3545,3545,3545,200
20230628,134000,284100975,3545,3545,3545,3545,8114
20230628,133900,255336845,3545,3550,3550,3545,322
20230628,133800,254195230,3555,3555,3555,3555,0
20230628,133700,254195230,3555,3555,3555,3555,100
20230628,133600,253839730,3550,3550,3550,3550,0
20230628,133500,253839730,3550,3550,3550,3550,100
20230628,133400,253484730,3560,3550,3560,3550,596
20230628,133300,251364470,3560,3560,3560,3560,19
20230628,133200,251296830,3550,3550,3550,3550,0
20230628,133100,251296830,3550,3550,3550,3550,730
20230628,133000,248705330,3560,3560,3560,3560,15
20230628,132900,248651930,3560,3560,3560,3560,0
20230628,132800,248651930,3560,3560,3560,3560,1
20230628,132700,248648370,3550,3550,3550,3550,65
20230628,132600,248417620,3550,3550,3550,3550,0
20230628,132500,248417620,3550,3550,3550,3550,1
20230628,132400,248414070,3545,3545,3545,3545,57
20230628,132300,248212005,3560,3545,3560,3545,406
20230628,132200,246768295,3560,3560,3560,3560,3
20230628,132100,246757615,3560,3555,3560,3555,1138
20230628,132000,242711955,3555,3555,3555,3555,0
20230628,131900,242711955,3555,3540,3555,3540,34
20230628,131800,242591295,3555,3540,3555,3540,21
20230628,131700,242516940,3555,3540,3555,3540,37
20230628,131600,242385750,3540,3550,3550,3540,742
20230628,131500,239756630,3555,3555,3555,3555,1
20230628,131400,239753075,3550,3560,3560,3550,341
20230628,131300,238541815,3550,3550,3550,3550,1500
20230628,131200,233216815,3560,3560,3560,3560,0
20230628,131100,233216815,3560,3560,3560,3560,0
20230628,131000,233216815,3560,3555,3560,3555,8712
20230628,130900,202219215,3555,3545,3555,3545,5105
20230628,130800,184094765,3535,3545,3545,3535,4001
20230628,130700,169937125,3550,3550,3550,3550,835
20230628,130600,166972875,3555,3555,3555,3555,0
20230628,130500,166972875,3555,3555,3555,3555,0
20230628,130400,166972875,3555,3555,3555,3555,0
20230628,130300,166972875,3555,3555,3555,3555,0
20230628,130200,166972875,3555,3555,3555,3555,1
20230628,130100,166969320,3540,3540,3540,3540,36
20230628,130000,166841880,3550,3545,3555,3545,1001
20230628,125900,163290825,3550,3550,3550,3550,0
20230628,125800,163290825,3550,3550,3555,3550,6260
20230628,125700,141062560,3545,3545,3545,3545,252
20230628,125600,140169220,3545,3545,3545,3545,217
20230628,125500,139399955,3550,3540,3550,3540,1209
20230628,125400,135114480,3545,3545,3545,3545,0
20230628,125300,135114480,3545,3545,3545,3545,0
20230628,125200,135114480,3545,3545,3545,3545,0
20230628,125100,135114480,3545,3545,3545,3545,0
20230628,125000,135114480,3545,3545,3545,3545,0
20230628,124900,135114480,3545,3535,3545,3530,1155
20230628,124800,131022175,3545,3545,3545,3545,1
20230628,124700,131018630,3540,3540,3540,3540,15
20230628,124600,130965530,3535,3535,3535,3535,500
20230628,124500,129198030,3540,3540,3540,3540,0
20230628,124400,129198030,3540,3540,3540,3540,0
20230628,124300,129198030,3540,3540,3540,3540,626
20230628,124200,126981990,3545,3545,3545,3545,1
20230628,124100,126978445,3545,3545,3545,3545,0
20230628,124000,126978445,3545,3545,3545,3545,0
20230628,123900,126978445,3545,3545,3545,3545,14
20230628,123800,126928815,3540,3540,3540,3540,110
20230628,123700,126539415,3540,3535,3540,3535,2661
20230628,123600,117126455,3535,3535,3535,3535,10
20230628,123500,117091105,3535,3535,3535,3535,0
20230628,123400,117091105,3535,3530,3535,3530,443
20230628,123300,115527245,3530,3530,3530,3530,0
20230628,123200,115527245,3530,3530,3530,3530,12
20230628,123100,115484885,3520,3520,3520,3520,0
20230628,123000,115484885,3520,3520,3520,3520,0
20230628,122900,115484885,3520,3520,3520,3520,2
20230628,122800,115477845,3530,3530,3530,3530,10
20230628,122700,115442545,3500,3515,3515,3500,2247
20230628,122600,107566850,3520,3520,3520,3520,1
20230628,122500,107563330,3530,3530,3530,3530,0
20230628,122400,107563330,3530,3530,3530,3530,0
20230628,122300,107563330,3530,3530,3530,3530,1
20230628,122200,107559800,3535,3535,3535,3535,0
20230628,122100,107559800,3535,3535,3535,3535,0
20230628,122000,107559800,3535,3535,3535,3535,300
20230628,121900,106499300,3535,3535,3535,3535,1
20230628,121800,106495765,3535,3535,3535,3535,0
20230628,121700,106495765,3535,3535,3535,3535,0
20230628,121600,106495765,3535,3535,3535,3535,0
20230628,121500,106495765,3535,3535,3535,3535,0
20230628,121400,106495765,3535,3535,3535,3535,11
20230628,121300,106456880,3530,3530,3530,3530,0
20230628,121200,106456880,3530,3530,3530,3530,224
20230628,121100,105666160,3530,3530,3530,3530,0
20230628,121000,105666160,3530,3530,3530,3530,10
20230628,120900,105630860,3510,3510,3510,3510,0
20230628,120800,105630860,3510,3510,3510,3510,0
20230628,120700,105630860,3510,3510,3510,3510,0
20230628,120600,105630860,3510,3535,3535,3510,200
20230628,120500,104928585,3540,3540,3540,3540,0
20230628,120400,104928585,3540,3540,3540,3540,0
20230628,120300,104928585,3540,3540,3540,3540,0
20230628,120200,104928585,3540,3525,3540,3525,1900
20230628,120100,98212090,3520,3520,3520,3520,0
20230628,120000,98212090,3520,3520,3520,3520,752
20230628,115900,95565050,3510,3520,3520,3510,93
20230628,115800,95238490,3515,3515,3515,3515,75
20230628,115700,94974865,3515,3515,3515,3515,1012
20230628,115600,91417685,3515,3515,3515,3515,0
20230628,115500,91417685,3515,3515,3515,3515,1
20230628,115400,91414170,3515,3515,3515,3515,0
20230628,115300,91414170,3515,3515,3515,3515,0
20230628,115200,91414170,3515,3515,3515,3515,0
20230628,115100,91414170,3515,3515,3515,3515,0
20230628,115000,91414170,3515,3515,3515,3515,10
20230628,114900,91379020,3515,3515,3515,3515,0
20230628,114800,91379020,3515,3515,3515,3515,0
20230628,114700,91379020,3515,3515,3515,3515,0
20230628,114600,91379020,3515,3515,3515,3515,0
20230628,114500,91379020,3515,3515,3515,3515,0
20230628,114400,91379020,3515,3515,3515,3515,52
20230628,114300,91196240,3515,3515,3515,3515,0
20230628,114200,91196240,3515,3515,3515,3515,0
20230628,114100,91196240,3515,3505,3515,3505,13
20230628,114000,91150665,3520,3520,3520,3520,0
20230628,113900,91150665,3520,3520,3520,3520,0
20230628,113800,91150665,3520,3520,3520,3520,0
20230628,113700,91150665,3520,3520,3520,3520,0
20230628,113600,91150665,3520,3520,3520,3520,0
20230628,113500,91150665,3520,3520,3520,3520,0
20230628,113400,91150665,3520,3520,3520,3520,0
20230628,113300,91150665,3520,3520,3520,3520,0
20230628,113200,91150665,3520,3520,3520,3520,0
20230628,113100,91150665,3520,3520,3520,3520,0
20230628,113000,91150665,3520,3520,3520,3520,0
20230628,112900,91150665,3520,3520,3520,3520,0
20230628,112800,91150665,3520,3520,3520,3520,0
20230628,112700,91150665,3520,3520,3520,3520,0
20230628,112600,91150665,3520,3520,3520,3520,0
20230628,112500,91150665,3520,3520,3520,3520,0
20230628,112400,91150665,3520,3520,3520,3520,0
20230628,112300,91150665,3520,3520,3520,3520,0
20230628,112200,91150665,3520,3520,3520,3520,0
20230628,112100,91150665,3520,3520,3520,3520,0
20230628,112000,91150665,3520,3520,3520,3520,0
20230628,111900,91150665,3520,3520,3520,3520,0
20230628,111800,91150665,3520,3520,3520,3520,0
20230628,111700,91150665,3520,3520,3520,3520,0
20230628,111600,91150665,3520,3520,3520,3520,0
20230628,111500,91150665,3520,3520,3520,3520,0
20230628,111400,91150665,3520,3520,3520,3520,0
20230628,111300,91150665,3520,3520,3520,3520,0
20230628,111200,91150665,3520,3520,3520,3520,0
20230628,111100,91150665,3520,3520,3520,3520,0
20230628,111000,91150665,3520,3520,3520,3520,0
20230628,110900,91150665,3520,3520,3520,3520,2
20230628,110800,91143625,3500,3500,3500,3500,905
20230628,110700,87976125,3520,3520,3520,3520,1
20230628,110600,87972605,3520,3520,3520,3520,0
20230628,110500,87972605,3520,3520,3520,3520,0
20230628,110400,87972605,3520,3520,3520,3520,0
20230628,110300,87972605,3520,3520,3520,3520,0
20230628,110200,87972605,3520,3520,3520,3520,12
20230628,110100,87930365,3510,3510,3510,3510,139
20230628,110000,87442475,3510,3510,3510,3510,0
20230628,105900,87442475,3510,3510,3510,3510,0
20230628,105800,87442475,3510,3510,3510,3510,0
20230628,105700,87442475,3510,3510,3510,3510,0
20230628,105600,87442475,3510,3510,3510,3510,6
20230628,105500,87421415,3510,3510,3510,3510,0
20230628,105400,87421415,3510,3510,3510,3510,0
20230628,105300,87421415,3510,3510,3510,3510,0
20230628,105200,87421415,3510,3510,3510,3510,0
20230628,105100,87421415,3510,3500,3510,3500,15
20230628,105000,87368805,3500,3500,3500,3500,146
20230628,104900,86857805,3500,3500,3500,3500,0
20230628,104800,86857805,3500,3500,3510,3500,1183
20230628,104700,82717205,3500,3500,3500,3500,0
20230628,104600,82717205,3500,3500,3500,3500,0
20230628,104500,82717205,3500,3500,3500,3500,1
20230628,104400,82713705,3500,3500,3500,3500,2
20230628,104300,82706705,3495,3495,3495,3495,2
20230628,104200,82699715,3495,3495,3495,3495,500
20230628,104100,80952215,3500,3500,3500,3500,0
20230628,104000,80952215,3500,3500,3500,3500,0
20230628,103900,80952215,3500,3500,3500,3500,583
20230628,103800,78911715,3500,3500,3500,3500,0
20230628,103700,78911715,3500,3500,3500,3500,0
20230628,103600,78911715,3500,3500,3500,3500,0
20230628,103500,78911715,3500,3500,3500,3500,400
20230628,103400,77511715,3500,3500,3500,3500,0
20230628,103300,77511715,3500,3510,3510,3500,743
20230628,103200,74911205,3500,3500,3500,3500,31
20230628,103100,74802705,3510,3510,3510,3510,0
20230628,103000,74802705,3510,3510,3510,3510,1
20230628,102900,74799195,3510,3510,3510,3510,0
20230628,102800,74799195,3510,3510,3510,3510,2
20230628,102700,74792175,3505,3505,3505,3505,1
20230628,102600,74788670,3510,3510,3510,3510,0
20230628,102500,74788670,3510,3510,3510,3510,0
20230628,102400,74788670,3510,3510,3510,3510,2
20230628,102300,74781650,3510,3505,3510,3505,12
20230628,102200,74739580,3505,3505,3505,3505,0
20230628,102100,74739580,3505,3505,3505,3505,30
20230628,102000,74634430,3500,3500,3500,3500,0
20230628,101900,74634430,3500,3500,3500,3500,1
20230628,101800,74630930,3500,3505,3505,3500,701
20230628,101700,72175515,3520,3520,3520,3505,42
20230628,101600,72028275,3510,3510,3510,3510,10
20230628,101500,71993175,3520,3520,3520,3520,0
20230628,101400,71993175,3520,3520,3520,3520,0
20230628,101300,71993175,3520,3520,3520,3520,2
20230628,101200,71986135,3510,3510,3510,3510,2
20230628,101100,71979115,3530,3530,3530,3530,0
20230628,101000,71979115,3530,3530,3530,3530,0
20230628,100900,71979115,3530,3530,3530,3530,0
20230628,100800,71979115,3530,3530,3530,3530,0
20230628,100700,71979115,3530,3530,3530,3530,0
20230628,100600,71979115,3530,3530,3530,3530,1
20230628,100500,71975585,3510,3510,3510,3510,187
20230628,100400,71319215,3530,3530,3530,3530,12
20230628,100300,71276855,3510,3530,3530,3510,143
20230628,100200,70774730,3530,3530,3530,3530,0
20230628,100100,70774730,3530,3530,3530,3530,0
20230628,100000,70774730,3530,3530,3530,3530,0
20230628,095900,70774730,3530,3530,3530,3530,0
20230628,095800,70774730,3530,3530,3530,3530,0
20230628,095700,70774730,3530,3530,3530,3530,0
20230628,095600,70774730,3530,3530,3530,3530,0
20230628,095500,70774730,3530,3530,3530,3530,0
20230628,095400,70774730,3530,3530,3530,3530,0
20230628,095300,70774730,3530,3530,3530,3530,1
20230628,095200,70771200,3530,3530,3530,3530,0
20230628,095100,70771200,3530,3530,3530,3530,0
20230628,095000,70771200,3530,3530,3530,3530,0
20230628,094900,70771200,3530,3530,3530,3530,0
20230628,094800,70771200,3530,3510,3530,3510,2
20230628,094700,70764160,3500,3510,3510,3500,143
20230628,094600,70263560,3505,3505,3505,3505,862
20230628,094500,67242250,3510,3510,3510,3510,150
20230628,094400,66715750,3510,3510,3510,3505,315
20230628,094300,65610550,3510,3530,3530,3510,918
20230628,094200,62388350,3530,3530,3530,3530,0
20230628,094100,62388350,3530,3530,3530,3530,0
20230628,094000,62388350,3530,3530,3530,3530,0
20230628,093900,62388350,3530,3515,3530,3515,245
20230628,093800,61527160,3535,3535,3535,3535,0
20230628,093700,61527160,3535,3535,3535,3535,0
20230628,093600,61527160,3535,3535,3535,3535,0
20230628,093500,61527160,3535,3535,3535,3535,1
20230628,093400,61523625,3535,3535,3535,3535,1
20230628,093300,61520090,3515,3535,3535,3515,314
20230628,093200,60416100,3520,3520,3520,3520,7
20230628,093100,60391460,3520,3520,3520,3520,3
20230628,093000,60380900,3515,3515,3515,3515,0
20230628,092900,60380900,3515,3515,3515,3515,0
20230628,092800,60380900,3515,3515,3515,3515,0
20230628,092700,60380900,3515,3515,3515,3515,25
20230628,092600,60293025,3515,3515,3515,3515,136
20230628,092500,59814985,3545,3545,3545,3545,0
20230628,092400,59814985,3545,3540,3545,3540,162
20230628,092300,59241445,3545,3540,3545,3540,212
20230628,092200,58490910,3515,3515,3515,3515,300
20230628,092100,57436410,3545,3520,3545,3515,1786
20230628,092000,51138415,3535,3535,3535,3535,0
20230628,091900,51138415,3535,3535,3535,3535,0
20230628,091800,51138415,3535,3535,3535,3535,1
20230628,091700,51134880,3540,3540,3540,3540,0
20230628,091600,51134880,3540,3530,3540,3530,399
20230628,091500,49725480,3540,3520,3540,3515,311
20230628,091400,48631240,3545,3535,3545,3535,223
20230628,091300,47841665,3525,3535,3545,3525,576
20230628,091200,45803575,3540,3540,3540,3540,0
20230628,091100,45803575,3540,3540,3540,3540,0
20230628,091000,45803575,3540,3540,3540,3540,150
20230628,090900,45272575,3545,3525,3545,3510,2101
20230628,090800,37890625,3550,3550,3550,3550,0
20230628,090700,37890625,3550,3550,3550,3550,0
20230628,090600,37890625,3550,3550,3550,3550,0
20230628,090500,37890625,3550,3540,3550,3540,111
20230628,090400,37496990,3550,3540,3550,3540,666
20230628,090300,35138550,3540,3535,3540,3535,6
20230628,090200,35117315,3535,3520,3535,3520,42
20230628,090100,34969445,3560,3525,3580,3525,6211
20230628,090000,12902715,3540,3500,3540,3495,3683