stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192900,1029654240,5540,5540,5540,5540,1383
20230628,192800,1029654240,5540,5540,5540,5540,0
20230628,192700,1029654240,5540,5540,5540,5540,0
20230628,192600,1029654240,5540,5540,5540,5540,0
20230628,192500,1029654240,5540,5540,5540,5540,0
20230628,192400,1029654240,5540,5540,5540,5540,0
20230628,192300,1029654240,5540,5540,5540,5540,0
20230628,192200,1029654240,5540,5540,5540,5540,0
20230628,192100,1029654240,5540,5540,5540,5540,0
20230628,192000,1029654240,5540,5540,5540,5540,0
20230628,191900,1029654240,5540,5540,5540,5540,0
20230628,191800,1029654240,5540,5540,5540,5540,0
20230628,191700,1029654240,5540,5540,5540,5540,0
20230628,191600,1029654240,5540,5540,5540,5540,0
20230628,191500,1029654240,5540,5540,5540,5540,0
20230628,191400,1029654240,5540,5540,5540,5540,0
20230628,191300,1029654240,5540,5540,5540,5540,0
20230628,191200,1029654240,5540,5540,5540,5540,0
20230628,191100,1029654240,5540,5540,5540,5540,0
20230628,191000,1029654240,5540,5540,5540,5540,0
20230628,190900,1029654240,5540,5540,5540,5540,0
20230628,190800,1029654240,5540,5540,5540,5540,0
20230628,190700,1029654240,5540,5540,5540,5540,0
20230628,190600,1029654240,5540,5540,5540,5540,0
20230628,190500,1029654240,5540,5540,5540,5540,0
20230628,190400,1029654240,5540,5540,5540,5540,0
20230628,190300,1029654240,5540,5540,5540,5540,0
20230628,190200,1029654240,5540,5540,5540,5540,0
20230628,190100,1029654240,5540,5540,5540,5540,0
20230628,190000,1029654240,5540,5540,5540,5540,0
20230628,185900,1029654240,5540,5540,5540,5540,1383
20230628,185800,1029654240,5540,5540,5540,5540,0
20230628,185700,1029654240,5540,5540,5540,5540,0
20230628,185600,1029654240,5540,5540,5540,5540,0
20230628,185500,1029654240,5540,5540,5540,5540,0
20230628,185400,1029654240,5540,5540,5540,5540,0
20230628,185300,1029654240,5540,5540,5540,5540,0
20230628,185200,1029654240,5540,5540,5540,5540,0
20230628,185100,1029654240,5540,5540,5540,5540,0
20230628,185000,1029654240,5540,5540,5540,5540,0
20230628,184900,1029654240,5540,5540,5540,5540,0
20230628,184800,1029654240,5540,5540,5540,5540,0
20230628,184700,1029654240,5540,5540,5540,5540,0
20230628,184600,1029654240,5540,5540,5540,5540,0
20230628,184500,1029654240,5540,5540,5540,5540,0
20230628,184400,1029654240,5540,5540,5540,5540,0
20230628,184300,1029654240,5540,5540,5540,5540,0
20230628,184200,1029654240,5540,5540,5540,5540,0
20230628,184100,1029654240,5540,5540,5540,5540,0
20230628,184000,1029654240,5540,5540,5540,5540,0
20230628,183900,1029654240,5540,5540,5540,5540,0
20230628,183800,1029654240,5540,5540,5540,5540,0
20230628,183700,1029654240,5540,5540,5540,5540,0
20230628,183600,1029654240,5540,5540,5540,5540,0
20230628,183500,1029654240,5540,5540,5540,5540,0
20230628,183400,1029654240,5540,5540,5540,5540,0
20230628,183300,1029654240,5540,5540,5540,5540,0
20230628,183200,1029654240,5540,5540,5540,5540,0
20230628,183100,1029654240,5540,5540,5540,5540,0
20230628,183000,1029654240,5540,5540,5540,5540,0
20230628,182900,1029654240,5540,5540,5540,5540,1383
20230628,182800,1029654240,5540,5540,5540,5540,0
20230628,182700,1029654240,5540,5540,5540,5540,0
20230628,182600,1029654240,5540,5540,5540,5540,0
20230628,182500,1029654240,5540,5540,5540,5540,0
20230628,182400,1029654240,5540,5540,5540,5540,0
20230628,182300,1029654240,5540,5540,5540,5540,0
20230628,182200,1029654240,5540,5540,5540,5540,0
20230628,182100,1029654240,5540,5540,5540,5540,0
20230628,182000,1029654240,5540,5540,5540,5540,0
20230628,181900,1029654240,5540,5540,5540,5540,0
20230628,181800,1029654240,5540,5540,5540,5540,0
20230628,181700,1029654240,5540,5540,5540,5540,0
20230628,181600,1029654240,5540,5540,5540,5540,0
20230628,181500,1029654240,5540,5540,5540,5540,0
20230628,181400,1029654240,5540,5540,5540,5540,0
20230628,181300,1029654240,5540,5540,5540,5540,0
20230628,181200,1029654240,5540,5540,5540,5540,0
20230628,181100,1029654240,5540,5540,5540,5540,0
20230628,181000,1029654240,5540,5540,5540,5540,0
20230628,180900,1029654240,5540,5540,5540,5540,0
20230628,180800,1029654240,5540,5540,5540,5540,0
20230628,180700,1029654240,5540,5540,5540,5540,0
20230628,180600,1029654240,5540,5540,5540,5540,0
20230628,180500,1029654240,5540,5540,5540,5540,0
20230628,180400,1029654240,5540,5540,5540,5540,0
20230628,180300,1029654240,5540,5540,5540,5540,0
20230628,180200,1029654240,5540,5540,5540,5540,0
20230628,180100,1029654240,5540,5540,5540,5540,0
20230628,180000,1029654240,5540,5540,5540,5540,0
20230628,175900,1029654240,5540,5540,5540,5540,1383
20230628,175800,1029654240,5540,5540,5540,5540,0
20230628,175700,1029654240,5540,5540,5540,5540,0
20230628,175600,1029654240,5540,5540,5540,5540,0
20230628,175500,1029654240,5540,5540,5540,5540,0
20230628,175400,1029654240,5540,5540,5540,5540,0
20230628,175300,1029654240,5540,5540,5540,5540,0
20230628,175200,1029654240,5540,5540,5540,5540,0
20230628,175100,1029654240,5540,5540,5540,5540,0
20230628,175000,1029654240,5540,5540,5540,5540,0
20230628,174900,1029654240,5540,5540,5540,5540,0
20230628,174800,1029654240,5540,5540,5540,5540,0
20230628,174700,1029654240,5540,5540,5540,5540,0
20230628,174600,1029654240,5540,5540,5540,5540,0
20230628,174500,1029654240,5540,5540,5540,5540,0
20230628,174400,1029654240,5540,5540,5540,5540,0
20230628,174300,1029654240,5540,5540,5540,5540,0
20230628,174200,1029654240,5540,5540,5540,5540,0
20230628,174100,1029654240,5540,5540,5540,5540,0
20230628,174000,1029654240,5540,5540,5540,5540,0
20230628,173900,1029654240,5540,5540,5540,5540,0
20230628,173800,1029654240,5540,5540,5540,5540,0
20230628,173700,1029654240,5540,5540,5540,5540,0
20230628,173600,1029654240,5540,5540,5540,5540,0
20230628,173500,1029654240,5540,5540,5540,5540,0
20230628,173400,1029654240,5540,5540,5540,5540,0
20230628,173300,1029654240,5540,5540,5540,5540,0
20230628,173200,1029654240,5540,5540,5540,5540,0
20230628,173100,1029654240,5540,5540,5540,5540,0
20230628,173000,1029654240,5540,5540,5540,5540,0
20230628,172900,1029654240,5540,5540,5540,5540,1383
20230628,172800,1029654240,5540,5540,5540,5540,0
20230628,172700,1029654240,5540,5540,5540,5540,0
20230628,172600,1029654240,5540,5540,5540,5540,0
20230628,172500,1029654240,5540,5540,5540,5540,0
20230628,172400,1029654240,5540,5540,5540,5540,0
20230628,172300,1029654240,5540,5540,5540,5540,0
20230628,172200,1029654240,5540,5540,5540,5540,0
20230628,172100,1029654240,5540,5540,5540,5540,0
20230628,172000,1029654240,5540,5540,5540,5540,0
20230628,171900,1029654240,5540,5540,5540,5540,0
20230628,171800,1029654240,5540,5540,5540,5540,0
20230628,171700,1029654240,5540,5540,5540,5540,0
20230628,171600,1029654240,5540,5540,5540,5540,0
20230628,171500,1029654240,5540,5540,5540,5540,0
20230628,171400,1029654240,5540,5540,5540,5540,0
20230628,171300,1029654240,5540,5540,5540,5540,0
20230628,171200,1029654240,5540,5540,5540,5540,0
20230628,171100,1029654240,5540,5540,5540,5540,0
20230628,171000,1029654240,5540,5540,5540,5540,0
20230628,170900,1029654240,5540,5540,5540,5540,0
20230628,170800,1029654240,5540,5540,5540,5540,0
20230628,170700,1029654240,5540,5540,5540,5540,0
20230628,170600,1029654240,5540,5540,5540,5540,0
20230628,170500,1029654240,5540,5540,5540,5540,0
20230628,170400,1029654240,5540,5540,5540,5540,0
20230628,170300,1029654240,5540,5540,5540,5540,0
20230628,170200,1029654240,5540,5540,5540,5540,0
20230628,170100,1029654240,5540,5540,5540,5540,0
20230628,170000,1029654240,5540,5540,5540,5540,0
20230628,165900,1029654240,5540,5540,5540,5540,1383
20230628,165800,1029654240,5540,5540,5540,5540,0
20230628,165700,1029654240,5540,5540,5540,5540,0
20230628,165600,1029654240,5540,5540,5540,5540,0
20230628,165500,1029654240,5540,5540,5540,5540,0
20230628,165400,1029654240,5540,5540,5540,5540,0
20230628,165300,1029654240,5540,5540,5540,5540,0
20230628,165200,1029654240,5540,5540,5540,5540,0
20230628,165100,1029654240,5540,5540,5540,5540,0
20230628,165000,1029654240,5540,5540,5540,5540,0
20230628,164900,1029654240,5540,5540,5540,5540,0
20230628,164800,1029654240,5540,5540,5540,5540,0
20230628,164700,1029654240,5540,5540,5540,5540,0
20230628,164600,1029654240,5540,5540,5540,5540,0
20230628,164500,1029654240,5540,5540,5540,5540,0
20230628,164400,1029654240,5540,5540,5540,5540,0
20230628,164300,1029654240,5540,5540,5540,5540,0
20230628,164200,1029654240,5540,5540,5540,5540,0
20230628,164100,1029654240,5540,5540,5540,5540,0
20230628,164000,1029654240,5540,5540,5540,5540,0
20230628,163900,1029654240,5540,5540,5540,5540,0
20230628,163800,1029654240,5540,5540,5540,5540,0
20230628,163700,1029654240,5540,5540,5540,5540,0
20230628,163600,1029654240,5540,5540,5540,5540,0
20230628,163500,1029654240,5540,5540,5540,5540,0
20230628,163400,1029654240,5540,5540,5540,5540,0
20230628,163300,1029654240,5540,5540,5540,5540,0
20230628,163200,1029654240,5540,5540,5540,5540,0
20230628,163100,1029654240,5540,5540,5540,5540,0
20230628,163000,1029654240,5540,5540,5540,5540,0
20230628,162900,1029654240,5540,5540,5540,5540,1383
20230628,162800,1029654240,5540,5540,5540,5540,0
20230628,162700,1029654240,5540,5540,5540,5540,0
20230628,162600,1029654240,5540,5540,5540,5540,0
20230628,162500,1029654240,5540,5540,5540,5540,0
20230628,162400,1029654240,5540,5540,5540,5540,0
20230628,162300,1029654240,5540,5540,5540,5540,0
20230628,162200,1029654240,5540,5540,5540,5540,0
20230628,162100,1029654240,5540,5540,5540,5540,0
20230628,162000,1029654240,5540,5540,5540,5540,0
20230628,161900,1029654240,5540,5540,5540,5540,0
20230628,161800,1029654240,5540,5540,5540,5540,0
20230628,161700,1029654240,5540,5540,5540,5540,0
20230628,161600,1029654240,5540,5540,5540,5540,0
20230628,161500,1029654240,5540,5540,5540,5540,0
20230628,161400,1029654240,5540,5540,5540,5540,0
20230628,161300,1029654240,5540,5540,5540,5540,0
20230628,161200,1029654240,5540,5540,5540,5540,0
20230628,161100,1029654240,5540,5540,5540,5540,0
20230628,161000,1029654240,5540,5540,5540,5540,0
20230628,160900,1029654240,5540,5540,5540,5540,0
20230628,160800,1029654240,5540,5540,5540,5540,0
20230628,160700,1029654240,5540,5540,5540,5540,0
20230628,160600,1029654240,5540,5540,5540,5540,0
20230628,160500,1029654240,5540,5540,5540,5540,0
20230628,160400,1029654240,5540,5540,5540,5540,0
20230628,160300,1029654240,5540,5540,5540,5540,0
20230628,160200,1029654240,5540,5540,5540,5540,0
20230628,160100,1029654240,5540,5540,5540,5540,0
20230628,160000,1029654240,5540,5540,5540,5540,0
20230628,155900,1029654240,5540,5540,5540,5540,1383
20230628,155800,1029654240,5540,5540,5540,5540,0
20230628,155700,1029654240,5540,5540,5540,5540,0
20230628,155600,1029654240,5540,5540,5540,5540,0
20230628,155500,1029654240,5540,5540,5540,5540,0
20230628,155400,1029654240,5540,5540,5540,5540,0
20230628,155300,1029654240,5540,5540,5540,5540,0
20230628,155200,1029654240,5540,5540,5540,5540,0
20230628,155100,1029654240,5540,5540,5540,5540,0
20230628,155000,1029654240,5540,5540,5540,5540,0
20230628,154900,1029654240,5540,5540,5540,5540,0
20230628,154800,1029654240,5540,5540,5540,5540,0
20230628,154700,1029654240,5540,5540,5540,5540,0
20230628,154600,1029654240,5540,5540,5540,5540,0
20230628,154500,1029654240,5540,5540,5540,5540,0
20230628,154400,1029654240,5540,5540,5540,5540,0
20230628,154300,1029654240,5540,5540,5540,5540,0
20230628,154200,1029654240,5540,5540,5540,5540,0
20230628,154100,1029654240,5540,5540,5540,5540,0
20230628,154000,1029654240,5540,5540,5540,5540,0
20230628,153900,1029654240,5540,5540,5540,5540,0
20230628,153800,1029654240,5540,5540,5540,5540,0
20230628,153700,1029654240,5540,5540,5540,5540,0
20230628,153600,1029654240,5540,5540,5540,5540,0
20230628,153500,1029654240,5540,5540,5540,5540,0
20230628,153400,1029654240,5540,5540,5540,5540,0
20230628,153300,1029654240,5540,5540,5540,5540,0
20230628,153200,1029654240,5540,5540,5540,5540,0
20230628,153100,1029654240,5540,5540,5540,5540,0
20230628,153000,1029654240,5540,5540,5540,5540,1383
20230628,152900,1021992420,5500,5500,5500,5500,0
20230628,152800,1021992420,5500,5500,5500,5500,0
20230628,152700,1021992420,5500,5500,5500,5500,0
20230628,152600,1021992420,5500,5500,5500,5500,0
20230628,152500,1021992420,5500,5500,5500,5500,0
20230628,152400,1021992420,5500,5500,5500,5500,0
20230628,152300,1021992420,5500,5500,5500,5500,0
20230628,152200,1021992420,5500,5500,5500,5500,0
20230628,152100,1021992420,5500,5500,5500,5500,0
20230628,152000,1021992420,5500,5500,5500,5500,0
20230628,151900,1021992420,5500,5490,5500,5490,119
20230628,151800,1021337950,5500,5500,5500,5500,0
20230628,151700,1021337950,5500,5490,5500,5490,100
20230628,151600,1020788010,5470,5470,5470,5470,0
20230628,151500,1020788010,5470,5470,5470,5470,1
20230628,151400,1020782540,5500,5500,5500,5500,0
20230628,151300,1020782540,5500,5490,5510,5490,2020
20230628,151200,1009674480,5500,5500,5500,5500,0
20230628,151100,1009674480,5500,5500,5500,5500,0
20230628,151000,1009674480,5500,5500,5500,5500,0
20230628,150900,1009674480,5500,5500,5500,5500,566
20230628,150800,1006561480,5500,5490,5500,5490,834
20230628,150700,1001978420,5500,5500,5500,5500,4
20230628,150600,1001956420,5500,5490,5500,5490,496
20230628,150500,999228450,5500,5490,5500,5490,115
20230628,150400,998596430,5450,5450,5450,5450,0
20230628,150300,998596430,5450,5450,5450,5450,0
20230628,150200,998596430,5450,5450,5450,5450,0
20230628,150100,998596430,5450,5450,5450,5450,0
20230628,150000,998596430,5450,5450,5450,5450,0
20230628,145900,998596430,5450,5520,5530,5450,461
20230628,145800,996055160,5540,5520,5540,5520,1660
20230628,145700,986876470,5520,5480,5520,5480,1929
20230628,145600,976257760,5480,5480,5480,5480,0
20230628,145500,976257760,5480,5480,5480,5480,2
20230628,145400,976246800,5490,5490,5490,5490,0
20230628,145300,976246800,5490,5490,5490,5490,0
20230628,145200,976246800,5490,5440,5490,5440,70
20230628,145100,975865950,5440,5440,5440,5440,40
20230628,145000,975648350,5430,5430,5430,5430,0
20230628,144900,975648350,5430,5430,5430,5430,48
20230628,144800,975387710,5430,5430,5430,5430,3
20230628,144700,975371420,5440,5440,5440,5440,264
20230628,144600,973935260,5440,5440,5440,5440,0
20230628,144500,973935260,5440,5440,5440,5440,0
20230628,144400,973935260,5440,5440,5440,5440,241
20230628,144300,972624220,5470,5470,5470,5470,5
20230628,144200,972596870,5450,5470,5470,5450,151
20230628,144100,971771900,5480,5500,5500,5480,3407
20230628,144000,953049310,5520,5520,5520,5520,1
20230628,143900,953043790,5530,5530,5530,5530,0
20230628,143800,953043790,5530,5530,5530,5530,0
20230628,143700,953043790,5530,5530,5530,5530,0
20230628,143600,953043790,5530,5530,5530,5530,0
20230628,143500,953043790,5530,5530,5530,5530,0
20230628,143400,953043790,5530,5530,5530,5530,0
20230628,143300,953043790,5530,5510,5530,5510,5
20230628,143200,953016180,5510,5510,5510,5510,0
20230628,143100,953016180,5510,5510,5510,5510,0
20230628,143000,953016180,5510,5510,5510,5510,0
20230628,142900,953016180,5510,5510,5510,5510,210
20230628,142800,951859080,5510,5510,5510,5510,1
20230628,142700,951853570,5530,5530,5530,5530,0
20230628,142600,951853570,5530,5530,5530,5530,0
20230628,142500,951853570,5530,5530,5530,5530,50
20230628,142400,951577070,5540,5540,5540,5540,0
20230628,142300,951577070,5540,5530,5540,5530,100
20230628,142200,951023110,5500,5530,5540,5500,106
20230628,142100,950437660,5540,5540,5540,5540,10
20230628,142000,950382260,5540,5520,5540,5520,1070
20230628,141900,944472270,5520,5520,5520,5520,0
20230628,141800,944472270,5520,5520,5520,5520,0
20230628,141700,944472270,5520,5520,5520,5520,200
20230628,141600,943368270,5500,5500,5500,5500,20
20230628,141500,943258270,5490,5490,5490,5490,0
20230628,141400,943258270,5490,5490,5490,5490,0
20230628,141300,943258270,5490,5490,5490,5490,494
20230628,141200,940546210,5490,5490,5490,5490,545
20230628,141100,937554160,5490,5490,5490,5490,924
20230628,141000,932481400,5490,5490,5490,5490,274
20230628,140900,930977140,5540,5540,5540,5540,0
20230628,140800,930977140,5540,5540,5540,5540,0
20230628,140700,930977140,5540,5540,5540,5540,0
20230628,140600,930977140,5540,5520,5540,5510,1267
20230628,140500,923980490,5520,5520,5520,5520,3
20230628,140400,923963930,5520,5520,5520,5520,20
20230628,140300,923853530,5520,5510,5520,5510,83
20230628,140200,923395390,5520,5510,5520,5510,480
20230628,140100,920746090,5520,5510,5520,5510,359
20230628,140000,918764500,5520,5520,5520,5520,474
20230628,135900,916148020,5530,5520,5530,5520,500
20230628,135800,913384030,5510,5510,5510,5510,0
20230628,135700,913384030,5510,5510,5530,5510,230
20230628,135600,912115050,5530,5500,5540,5500,1023
20230628,135500,906456150,5500,5500,5500,5500,0
20230628,135400,906456150,5500,5490,5500,5490,904
20230628,135300,901493150,5480,5480,5480,5480,2
20230628,135200,901482190,5480,5470,5480,5470,356
20230628,135100,899531740,5470,5470,5470,5470,0
20230628,135000,899531740,5470,5470,5470,5470,100
20230628,134900,898984740,5470,5470,5470,5470,0
20230628,134800,898984740,5470,5460,5470,5460,16
20230628,134700,898897280,5460,5460,5460,5460,0
20230628,134600,898897280,5460,5460,5460,5460,446
20230628,134500,896462120,5460,5460,5460,5460,0
20230628,134400,896462120,5460,5460,5460,5460,0
20230628,134300,896462120,5460,5460,5460,5460,0
20230628,134200,896462120,5460,5460,5460,5460,0
20230628,134100,896462120,5460,5460,5460,5460,0
20230628,134000,896462120,5460,5460,5460,5460,1
20230628,133900,896456660,5460,5460,5460,5460,50
20230628,133800,896183660,5460,5460,5460,5460,0
20230628,133700,896183660,5460,5460,5460,5460,60
20230628,133600,895856060,5460,5460,5460,5460,0
20230628,133500,895856060,5460,5460,5460,5460,0
20230628,133400,895856060,5460,5460,5460,5460,4
20230628,133300,895834220,5460,5460,5460,5460,100
20230628,133200,895288220,5460,5440,5460,5440,209
20230628,133100,894150880,5440,5440,5440,5440,0
20230628,133000,894150880,5440,5450,5450,5440,118
20230628,132900,893508510,5450,5450,5450,5450,0
20230628,132800,893508510,5450,5450,5450,5450,500
20230628,132700,890783510,5460,5480,5480,5460,219
20230628,132600,889586670,5490,5490,5490,5490,0
20230628,132500,889586670,5490,5490,5490,5490,0
20230628,132400,889586670,5490,5490,5490,5490,10
20230628,132300,889531770,5470,5460,5470,5460,207
20230628,132200,888399490,5470,5470,5470,5470,0
20230628,132100,888399490,5470,5470,5470,5470,34
20230628,132000,888213510,5500,5500,5500,5500,0
20230628,131900,888213510,5500,5500,5500,5500,0
20230628,131800,888213510,5500,5500,5500,5500,100
20230628,131700,887663510,5470,5470,5470,5470,0
20230628,131600,887663510,5470,5470,5470,5470,0
20230628,131500,887663510,5470,5470,5470,5470,35
20230628,131400,887472060,5470,5480,5480,5470,15
20230628,131300,887389990,5470,5470,5470,5470,0
20230628,131200,887389990,5470,5470,5470,5470,0
20230628,131100,887389990,5470,5470,5470,5470,0
20230628,131000,887389990,5470,5470,5470,5470,1
20230628,130900,887384520,5470,5470,5470,5470,210
20230628,130800,886235820,5480,5470,5480,5470,843
20230628,130700,881617430,5470,5470,5470,5470,0
20230628,130600,881617430,5470,5470,5470,5460,90
20230628,130500,881125630,5480,5480,5480,5480,1
20230628,130400,881120150,5480,5480,5480,5480,497
20230628,130300,878396590,5470,5480,5480,5460,588
20230628,130200,875180200,5480,5480,5480,5480,0
20230628,130100,875180200,5480,5480,5480,5480,434
20230628,130000,872801880,5480,5520,5520,5480,2540
20230628,125900,858814580,5520,5520,5520,5520,0
20230628,125800,858814580,5520,5520,5520,5520,0
20230628,125700,858814580,5520,5520,5520,5520,0
20230628,125600,858814580,5520,5520,5520,5520,1
20230628,125500,858809060,5540,5540,5540,5540,987
20230628,125400,853341080,5540,5540,5540,5540,0
20230628,125300,853341080,5540,5540,5540,5540,0
20230628,125200,853341080,5540,5540,5540,5540,0
20230628,125100,853341080,5540,5540,5540,5540,0
20230628,125000,853341080,5540,5540,5540,5540,90
20230628,124900,852842480,5520,5520,5520,5520,0
20230628,124800,852842480,5520,5520,5520,5520,10
20230628,124700,852787280,5530,5530,5530,5520,259
20230628,124600,851355500,5530,5530,5530,5530,425
20230628,124500,849005250,5530,5530,5530,5530,100
20230628,124400,848452250,5500,5500,5500,5500,0
20230628,124300,848452250,5500,5500,5500,5500,0
20230628,124200,848452250,5500,5480,5500,5480,2786
20230628,124100,833130370,5480,5480,5480,5480,15
20230628,124000,833048170,5480,5480,5480,5480,500
20230628,123900,830308170,5470,5470,5470,5470,0
20230628,123800,830308170,5470,5470,5470,5470,0
20230628,123700,830308170,5470,5470,5470,5470,165
20230628,123600,829405620,5470,5470,5470,5470,1
20230628,123500,829400150,5440,5440,5440,5440,200
20230628,123400,828312150,5440,5470,5470,5440,2000
20230628,123300,817428140,5450,5520,5530,5400,5246
20230628,123200,788730600,5520,5520,5520,5520,2
20230628,123100,788719560,5520,5530,5530,5520,546
20230628,123000,785700980,5540,5540,5540,5540,0
20230628,122900,785700980,5540,5540,5540,5540,0
20230628,122800,785700980,5540,5540,5540,5540,0
20230628,122700,785700980,5540,5550,5560,5540,262
20230628,122600,784248550,5550,5580,5580,5550,3487
20230628,122500,764800280,5590,5600,5600,5590,1597
20230628,122400,755872620,5600,5600,5600,5600,379
20230628,122300,753750220,5600,5600,5600,5600,0
20230628,122200,753750220,5600,5600,5600,5600,0
20230628,122100,753750220,5600,5600,5600,5600,15
20230628,122000,753666220,5600,5600,5600,5600,2
20230628,121900,753655020,5600,5600,5600,5600,55
20230628,121800,753347020,5610,5610,5610,5610,0
20230628,121700,753347020,5610,5610,5610,5610,1
20230628,121600,753341410,5600,5600,5600,5600,0
20230628,121500,753341410,5600,5590,5600,5590,205
20230628,121400,752195410,5600,5600,5600,5600,5
20230628,121300,752167410,5600,5600,5600,5600,211
20230628,121200,750985810,5600,5600,5600,5600,789
20230628,121100,746567410,5600,5600,5600,5600,1
20230628,121000,746561810,5600,5600,5600,5600,104
20230628,120900,745979410,5620,5610,5620,5610,388
20230628,120800,743800850,5610,5610,5610,5610,100
20230628,120700,743239850,5610,5610,5610,5610,135
20230628,120600,742482500,5620,5620,5620,5620,0
20230628,120500,742482500,5620,5620,5620,5620,50
20230628,120400,742201500,5610,5610,5610,5590,922
20230628,120300,737033080,5630,5620,5630,5610,102
20230628,120200,736460200,5620,5630,5640,5620,120
20230628,120100,735784800,5630,5630,5630,5630,70
20230628,120000,735390700,5630,5620,5630,5620,80
20230628,115900,734940800,5610,5610,5610,5610,72
20230628,115800,734536880,5630,5640,5640,5630,1148
20230628,115700,728063160,5650,5650,5650,5650,151
20230628,115600,727210010,5640,5640,5640,5640,0
20230628,115500,727210010,5640,5640,5640,5640,0
20230628,115400,727210010,5640,5610,5640,5610,2886
20230628,115300,710933270,5610,5630,5640,5610,267
20230628,115200,709430430,5630,5630,5630,5630,553
20230628,115100,706317040,5620,5620,5620,5620,5
20230628,115000,706288940,5630,5620,5630,5620,135
20230628,114900,705529240,5620,5620,5620,5620,1
20230628,114800,705523620,5620,5630,5630,5620,527
20230628,114700,702557860,5630,5630,5630,5630,5
20230628,114600,702529710,5620,5620,5620,5620,1039
20230628,114500,696690530,5620,5590,5620,5590,5456
20230628,114400,666163280,5590,5590,5590,5590,50
20230628,114300,665883780,5590,5590,5590,5590,294
20230628,114200,664240320,5590,5580,5590,5580,92
20230628,114100,663726060,5590,5570,5590,5570,281
20230628,114000,662160870,5570,5570,5570,5570,0
20230628,113900,662160870,5570,5570,5570,5570,0
20230628,113800,662160870,5570,5570,5570,5570,599
20230628,113700,658824440,5570,5570,5570,5570,0
20230628,113600,658824440,5570,5570,5570,5570,0
20230628,113500,658824440,5570,5570,5570,5570,40
20230628,113400,658601640,5570,5570,5570,5570,0
20230628,113300,658601640,5570,5590,5590,5570,225
20230628,113200,657348370,5570,5570,5570,5570,111
20230628,113100,656730100,5570,5570,5570,5570,100
20230628,113000,656173100,5590,5590,5590,5590,50
20230628,112900,655893600,5590,5590,5590,5590,54
20230628,112800,655591740,5540,5600,5600,5540,898
20230628,112700,650596250,5590,5600,5600,5590,572
20230628,112600,647393460,5600,5600,5620,5600,231
20230628,112500,646099560,5620,5620,5620,5620,132
20230628,112400,645357720,5620,5600,5620,5600,252
20230628,112300,643944370,5610,5590,5610,5590,3075
20230628,112200,626724920,5590,5590,5590,5590,504
20230628,112100,623907560,5590,5540,5590,5540,1571
20230628,112000,615193960,5540,5540,5540,5540,1
20230628,111900,615188420,5530,5530,5530,5530,316
20230628,111800,613440940,5530,5540,5540,5530,3627
20230628,111700,593381030,5550,5550,5550,5550,1
20230628,111600,593375480,5530,5530,5530,5530,664
20230628,111500,589703560,5530,5530,5530,5530,0
20230628,111400,589703560,5530,5550,5550,5530,2932
20230628,111300,573486530,5550,5560,5560,5550,313
20230628,111200,571748360,5560,5570,5580,5560,5453
20230628,111100,541388310,5580,5560,5580,5560,141
20230628,111000,540604310,5590,5590,5590,5590,861
20230628,110900,535791320,5600,5590,5600,5590,5950
20230628,110800,502472170,5600,5600,5600,5600,70
20230628,110700,502080170,5600,5590,5600,5590,515
20230628,110600,499198330,5590,5590,5600,5590,8522
20230628,110500,451550050,5590,5580,5600,5580,13152
20230628,110400,377909260,5580,5560,5580,5560,558
20230628,110300,374800560,5560,5550,5560,5550,130
20230628,110200,374078260,5560,5530,5560,5500,1253
20230628,110100,367143680,5530,5560,5560,5530,557
20230628,110000,364048330,5560,5570,5580,5540,1716
20230628,105900,354485630,5570,5490,5570,5490,11910
20230628,105800,288818660,5490,5480,5490,5480,570
20230628,105700,285694860,5470,5450,5470,5450,1443
20230628,105600,277805320,5450,5450,5450,5430,230
20230628,105500,276551860,5430,5430,5430,5430,0
20230628,105400,276551860,5430,5430,5430,5430,1
20230628,105300,276546430,5430,5430,5430,5430,100
20230628,105200,276003430,5430,5430,5430,5430,0
20230628,105100,276003430,5430,5430,5430,5430,0
20230628,105000,276003430,5430,5430,5430,5430,0
20230628,104900,276003430,5430,5430,5430,5430,100
20230628,104800,275460430,5430,5470,5470,5430,12
20230628,104700,275394830,5470,5410,5470,5410,3001
20230628,104600,259010040,5400,5400,5400,5400,0
20230628,104500,259010040,5400,5420,5420,5400,1770
20230628,104400,249451940,5440,5440,5440,5440,0
20230628,104300,249451940,5440,5440,5440,5440,0
20230628,104200,249451940,5440,5440,5440,5440,1
20230628,104100,249446500,5410,5410,5410,5410,0
20230628,104000,249446500,5410,5410,5410,5410,0
20230628,103900,249446500,5410,5410,5410,5410,0
20230628,103800,249446500,5410,5410,5410,5410,0
20230628,103700,249446500,5410,5410,5410,5410,820
20230628,103600,245010300,5410,5410,5410,5410,0
20230628,103500,245010300,5410,5410,5410,5410,0
20230628,103400,245010300,5410,5410,5410,5410,100
20230628,103300,244469300,5440,5450,5450,5400,1364
20230628,103200,237040240,5440,5430,5440,5430,2980
20230628,103100,220850640,5390,5390,5390,5390,101
20230628,103000,220306250,5430,5430,5430,5430,0
20230628,102900,220306250,5430,5430,5430,5430,1552
20230628,102800,211878890,5430,5430,5430,5430,0
20230628,102700,211878890,5430,5430,5430,5430,0
20230628,102600,211878890,5430,5430,5430,5430,2046
20230628,102500,200769110,5430,5430,5430,5430,3821
20230628,102400,180021080,5430,5420,5430,5420,496
20230628,102300,177332600,5420,5400,5420,5400,394
20230628,102200,175204600,5400,5400,5400,5400,0
20230628,102100,175204600,5400,5400,5400,5400,0
20230628,102000,175204600,5400,5400,5400,5400,1269
20230628,101900,168352000,5390,5390,5390,5390,69
20230628,101800,167980090,5390,5390,5390,5390,931
20230628,101700,162962000,5390,5390,5390,5390,38
20230628,101600,162757180,5390,5390,5390,5390,0
20230628,101500,162757180,5390,5380,5390,5380,328
20230628,101400,160989290,5370,5370,5370,5370,0
20230628,101300,160989290,5370,5370,5370,5370,0
20230628,101200,160989290,5370,5370,5370,5370,0
20230628,101100,160989290,5370,5370,5370,5370,46
20230628,101000,160742270,5370,5370,5370,5370,0
20230628,100900,160742270,5370,5370,5370,5370,0
20230628,100800,160742270,5370,5370,5370,5370,0
20230628,100700,160742270,5370,5370,5370,5370,1
20230628,100600,160736900,5370,5370,5370,5370,0
20230628,100500,160736900,5370,5370,5370,5370,0
20230628,100400,160736900,5370,5370,5370,5370,0
20230628,100300,160736900,5370,5370,5370,5370,0
20230628,100200,160736900,5370,5370,5370,5370,67
20230628,100100,160377110,5370,5370,5370,5370,0
20230628,100000,160377110,5370,5370,5370,5370,0
20230628,095900,160377110,5370,5370,5370,5370,0
20230628,095800,160377110,5370,5370,5370,5370,0
20230628,095700,160377110,5370,5370,5370,5370,0
20230628,095600,160377110,5370,5370,5370,5370,0
20230628,095500,160377110,5370,5370,5370,5370,0
20230628,095400,160377110,5370,5370,5370,5370,150
20230628,095300,159571610,5370,5370,5370,5370,600
20230628,095200,156349610,5370,5370,5370,5370,0
20230628,095100,156349610,5370,5370,5370,5370,0
20230628,095000,156349610,5370,5370,5370,5370,795
20230628,094900,152080460,5370,5370,5370,5370,0
20230628,094800,152080460,5370,5370,5370,5370,167
20230628,094700,151183670,5370,5370,5370,5370,47
20230628,094600,150931280,5370,5360,5370,5360,743
20230628,094500,146942020,5350,5350,5350,5350,0
20230628,094400,146942020,5350,5350,5350,5350,0
20230628,094300,146942020,5350,5350,5350,5350,111
20230628,094200,146348170,5350,5350,5350,5350,0
20230628,094100,146348170,5350,5350,5350,5350,0
20230628,094000,146348170,5350,5340,5350,5340,1262
20230628,093900,139596790,5340,5340,5340,5340,0
20230628,093800,139596790,5340,5350,5350,5340,2275
20230628,093700,127445750,5350,5350,5350,5350,1
20230628,093600,127440400,5350,5350,5350,5350,1791
20230628,093500,117858550,5370,5370,5370,5370,0
20230628,093400,117858550,5370,5370,5370,5370,0
20230628,093300,117858550,5370,5370,5370,5370,300
20230628,093200,116247550,5370,5390,5400,5370,1787
20230628,093100,106631740,5390,5400,5400,5390,1914
20230628,093000,96298140,5400,5400,5400,5400,3
20230628,092900,96281940,5400,5400,5400,5400,0
20230628,092800,96281940,5400,5400,5400,5400,33
20230628,092700,96103740,5400,5400,5400,5400,343
20230628,092600,94251540,5400,5390,5400,5390,672
20230628,092500,90625580,5390,5390,5390,5390,2
20230628,092400,90614800,5390,5390,5390,5390,41
20230628,092300,90393810,5390,5390,5390,5390,1
20230628,092200,90388420,5400,5400,5400,5400,0
20230628,092100,90388420,5400,5350,5400,5340,2699
20230628,092000,75884920,5350,5350,5350,5350,0
20230628,091900,75884920,5350,5350,5350,5350,0
20230628,091800,75884920,5350,5350,5350,5350,0
20230628,091700,75884920,5350,5350,5350,5350,0
20230628,091600,75884920,5350,5350,5350,5350,0
20230628,091500,75884920,5350,5350,5350,5350,383
20230628,091400,73835870,5350,5350,5350,5350,114
20230628,091300,73225970,5340,5370,5370,5340,658
20230628,091200,69711360,5350,5350,5350,5350,294
20230628,091100,68138460,5350,5350,5350,5350,0
20230628,091000,68138460,5350,5330,5350,5330,627
20230628,090900,64796530,5330,5330,5330,5330,0
20230628,090800,64796530,5330,5330,5330,5330,188
20230628,090700,63794490,5340,5340,5340,5340,0
20230628,090600,63794490,5340,5330,5350,5330,1510
20230628,090500,55742090,5330,5330,5330,5330,41
20230628,090400,55523560,5350,5340,5360,5340,2072
20230628,090300,44433780,5340,5340,5340,5340,0
20230628,090200,44433780,5340,5340,5340,5340,0
20230628,090100,44433780,5340,5300,5340,5300,330
20230628,090000,42680780,5280,5370,5370,5280,8045