stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191800,802195530,6350,6350,6350,6350,3028
20230628,191700,802195530,6350,6350,6350,6350,0
20230628,191600,802195530,6350,6350,6350,6350,0
20230628,191500,802195530,6350,6350,6350,6350,0
20230628,191400,802195530,6350,6350,6350,6350,0
20230628,191300,802195530,6350,6350,6350,6350,0
20230628,191200,802195530,6350,6350,6350,6350,0
20230628,191100,802195530,6350,6350,6350,6350,0
20230628,191000,802195530,6350,6350,6350,6350,0
20230628,190900,802195530,6350,6350,6350,6350,0
20230628,190800,802195530,6350,6350,6350,6350,0
20230628,190700,802195530,6350,6350,6350,6350,0
20230628,190600,802195530,6350,6350,6350,6350,0
20230628,190500,802195530,6350,6350,6350,6350,0
20230628,190400,802195530,6350,6350,6350,6350,0
20230628,190300,802195530,6350,6350,6350,6350,0
20230628,190200,802195530,6350,6350,6350,6350,0
20230628,190100,802195530,6350,6350,6350,6350,0
20230628,190000,802195530,6350,6350,6350,6350,0
20230628,185900,802195530,6350,6350,6350,6350,0
20230628,185800,802195530,6350,6350,6350,6350,0
20230628,185700,802195530,6350,6350,6350,6350,0
20230628,185600,802195530,6350,6350,6350,6350,0
20230628,185500,802195530,6350,6350,6350,6350,0
20230628,185400,802195530,6350,6350,6350,6350,0
20230628,185300,802195530,6350,6350,6350,6350,0
20230628,185200,802195530,6350,6350,6350,6350,0
20230628,185100,802195530,6350,6350,6350,6350,0
20230628,185000,802195530,6350,6350,6350,6350,0
20230628,184900,802195530,6350,6350,6350,6350,0
20230628,184800,802195530,6350,6350,6350,6350,3028
20230628,184700,802195530,6350,6350,6350,6350,0
20230628,184600,802195530,6350,6350,6350,6350,0
20230628,184500,802195530,6350,6350,6350,6350,0
20230628,184400,802195530,6350,6350,6350,6350,0
20230628,184300,802195530,6350,6350,6350,6350,0
20230628,184200,802195530,6350,6350,6350,6350,0
20230628,184100,802195530,6350,6350,6350,6350,0
20230628,184000,802195530,6350,6350,6350,6350,0
20230628,183900,802195530,6350,6350,6350,6350,0
20230628,183800,802195530,6350,6350,6350,6350,0
20230628,183700,802195530,6350,6350,6350,6350,0
20230628,183600,802195530,6350,6350,6350,6350,0
20230628,183500,802195530,6350,6350,6350,6350,0
20230628,183400,802195530,6350,6350,6350,6350,0
20230628,183300,802195530,6350,6350,6350,6350,0
20230628,183200,802195530,6350,6350,6350,6350,0
20230628,183100,802195530,6350,6350,6350,6350,0
20230628,183000,802195530,6350,6350,6350,6350,0
20230628,182900,802195530,6350,6350,6350,6350,0
20230628,182800,802195530,6350,6350,6350,6350,0
20230628,182700,802195530,6350,6350,6350,6350,0
20230628,182600,802195530,6350,6350,6350,6350,0
20230628,182500,802195530,6350,6350,6350,6350,0
20230628,182400,802195530,6350,6350,6350,6350,0
20230628,182300,802195530,6350,6350,6350,6350,0
20230628,182200,802195530,6350,6350,6350,6350,0
20230628,182100,802195530,6350,6350,6350,6350,0
20230628,182000,802195530,6350,6350,6350,6350,0
20230628,181900,802195530,6350,6350,6350,6350,0
20230628,181800,802195530,6350,6350,6350,6350,3028
20230628,181700,802195530,6350,6350,6350,6350,0
20230628,181600,802195530,6350,6350,6350,6350,0
20230628,181500,802195530,6350,6350,6350,6350,0
20230628,181400,802195530,6350,6350,6350,6350,0
20230628,181300,802195530,6350,6350,6350,6350,0
20230628,181200,802195530,6350,6350,6350,6350,0
20230628,181100,802195530,6350,6350,6350,6350,0
20230628,181000,802195530,6350,6350,6350,6350,0
20230628,180900,802195530,6350,6350,6350,6350,0
20230628,180800,802195530,6350,6350,6350,6350,0
20230628,180700,802195530,6350,6350,6350,6350,0
20230628,180600,802195530,6350,6350,6350,6350,0
20230628,180500,802195530,6350,6350,6350,6350,0
20230628,180400,802195530,6350,6350,6350,6350,0
20230628,180300,802195530,6350,6350,6350,6350,0
20230628,180200,802195530,6350,6350,6350,6350,0
20230628,180100,802195530,6350,6350,6350,6350,0
20230628,180000,802195530,6350,6350,6350,6350,0
20230628,175900,802195530,6350,6350,6350,6350,0
20230628,175800,802195530,6350,6350,6350,6350,0
20230628,175700,802195530,6350,6350,6350,6350,0
20230628,175600,802195530,6350,6350,6350,6350,0
20230628,175500,802195530,6350,6350,6350,6350,0
20230628,175400,802195530,6350,6350,6350,6350,0
20230628,175300,802195530,6350,6350,6350,6350,0
20230628,175200,802195530,6350,6350,6350,6350,0
20230628,175100,802195530,6350,6350,6350,6350,0
20230628,175000,802195530,6350,6350,6350,6350,0
20230628,174900,802195530,6350,6350,6350,6350,0
20230628,174800,802195530,6350,6350,6350,6350,3028
20230628,174700,802195530,6350,6350,6350,6350,0
20230628,174600,802195530,6350,6350,6350,6350,0
20230628,174500,802195530,6350,6350,6350,6350,0
20230628,174400,802195530,6350,6350,6350,6350,0
20230628,174300,802195530,6350,6350,6350,6350,0
20230628,174200,802195530,6350,6350,6350,6350,0
20230628,174100,802195530,6350,6350,6350,6350,0
20230628,174000,802195530,6350,6350,6350,6350,0
20230628,173900,802195530,6350,6350,6350,6350,0
20230628,173800,802195530,6350,6350,6350,6350,0
20230628,173700,802195530,6350,6350,6350,6350,0
20230628,173600,802195530,6350,6350,6350,6350,0
20230628,173500,802195530,6350,6350,6350,6350,0
20230628,173400,802195530,6350,6350,6350,6350,0
20230628,173300,802195530,6350,6350,6350,6350,0
20230628,173200,802195530,6350,6350,6350,6350,0
20230628,173100,802195530,6350,6350,6350,6350,0
20230628,173000,802195530,6350,6350,6350,6350,0
20230628,172900,802195530,6350,6350,6350,6350,0
20230628,172800,802195530,6350,6350,6350,6350,0
20230628,172700,802195530,6350,6350,6350,6350,0
20230628,172600,802195530,6350,6350,6350,6350,0
20230628,172500,802195530,6350,6350,6350,6350,0
20230628,172400,802195530,6350,6350,6350,6350,0
20230628,172300,802195530,6350,6350,6350,6350,0
20230628,172200,802195530,6350,6350,6350,6350,0
20230628,172100,802195530,6350,6350,6350,6350,0
20230628,172000,802195530,6350,6350,6350,6350,0
20230628,171900,802195530,6350,6350,6350,6350,0
20230628,171800,802195530,6350,6350,6350,6350,3028
20230628,171700,802195530,6350,6350,6350,6350,0
20230628,171600,802195530,6350,6350,6350,6350,0
20230628,171500,802195530,6350,6350,6350,6350,0
20230628,171400,802195530,6350,6350,6350,6350,0
20230628,171300,802195530,6350,6350,6350,6350,0
20230628,171200,802195530,6350,6350,6350,6350,0
20230628,171100,802195530,6350,6350,6350,6350,0
20230628,171000,802195530,6350,6350,6350,6350,0
20230628,170900,802195530,6350,6350,6350,6350,0
20230628,170800,802195530,6350,6350,6350,6350,0
20230628,170700,802195530,6350,6350,6350,6350,0
20230628,170600,802195530,6350,6350,6350,6350,0
20230628,170500,802195530,6350,6350,6350,6350,0
20230628,170400,802195530,6350,6350,6350,6350,0
20230628,170300,802195530,6350,6350,6350,6350,0
20230628,170200,802195530,6350,6350,6350,6350,0
20230628,170100,802195530,6350,6350,6350,6350,0
20230628,170000,802195530,6350,6350,6350,6350,0
20230628,165900,802195530,6350,6350,6350,6350,0
20230628,165800,802195530,6350,6350,6350,6350,0
20230628,165700,802195530,6350,6350,6350,6350,0
20230628,165600,802195530,6350,6350,6350,6350,0
20230628,165500,802195530,6350,6350,6350,6350,0
20230628,165400,802195530,6350,6350,6350,6350,0
20230628,165300,802195530,6350,6350,6350,6350,0
20230628,165200,802195530,6350,6350,6350,6350,0
20230628,165100,802195530,6350,6350,6350,6350,0
20230628,165000,802195530,6350,6350,6350,6350,0
20230628,164900,802195530,6350,6350,6350,6350,0
20230628,164800,802195530,6350,6350,6350,6350,3028
20230628,164700,802195530,6350,6350,6350,6350,0
20230628,164600,802195530,6350,6350,6350,6350,0
20230628,164500,802195530,6350,6350,6350,6350,0
20230628,164400,802195530,6350,6350,6350,6350,0
20230628,164300,802195530,6350,6350,6350,6350,0
20230628,164200,802195530,6350,6350,6350,6350,0
20230628,164100,802195530,6350,6350,6350,6350,0
20230628,164000,802195530,6350,6350,6350,6350,0
20230628,163900,802195530,6350,6350,6350,6350,0
20230628,163800,802195530,6350,6350,6350,6350,0
20230628,163700,802195530,6350,6350,6350,6350,0
20230628,163600,802195530,6350,6350,6350,6350,0
20230628,163500,802195530,6350,6350,6350,6350,0
20230628,163400,802195530,6350,6350,6350,6350,0
20230628,163300,802195530,6350,6350,6350,6350,0
20230628,163200,802195530,6350,6350,6350,6350,0
20230628,163100,802195530,6350,6350,6350,6350,0
20230628,163000,802195530,6350,6350,6350,6350,0
20230628,162900,802195530,6350,6350,6350,6350,0
20230628,162800,802195530,6350,6350,6350,6350,0
20230628,162700,802195530,6350,6350,6350,6350,0
20230628,162600,802195530,6350,6350,6350,6350,0
20230628,162500,802195530,6350,6350,6350,6350,0
20230628,162400,802195530,6350,6350,6350,6350,0
20230628,162300,802195530,6350,6350,6350,6350,0
20230628,162200,802195530,6350,6350,6350,6350,0
20230628,162100,802195530,6350,6350,6350,6350,0
20230628,162000,802195530,6350,6350,6350,6350,0
20230628,161900,802195530,6350,6350,6350,6350,0
20230628,161800,802195530,6350,6350,6350,6350,3028
20230628,161700,802195530,6350,6350,6350,6350,0
20230628,161600,802195530,6350,6350,6350,6350,0
20230628,161500,802195530,6350,6350,6350,6350,0
20230628,161400,802195530,6350,6350,6350,6350,0
20230628,161300,802195530,6350,6350,6350,6350,0
20230628,161200,802195530,6350,6350,6350,6350,0
20230628,161100,802195530,6350,6350,6350,6350,0
20230628,161000,802195530,6350,6350,6350,6350,0
20230628,160900,802195530,6350,6350,6350,6350,0
20230628,160800,802195530,6350,6350,6350,6350,0
20230628,160700,802195530,6350,6350,6350,6350,0
20230628,160600,802195530,6350,6350,6350,6350,0
20230628,160500,802195530,6350,6350,6350,6350,0
20230628,160400,802195530,6350,6350,6350,6350,0
20230628,160300,802195530,6350,6350,6350,6350,0
20230628,160200,802195530,6350,6350,6350,6350,0
20230628,160100,802195530,6350,6350,6350,6350,0
20230628,160000,802195530,6350,6350,6350,6350,0
20230628,155900,802195530,6350,6350,6350,6350,0
20230628,155800,802195530,6350,6350,6350,6350,0
20230628,155700,802195530,6350,6350,6350,6350,0
20230628,155600,802195530,6350,6350,6350,6350,0
20230628,155500,802195530,6350,6350,6350,6350,0
20230628,155400,802195530,6350,6350,6350,6350,0
20230628,155300,802195530,6350,6350,6350,6350,0
20230628,155200,802195530,6350,6350,6350,6350,0
20230628,155100,802195530,6350,6350,6350,6350,0
20230628,155000,802195530,6350,6350,6350,6350,0
20230628,154900,802195530,6350,6350,6350,6350,0
20230628,154800,802195530,6350,6350,6350,6350,3028
20230628,154700,802195530,6350,6350,6350,6350,0
20230628,154600,802195530,6350,6350,6350,6350,0
20230628,154500,802195530,6350,6350,6350,6350,0
20230628,154400,802195530,6350,6350,6350,6350,0
20230628,154300,802195530,6350,6350,6350,6350,0
20230628,154200,802195530,6350,6350,6350,6350,0
20230628,154100,802195530,6350,6350,6350,6350,0
20230628,154000,802195530,6350,6350,6350,6350,0
20230628,153900,802195530,6350,6350,6350,6350,0
20230628,153800,802195530,6350,6350,6350,6350,0
20230628,153700,802195530,6350,6350,6350,6350,0
20230628,153600,802195530,6350,6350,6350,6350,0
20230628,153500,802195530,6350,6350,6350,6350,0
20230628,153400,802195530,6350,6350,6350,6350,0
20230628,153300,802195530,6350,6350,6350,6350,0
20230628,153200,802195530,6350,6350,6350,6350,0
20230628,153100,802195530,6350,6350,6350,6350,0
20230628,153000,802195530,6350,6350,6350,6350,3028
20230628,152900,782967730,6350,6350,6350,6350,0
20230628,152800,782967730,6350,6350,6350,6350,0
20230628,152700,782967730,6350,6350,6350,6350,0
20230628,152600,782967730,6350,6350,6350,6350,0
20230628,152500,782967730,6350,6350,6350,6350,0
20230628,152400,782967730,6350,6350,6350,6350,0
20230628,152300,782967730,6350,6350,6350,6350,0
20230628,152200,782967730,6350,6350,6350,6350,0
20230628,152100,782967730,6350,6350,6350,6350,0
20230628,152000,782967730,6350,6350,6350,6350,0
20230628,151900,782967730,6350,6360,6360,6350,423
20230628,151800,780277950,6360,6360,6360,6360,10
20230628,151700,780214350,6350,6350,6350,6350,0
20230628,151600,780214350,6350,6350,6350,6350,69
20230628,151500,779776200,6350,6350,6350,6350,647
20230628,151400,775667750,6350,6350,6350,6350,176
20230628,151300,774550150,6350,6350,6350,6350,20
20230628,151200,774423150,6340,6350,6350,6340,1500
20230628,151100,764911070,6350,6350,6350,6350,400
20230628,151000,762371070,6350,6350,6350,6350,736
20230628,150900,757697470,6350,6360,6360,6350,1819
20230628,150800,746136240,6360,6370,6370,6360,156
20230628,150700,745143520,6370,6370,6370,6370,20
20230628,150600,745016120,6380,6360,6380,6360,1236
20230628,150500,737150180,6360,6360,6360,6360,0
20230628,150400,737150180,6360,6360,6360,6360,1
20230628,150300,737143820,6360,6360,6360,6360,11
20230628,150200,737073860,6360,6360,6360,6360,0
20230628,150100,737073860,6360,6350,6360,6350,291
20230628,150000,735224810,6360,6350,6360,6350,12
20230628,145900,735148510,6350,6350,6350,6350,763
20230628,145800,730303460,6360,6360,6360,6360,0
20230628,145700,730303460,6360,6360,6360,6360,200
20230628,145600,729031460,6350,6360,6360,6350,3069
20230628,145500,709540070,6360,6360,6360,6360,801
20230628,145400,704445710,6370,6370,6370,6370,0
20230628,145300,704445710,6370,6360,6370,6360,42
20230628,145200,704178570,6360,6370,6370,6360,763
20230628,145100,699324670,6370,6370,6370,6370,306
20230628,145000,697375450,6380,6380,6380,6380,0
20230628,144900,697375450,6380,6380,6380,6380,0
20230628,144800,697375450,6380,6380,6380,6380,0
20230628,144700,697375450,6380,6380,6380,6380,0
20230628,144600,697375450,6380,6380,6380,6380,0
20230628,144500,697375450,6380,6380,6380,6380,17
20230628,144400,697266990,6380,6380,6380,6380,0
20230628,144300,697266990,6380,6380,6380,6380,672
20230628,144200,692979630,6380,6380,6380,6380,393
20230628,144100,690472290,6380,6380,6380,6380,7
20230628,144000,690427630,6370,6370,6370,6370,2
20230628,143900,690414890,6370,6370,6370,6370,0
20230628,143800,690414890,6370,6370,6370,6370,100
20230628,143700,689777890,6370,6380,6380,6370,1407
20230628,143600,680814030,6380,6380,6380,6380,87
20230628,143500,680258970,6380,6380,6380,6380,0
20230628,143400,680258970,6380,6380,6380,6380,21
20230628,143300,680124990,6380,6380,6380,6380,107
20230628,143200,679442330,6390,6380,6390,6380,68
20230628,143100,679008420,6370,6370,6370,6370,0
20230628,143000,679008420,6370,6370,6370,6370,4
20230628,142900,678982940,6380,6380,6380,6380,1
20230628,142800,678976560,6380,6380,6380,6380,205
20230628,142700,677668660,6380,6380,6380,6380,367
20230628,142600,675327200,6380,6380,6380,6380,1
20230628,142500,675320820,6360,6380,6380,6360,286
20230628,142400,673501840,6360,6370,6370,6360,300
20230628,142300,671591060,6380,6380,6380,6380,0
20230628,142200,671591060,6380,6380,6380,6380,66
20230628,142100,671169980,6380,6380,6380,6380,48
20230628,142000,670863740,6380,6380,6380,6380,600
20230628,141900,667035740,6380,6380,6380,6380,0
20230628,141800,667035740,6380,6380,6380,6380,0
20230628,141700,667035740,6380,6380,6380,6380,0
20230628,141600,667035740,6380,6380,6380,6380,5
20230628,141500,667003840,6360,6380,6380,6360,602
20230628,141400,663174280,6380,6380,6380,6380,0
20230628,141300,663174280,6380,6380,6380,6380,0
20230628,141200,663174280,6380,6380,6380,6380,58
20230628,141100,662804240,6380,6380,6380,6380,0
20230628,141000,662804240,6380,6380,6380,6380,0
20230628,140900,662804240,6380,6380,6380,6380,14
20230628,140800,662714920,6380,6380,6380,6380,1
20230628,140700,662708540,6370,6370,6370,6370,4
20230628,140600,662683060,6370,6370,6370,6370,512
20230628,140500,659421620,6380,6380,6380,6380,90
20230628,140400,658847420,6370,6370,6370,6370,732
20230628,140300,654184580,6370,6370,6370,6370,0
20230628,140200,654184580,6370,6370,6370,6370,21
20230628,140100,654050810,6370,6370,6370,6370,0
20230628,140000,654050810,6370,6380,6380,6360,504
20230628,135900,650840610,6380,6380,6380,6380,0
20230628,135800,650840610,6380,6380,6380,6370,118
20230628,135700,650087810,6380,6380,6380,6380,100
20230628,135600,649449810,6380,6390,6390,6380,201
20230628,135500,648167070,6400,6370,6400,6370,590
20230628,135400,644398820,6380,6380,6380,6380,80
20230628,135300,643888420,6380,6380,6380,6380,0
20230628,135200,643888420,6380,6380,6380,6380,0
20230628,135100,643888420,6380,6380,6380,6380,0
20230628,135000,643888420,6380,6380,6380,6380,0
20230628,134900,643888420,6380,6380,6380,6380,1
20230628,134800,643882040,6380,6380,6380,6380,11
20230628,134700,643811860,6380,6380,6380,6380,14
20230628,134600,643722540,6380,6380,6380,6380,50
20230628,134500,643403540,6370,6370,6370,6370,403
20230628,134400,640836430,6370,6370,6370,6370,0
20230628,134300,640836430,6370,6370,6370,6370,1
20230628,134200,640830060,6370,6370,6370,6370,51
20230628,134100,640505190,6370,6370,6370,6370,20
20230628,134000,640377790,6360,6360,6360,6360,0
20230628,133900,640377790,6360,6360,6360,6360,622
20230628,133800,636421870,6360,6360,6360,6360,1
20230628,133700,636415510,6360,6360,6360,6360,0
20230628,133600,636415510,6360,6360,6360,6360,106
20230628,133500,635741350,6370,6370,6370,6370,228
20230628,133400,634288990,6380,6380,6380,6380,0
20230628,133300,634288990,6380,6380,6380,6380,0
20230628,133200,634288990,6380,6380,6380,6380,40
20230628,133100,634033790,6380,6370,6380,6370,20
20230628,133000,633906240,6370,6380,6380,6370,34
20230628,132900,633689470,6370,6380,6380,6370,386
20230628,132800,631230560,6370,6370,6370,6370,0
20230628,132700,631230560,6370,6370,6370,6370,179
20230628,132600,630090330,6370,6370,6370,6370,250
20230628,132500,628497830,6370,6370,6370,6350,3301
20230628,132400,607518500,6370,6370,6370,6370,22
20230628,132300,607378360,6370,6370,6370,6370,10
20230628,132200,607314660,6360,6360,6360,6360,101
20230628,132100,606672300,6360,6360,6360,6360,1649
20230628,132000,596184660,6360,6370,6370,6360,152
20230628,131900,595217920,6360,6360,6360,6360,0
20230628,131800,595217920,6360,6380,6380,6360,3068
20230628,131700,575680720,6380,6380,6380,6380,0
20230628,131600,575680720,6380,6380,6380,6380,0
20230628,131500,575680720,6380,6380,6380,6380,244
20230628,131400,574124000,6380,6380,6380,6380,1
20230628,131300,574117620,6380,6380,6380,6380,0
20230628,131200,574117620,6380,6380,6380,6380,20
20230628,131100,573990020,6380,6380,6380,6380,1
20230628,131000,573983640,6370,6370,6370,6370,0
20230628,130900,573983640,6370,6390,6390,6370,280
20230628,130800,572197240,6390,6380,6390,6380,100
20230628,130700,571559160,6380,6380,6380,6380,112
20230628,130600,570844600,6390,6380,6390,6380,152
20230628,130500,569874730,6380,6380,6380,6380,90
20230628,130400,569300530,6380,6380,6380,6380,0
20230628,130300,569300530,6380,6380,6380,6380,0
20230628,130200,569300530,6380,6380,6380,6380,73
20230628,130100,568834790,6390,6380,6390,6380,763
20230628,130000,563966700,6380,6380,6380,6370,7
20230628,125900,563922090,6380,6380,6380,6380,31
20230628,125800,563724310,6380,6390,6390,6380,106
20230628,125700,563047870,6380,6380,6380,6380,41
20230628,125600,562786290,6380,6380,6380,6380,137
20230628,125500,561912230,6390,6390,6390,6390,782
20230628,125400,556915250,6390,6380,6390,6380,1216
20230628,125300,549157150,6380,6380,6380,6380,40
20230628,125200,548901950,6380,6380,6380,6380,1
20230628,125100,548895570,6380,6380,6380,6380,546
20230628,125000,545412090,6380,6380,6380,6380,20
20230628,124900,545284490,6380,6380,6380,6380,0
20230628,124800,545284490,6380,6380,6380,6380,0
20230628,124700,545284490,6380,6380,6380,6380,325
20230628,124600,543210990,6380,6390,6390,6380,17
20230628,124500,543102370,6390,6380,6390,6380,1109
20230628,124400,536026940,6360,6400,6400,6360,3411
20230628,124300,514225150,6400,6420,6420,6400,11473
20230628,124200,440697210,6420,6420,6420,6420,57
20230628,124100,440331270,6420,6420,6420,6420,0
20230628,124000,440331270,6420,6420,6420,6420,10
20230628,123900,440267070,6410,6410,6410,6410,0
20230628,123800,440267070,6410,6420,6420,6410,725
20230628,123700,435618180,6410,6410,6410,6410,0
20230628,123600,435618180,6410,6410,6410,6410,0
20230628,123500,435618180,6410,6420,6420,6410,1500
20230628,123400,426003170,6420,6420,6420,6420,500
20230628,123300,422793170,6430,6430,6430,6420,4195
20230628,123200,395857770,6440,6440,6440,6440,1
20230628,123100,395851330,6430,6420,6440,6420,188
20230628,123000,394643970,6420,6420,6420,6420,0
20230628,122900,394643970,6420,6420,6420,6420,0
20230628,122800,394643970,6420,6420,6420,6420,0
20230628,122700,394643970,6420,6420,6420,6420,150
20230628,122600,393680970,6420,6420,6420,6420,0
20230628,122500,393680970,6420,6420,6420,6420,0
20230628,122400,393680970,6420,6420,6420,6420,0
20230628,122300,393680970,6420,6420,6420,6420,100
20230628,122200,393038970,6430,6430,6430,6430,322
20230628,122100,390968510,6430,6430,6430,6430,0
20230628,122000,390968510,6430,6430,6430,6430,81
20230628,121900,390447680,6430,6440,6440,6430,12
20230628,121800,390370420,6430,6430,6430,6430,0
20230628,121700,390370420,6430,6430,6430,6430,0
20230628,121600,390370420,6430,6430,6430,6430,10
20230628,121500,390306120,6430,6430,6430,6430,23
20230628,121400,390158230,6440,6440,6440,6440,2
20230628,121300,390145350,6430,6430,6430,6430,0
20230628,121200,390145350,6430,6430,6430,6430,0
20230628,121100,390145350,6430,6430,6430,6430,0
20230628,121000,390145350,6430,6430,6430,6430,0
20230628,120900,390145350,6430,6430,6430,6430,5
20230628,120800,390113200,6430,6430,6430,6430,109
20230628,120700,389412330,6430,6430,6430,6430,1
20230628,120600,389405900,6420,6420,6420,6420,0
20230628,120500,389405900,6420,6420,6420,6420,0
20230628,120400,389405900,6420,6420,6420,6420,2005
20230628,120300,376533800,6420,6430,6430,6420,500
20230628,120200,373321080,6430,6430,6430,6430,200
20230628,120100,372035080,6430,6430,6430,6430,100
20230628,120000,371392080,6430,6430,6430,6430,150
20230628,115900,370427580,6440,6440,6440,6440,3018
20230628,115800,350991660,6450,6450,6450,6450,0
20230628,115700,350991660,6450,6460,6460,6450,320
20230628,115600,348927630,6460,6460,6460,6460,8
20230628,115500,348875950,6450,6450,6450,6450,0
20230628,115400,348875950,6450,6450,6450,6450,0
20230628,115300,348875950,6450,6450,6450,6450,0
20230628,115200,348875950,6450,6450,6450,6450,0
20230628,115100,348875950,6450,6450,6450,6450,161
20230628,115000,347837500,6450,6450,6450,6450,45
20230628,114900,347547250,6450,6450,6450,6450,0
20230628,114800,347547250,6450,6450,6450,6450,0
20230628,114700,347547250,6450,6450,6450,6450,0
20230628,114600,347547250,6450,6450,6450,6450,0
20230628,114500,347547250,6450,6450,6450,6450,1073
20230628,114400,340626400,6450,6450,6450,6450,0
20230628,114300,340626400,6450,6450,6450,6450,0
20230628,114200,340626400,6450,6450,6450,6450,2
20230628,114100,340613500,6450,6450,6450,6450,0
20230628,114000,340613500,6450,6450,6450,6450,0
20230628,113900,340613500,6450,6450,6450,6450,0
20230628,113800,340613500,6450,6450,6450,6450,1238
20230628,113700,332628400,6450,6450,6450,6450,0
20230628,113600,332628400,6450,6450,6450,6450,0
20230628,113500,332628400,6450,6450,6450,6450,0
20230628,113400,332628400,6450,6450,6450,6450,0
20230628,113300,332628400,6450,6450,6450,6450,0
20230628,113200,332628400,6450,6450,6450,6450,211
20230628,113100,331267450,6450,6450,6450,6450,88
20230628,113000,330699850,6450,6450,6450,6450,50
20230628,112900,330377350,6450,6450,6450,6450,146
20230628,112800,329435650,6450,6450,6450,6450,7
20230628,112700,329390500,6440,6440,6440,6440,3
20230628,112600,329371180,6440,6440,6440,6440,160
20230628,112500,328340780,6440,6440,6440,6440,0
20230628,112400,328340780,6440,6440,6440,6440,0
20230628,112300,328340780,6440,6440,6440,6440,20
20230628,112200,328211980,6440,6440,6440,6440,0
20230628,112100,328211980,6440,6440,6440,6440,0
20230628,112000,328211980,6440,6440,6440,6440,0
20230628,111900,328211980,6440,6440,6440,6440,132
20230628,111800,327361900,6440,6440,6440,6440,0
20230628,111700,327361900,6440,6440,6440,6440,0
20230628,111600,327361900,6440,6440,6440,6440,0
20230628,111500,327361900,6440,6440,6440,6440,0
20230628,111400,327361900,6440,6440,6440,6440,0
20230628,111300,327361900,6440,6440,6440,6440,44
20230628,111200,327078540,6440,6460,6460,6440,314
20230628,111100,325056180,6460,6460,6460,6460,0
20230628,111000,325056180,6460,6460,6460,6460,0
20230628,110900,325056180,6460,6460,6460,6460,5
20230628,110800,325023880,6450,6450,6450,6450,0
20230628,110700,325023880,6450,6450,6450,6450,10
20230628,110600,324959380,6450,6450,6450,6450,0
20230628,110500,324959380,6450,6450,6450,6450,1504
20230628,110400,315258580,6450,6450,6450,6450,15
20230628,110300,315161830,6430,6430,6430,6430,724
20230628,110200,310506510,6440,6440,6440,6440,1670
20230628,110100,299751710,6460,6450,6460,6450,32
20230628,110000,299545260,6440,6460,6460,6440,20
20230628,105900,299416140,6440,6440,6440,6440,0
20230628,105800,299416140,6440,6440,6440,6440,0
20230628,105700,299416140,6440,6440,6440,6440,100
20230628,105600,298772140,6460,6460,6460,6460,0
20230628,105500,298772140,6460,6440,6460,6440,57
20230628,105400,298404230,6440,6440,6440,6440,0
20230628,105300,298404230,6440,6440,6440,6440,0
20230628,105200,298404230,6440,6440,6440,6440,0
20230628,105100,298404230,6440,6440,6440,6440,1692
20230628,105000,287507750,6430,6430,6430,6430,101
20230628,104900,286858320,6430,6430,6430,6430,38
20230628,104800,286613980,6430,6440,6440,6430,972
20230628,104700,280354650,6440,6450,6450,6440,69
20230628,104600,279910040,6450,6450,6450,6450,0
20230628,104500,279910040,6450,6440,6450,6440,1197
20230628,104400,272199570,6440,6450,6450,6440,187
20230628,104300,270993980,6440,6440,6440,6440,634
20230628,104200,266911020,6450,6460,6460,6450,2540
20230628,104100,250525520,6460,6470,6470,6460,11
20230628,104000,250454360,6450,6450,6450,6450,0
20230628,103900,250454360,6450,6470,6470,6450,629
20230628,103800,246391650,6470,6470,6470,6470,35
20230628,103700,246165200,6470,6470,6470,6470,7
20230628,103600,246119910,6470,6470,6470,6470,0
20230628,103500,246119910,6470,6470,6470,6470,8
20230628,103400,246068150,6470,6470,6470,6470,0
20230628,103300,246068150,6470,6470,6470,6470,1
20230628,103200,246061680,6460,6470,6470,6460,526
20230628,103100,242659460,6470,6470,6470,6470,0
20230628,103000,242659460,6470,6470,6480,6470,13
20230628,102900,242575280,6470,6470,6470,6470,50
20230628,102800,242251780,6470,6470,6470,6470,0
20230628,102700,242251780,6470,6470,6470,6470,179
20230628,102600,241093650,6470,6470,6470,6470,0
20230628,102500,241093650,6470,6470,6470,6470,23
20230628,102400,240944840,6460,6460,6460,6460,0
20230628,102300,240944840,6460,6460,6460,6460,0
20230628,102200,240944840,6460,6460,6460,6460,0
20230628,102100,240944840,6460,6460,6460,6460,198
20230628,102000,239665760,6460,6460,6460,6460,0
20230628,101900,239665760,6460,6460,6460,6460,112
20230628,101800,238942240,6480,6480,6480,6480,342
20230628,101700,236726080,6480,6480,6480,6480,0
20230628,101600,236726080,6480,6480,6480,6480,0
20230628,101500,236726080,6480,6470,6480,6470,2
20230628,101400,236713130,6460,6460,6460,6460,0
20230628,101300,236713130,6460,6470,6470,6460,55
20230628,101200,236357820,6460,6470,6470,6460,2248
20230628,101100,221833930,6470,6470,6470,6470,4
20230628,101000,221808050,6470,6470,6470,6470,0
20230628,100900,221808050,6470,6470,6470,6470,213
20230628,100800,220429940,6470,6470,6470,6470,0
20230628,100700,220429940,6470,6470,6470,6470,0
20230628,100600,220429940,6470,6470,6470,6470,50
20230628,100500,220106440,6470,6480,6480,6470,1255
20230628,100400,211974290,6490,6490,6490,6490,0
20230628,100300,211974290,6490,6490,6490,6490,0
20230628,100200,211974290,6490,6490,6490,6490,35
20230628,100100,211747140,6490,6490,6490,6490,26
20230628,100000,211578400,6480,6480,6480,6480,1
20230628,095900,211571920,6490,6510,6510,6490,1169
20230628,095800,203973450,6510,6510,6510,6510,1
20230628,095700,203966940,6490,6510,6510,6490,2526
20230628,095600,187560100,6510,6510,6510,6510,10
20230628,095500,187495000,6500,6500,6500,6500,38
20230628,095400,187248000,6510,6510,6510,6510,0
20230628,095300,187248000,6510,6510,6510,6510,7
20230628,095200,187202430,6510,6520,6520,6510,50
20230628,095100,186876830,6520,6530,6530,6520,1160
20230628,095000,179302330,6530,6540,6540,6520,1392
20230628,094900,170214080,6540,6510,6540,6510,1238
20230628,094800,162147290,6510,6510,6510,6510,0
20230628,094700,162147290,6510,6510,6510,6510,18
20230628,094600,162030110,6510,6510,6510,6510,1
20230628,094500,162023600,6480,6460,6480,6460,130
20230628,094400,161181400,6460,6480,6480,6460,157
20230628,094300,160166250,6460,6470,6470,6460,455
20230628,094200,157225630,6470,6470,6480,6470,1012
20230628,094100,150677970,6480,6470,6480,6470,55
20230628,094000,150321980,6460,6460,6460,6460,1212
20230628,093900,142492460,6460,6460,6460,6460,344
20230628,093800,140270220,6460,6460,6460,6460,434
20230628,093700,137466580,6460,6460,6460,6450,66
20230628,093600,137040270,6470,6470,6470,6460,385
20230628,093500,134551850,6480,6470,6480,6470,15
20230628,093400,134454750,6470,6470,6470,6470,101
20230628,093300,133801280,6470,6480,6480,6470,16
20230628,093200,133697610,6470,6470,6480,6470,84
20230628,093100,133154120,6480,6470,6480,6470,505
20230628,093000,129886720,6470,6480,6480,6470,10
20230628,092900,129821990,6470,6470,6470,6460,633
20230628,092800,125726630,6460,6470,6470,6460,6
20230628,092700,125687860,6460,6460,6460,6460,10
20230628,092600,125623260,6440,6450,6450,6440,860
20230628,092500,120076310,6450,6450,6450,6450,5
20230628,092400,120044060,6450,6460,6460,6450,668
20230628,092300,115730140,6450,6450,6460,6450,235
20230628,092200,114214140,6460,6460,6460,6460,25
20230628,092100,114052640,6450,6450,6450,6450,787
20230628,092000,108976490,6450,6460,6460,6450,53
20230628,091900,108634620,6450,6470,6470,6450,300
20230628,091800,106697060,6470,6470,6470,6470,52
20230628,091700,106360620,6470,6470,6470,6470,53
20230628,091600,106017710,6470,6470,6480,6470,256
20230628,091500,104361360,6470,6490,6490,6460,5052
20230628,091400,71644160,6490,6490,6490,6490,5
20230628,091300,71611710,6490,6500,6500,6480,3675
20230628,091200,47765580,6500,6500,6500,6500,43
20230628,091100,47486080,6510,6500,6510,6500,83
20230628,091000,46945800,6490,6500,6500,6490,161
20230628,090900,45900900,6490,6530,6530,6490,201
20230628,090800,44595350,6490,6500,6500,6490,367
20230628,090700,42213510,6490,6530,6530,6490,1001
20230628,090600,35711280,6530,6510,6530,6510,732
20230628,090500,30942090,6520,6520,6520,6500,2021
20230628,090400,17797710,6520,6500,6520,6500,544
20230628,090300,14256550,6500,6500,6500,6490,214
20230628,090200,12865600,6500,6500,6500,6490,1026
20230628,090100,6196610,6490,6500,6500,6490,86
20230628,090000,5637660,6510,6510,6510,6510,866