stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190300,631653735,4355,4355,4355,4355,4874
20230622,190200,631653735,4355,4355,4355,4355,0
20230622,190100,631653735,4355,4355,4355,4355,0
20230622,190000,631653735,4355,4355,4355,4355,0
20230622,185900,631653735,4355,4355,4355,4355,0
20230622,185800,631653735,4355,4355,4355,4355,0
20230622,185700,631653735,4355,4355,4355,4355,0
20230622,185600,631653735,4355,4355,4355,4355,0
20230622,185500,631653735,4355,4355,4355,4355,0
20230622,185400,631653735,4355,4355,4355,4355,0
20230622,185300,631653735,4355,4355,4355,4355,0
20230622,185200,631653735,4355,4355,4355,4355,0
20230622,185100,631653735,4355,4355,4355,4355,0
20230622,185000,631653735,4355,4355,4355,4355,0
20230622,184900,631653735,4355,4355,4355,4355,0
20230622,184800,631653735,4355,4355,4355,4355,0
20230622,184700,631653735,4355,4355,4355,4355,0
20230622,184600,631653735,4355,4355,4355,4355,0
20230622,184500,631653735,4355,4355,4355,4355,0
20230622,184400,631653735,4355,4355,4355,4355,0
20230622,184300,631653735,4355,4355,4355,4355,0
20230622,184200,631653735,4355,4355,4355,4355,0
20230622,184100,631653735,4355,4355,4355,4355,0
20230622,184000,631653735,4355,4355,4355,4355,0
20230622,183900,631653735,4355,4355,4355,4355,0
20230622,183800,631653735,4355,4355,4355,4355,0
20230622,183700,631653735,4355,4355,4355,4355,0
20230622,183600,631653735,4355,4355,4355,4355,0
20230622,183500,631653735,4355,4355,4355,4355,0
20230622,183400,631653735,4355,4355,4355,4355,0
20230622,183300,631653735,4355,4355,4355,4355,4874
20230622,183200,631653735,4355,4355,4355,4355,0
20230622,183100,631653735,4355,4355,4355,4355,0
20230622,183000,631653735,4355,4355,4355,4355,0
20230622,182900,631653735,4355,4355,4355,4355,0
20230622,182800,631653735,4355,4355,4355,4355,0
20230622,182700,631653735,4355,4355,4355,4355,0
20230622,182600,631653735,4355,4355,4355,4355,0
20230622,182500,631653735,4355,4355,4355,4355,0
20230622,182400,631653735,4355,4355,4355,4355,0
20230622,182300,631653735,4355,4355,4355,4355,0
20230622,182200,631653735,4355,4355,4355,4355,0
20230622,182100,631653735,4355,4355,4355,4355,0
20230622,182000,631653735,4355,4355,4355,4355,0
20230622,181900,631653735,4355,4355,4355,4355,0
20230622,181800,631653735,4355,4355,4355,4355,0
20230622,181700,631653735,4355,4355,4355,4355,0
20230622,181600,631653735,4355,4355,4355,4355,0
20230622,181500,631653735,4355,4355,4355,4355,0
20230622,181400,631653735,4355,4355,4355,4355,0
20230622,181300,631653735,4355,4355,4355,4355,0
20230622,181200,631653735,4355,4355,4355,4355,0
20230622,181100,631653735,4355,4355,4355,4355,0
20230622,181000,631653735,4355,4355,4355,4355,0
20230622,180900,631653735,4355,4355,4355,4355,0
20230622,180800,631653735,4355,4355,4355,4355,0
20230622,180700,631653735,4355,4355,4355,4355,0
20230622,180600,631653735,4355,4355,4355,4355,0
20230622,180500,631653735,4355,4355,4355,4355,0
20230622,180400,631653735,4355,4355,4355,4355,0
20230622,180300,631653735,4355,4355,4355,4355,4874
20230622,180200,631653735,4355,4355,4355,4355,0
20230622,180100,631653735,4355,4355,4355,4355,0
20230622,180000,631653735,4355,4355,4355,4355,0
20230622,175900,631653735,4355,4355,4355,4355,0
20230622,175800,631653735,4355,4355,4355,4355,0
20230622,175700,631653735,4355,4355,4355,4355,0
20230622,175600,631653735,4355,4355,4355,4355,0
20230622,175500,631653735,4355,4355,4355,4355,0
20230622,175400,631653735,4355,4355,4355,4355,0
20230622,175300,631653735,4355,4355,4355,4355,0
20230622,175200,631653735,4355,4355,4355,4355,0
20230622,175100,631653735,4355,4355,4355,4355,0
20230622,175000,631653735,4355,4355,4355,4355,0
20230622,174900,631653735,4355,4355,4355,4355,0
20230622,174800,631653735,4355,4355,4355,4355,0
20230622,174700,631653735,4355,4355,4355,4355,0
20230622,174600,631653735,4355,4355,4355,4355,0
20230622,174500,631653735,4355,4355,4355,4355,0
20230622,174400,631653735,4355,4355,4355,4355,0
20230622,174300,631653735,4355,4355,4355,4355,0
20230622,174200,631653735,4355,4355,4355,4355,0
20230622,174100,631653735,4355,4355,4355,4355,0
20230622,174000,631653735,4355,4355,4355,4355,0
20230622,173900,631653735,4355,4355,4355,4355,0
20230622,173800,631653735,4355,4355,4355,4355,0
20230622,173700,631653735,4355,4355,4355,4355,0
20230622,173600,631653735,4355,4355,4355,4355,0
20230622,173500,631653735,4355,4355,4355,4355,0
20230622,173400,631653735,4355,4355,4355,4355,0
20230622,173300,631653735,4355,4355,4355,4355,4874
20230622,173200,631653735,4355,4355,4355,4355,0
20230622,173100,631653735,4355,4355,4355,4355,0
20230622,173000,631653735,4355,4355,4355,4355,0
20230622,172900,631653735,4355,4355,4355,4355,0
20230622,172800,631653735,4355,4355,4355,4355,0
20230622,172700,631653735,4355,4355,4355,4355,0
20230622,172600,631653735,4355,4355,4355,4355,0
20230622,172500,631653735,4355,4355,4355,4355,0
20230622,172400,631653735,4355,4355,4355,4355,0
20230622,172300,631653735,4355,4355,4355,4355,0
20230622,172200,631653735,4355,4355,4355,4355,0
20230622,172100,631653735,4355,4355,4355,4355,0
20230622,172000,631653735,4355,4355,4355,4355,0
20230622,171900,631653735,4355,4355,4355,4355,0
20230622,171800,631653735,4355,4355,4355,4355,0
20230622,171700,631653735,4355,4355,4355,4355,0
20230622,171600,631653735,4355,4355,4355,4355,0
20230622,171500,631653735,4355,4355,4355,4355,0
20230622,171400,631653735,4355,4355,4355,4355,0
20230622,171300,631653735,4355,4355,4355,4355,0
20230622,171200,631653735,4355,4355,4355,4355,0
20230622,171100,631653735,4355,4355,4355,4355,0
20230622,171000,631653735,4355,4355,4355,4355,0
20230622,170900,631653735,4355,4355,4355,4355,0
20230622,170800,631653735,4355,4355,4355,4355,0
20230622,170700,631653735,4355,4355,4355,4355,0
20230622,170600,631653735,4355,4355,4355,4355,0
20230622,170500,631653735,4355,4355,4355,4355,0
20230622,170400,631653735,4355,4355,4355,4355,0
20230622,170300,631653735,4355,4355,4355,4355,4874
20230622,170200,631653735,4355,4355,4355,4355,0
20230622,170100,631653735,4355,4355,4355,4355,0
20230622,170000,631653735,4355,4355,4355,4355,0
20230622,165900,631653735,4355,4355,4355,4355,0
20230622,165800,631653735,4355,4355,4355,4355,0
20230622,165700,631653735,4355,4355,4355,4355,0
20230622,165600,631653735,4355,4355,4355,4355,0
20230622,165500,631653735,4355,4355,4355,4355,0
20230622,165400,631653735,4355,4355,4355,4355,0
20230622,165300,631653735,4355,4355,4355,4355,0
20230622,165200,631653735,4355,4355,4355,4355,0
20230622,165100,631653735,4355,4355,4355,4355,0
20230622,165000,631653735,4355,4355,4355,4355,0
20230622,164900,631653735,4355,4355,4355,4355,0
20230622,164800,631653735,4355,4355,4355,4355,0
20230622,164700,631653735,4355,4355,4355,4355,0
20230622,164600,631653735,4355,4355,4355,4355,0
20230622,164500,631653735,4355,4355,4355,4355,0
20230622,164400,631653735,4355,4355,4355,4355,0
20230622,164300,631653735,4355,4355,4355,4355,0
20230622,164200,631653735,4355,4355,4355,4355,0
20230622,164100,631653735,4355,4355,4355,4355,0
20230622,164000,631653735,4355,4355,4355,4355,0
20230622,163900,631653735,4355,4355,4355,4355,0
20230622,163800,631653735,4355,4355,4355,4355,0
20230622,163700,631653735,4355,4355,4355,4355,0
20230622,163600,631653735,4355,4355,4355,4355,0
20230622,163500,631653735,4355,4355,4355,4355,0
20230622,163400,631653735,4355,4355,4355,4355,0
20230622,163300,631653735,4355,4355,4355,4355,4874
20230622,163200,631653735,4355,4355,4355,4355,0
20230622,163100,631653735,4355,4355,4355,4355,0
20230622,163000,631653735,4355,4355,4355,4355,0
20230622,162900,631653735,4355,4355,4355,4355,0
20230622,162800,631653735,4355,4355,4355,4355,0
20230622,162700,631653735,4355,4355,4355,4355,0
20230622,162600,631653735,4355,4355,4355,4355,0
20230622,162500,631653735,4355,4355,4355,4355,0
20230622,162400,631653735,4355,4355,4355,4355,0
20230622,162300,631653735,4355,4355,4355,4355,0
20230622,162200,631653735,4355,4355,4355,4355,0
20230622,162100,631653735,4355,4355,4355,4355,0
20230622,162000,631653735,4355,4355,4355,4355,0
20230622,161900,631653735,4355,4355,4355,4355,0
20230622,161800,631653735,4355,4355,4355,4355,0
20230622,161700,631653735,4355,4355,4355,4355,0
20230622,161600,631653735,4355,4355,4355,4355,0
20230622,161500,631653735,4355,4355,4355,4355,0
20230622,161400,631653735,4355,4355,4355,4355,0
20230622,161300,631653735,4355,4355,4355,4355,0
20230622,161200,631653735,4355,4355,4355,4355,0
20230622,161100,631653735,4355,4355,4355,4355,0
20230622,161000,631653735,4355,4355,4355,4355,0
20230622,160900,631653735,4355,4355,4355,4355,0
20230622,160800,631653735,4355,4355,4355,4355,0
20230622,160700,631653735,4355,4355,4355,4355,0
20230622,160600,631653735,4355,4355,4355,4355,0
20230622,160500,631653735,4355,4355,4355,4355,0
20230622,160400,631653735,4355,4355,4355,4355,0
20230622,160300,631653735,4355,4355,4355,4355,4874
20230622,160200,631653735,4355,4355,4355,4355,0
20230622,160100,631653735,4355,4355,4355,4355,0
20230622,160000,631653735,4355,4355,4355,4355,0
20230622,155900,631653735,4355,4355,4355,4355,0
20230622,155800,631653735,4355,4355,4355,4355,0
20230622,155700,631653735,4355,4355,4355,4355,0
20230622,155600,631653735,4355,4355,4355,4355,0
20230622,155500,631653735,4355,4355,4355,4355,0
20230622,155400,631653735,4355,4355,4355,4355,0
20230622,155300,631653735,4355,4355,4355,4355,0
20230622,155200,631653735,4355,4355,4355,4355,0
20230622,155100,631653735,4355,4355,4355,4355,0
20230622,155000,631653735,4355,4355,4355,4355,0
20230622,154900,631653735,4355,4355,4355,4355,0
20230622,154800,631653735,4355,4355,4355,4355,0
20230622,154700,631653735,4355,4355,4355,4355,0
20230622,154600,631653735,4355,4355,4355,4355,0
20230622,154500,631653735,4355,4355,4355,4355,0
20230622,154400,631653735,4355,4355,4355,4355,0
20230622,154300,631653735,4355,4355,4355,4355,0
20230622,154200,631653735,4355,4355,4355,4355,0
20230622,154100,631653735,4355,4355,4355,4355,0
20230622,154000,631653735,4355,4355,4355,4355,0
20230622,153900,631653735,4355,4355,4355,4355,0
20230622,153800,631653735,4355,4355,4355,4355,0
20230622,153700,631653735,4355,4355,4355,4355,0
20230622,153600,631653735,4355,4355,4355,4355,0
20230622,153500,631653735,4355,4355,4355,4355,0
20230622,153400,631653735,4355,4355,4355,4355,0
20230622,153300,631653735,4355,4355,4355,4355,4874
20230622,153200,631653735,4355,4355,4355,4355,0
20230622,153100,631653735,4355,4355,4355,4355,0
20230622,153000,631653735,4355,4355,4355,4355,4874
20230622,152900,610427465,4320,4320,4320,4320,0
20230622,152800,610427465,4320,4320,4320,4320,0
20230622,152700,610427465,4320,4320,4320,4320,0
20230622,152600,610427465,4320,4320,4320,4320,0
20230622,152500,610427465,4320,4320,4320,4320,0
20230622,152400,610427465,4320,4320,4320,4320,0
20230622,152300,610427465,4320,4320,4320,4320,0
20230622,152200,610427465,4320,4320,4320,4320,0
20230622,152100,610427465,4320,4320,4320,4320,0
20230622,152000,610427465,4320,4320,4320,4320,0
20230622,151900,610427465,4320,4320,4320,4300,232
20230622,151800,609425825,4320,4310,4320,4310,71
20230622,151700,609119665,4310,4300,4310,4300,223
20230622,151600,608160685,4290,4290,4290,4290,159
20230622,151500,607478575,4300,4300,4300,4290,42
20230622,151400,607298215,4300,4300,4300,4300,850
20230622,151300,603643215,4300,4305,4305,4300,2162
20230622,151200,594345060,4300,4300,4300,4300,117
20230622,151100,593841960,4300,4305,4305,4300,807
20230622,151000,590368245,4305,4305,4305,4305,242
20230622,150900,589326435,4300,4300,4300,4300,284
20230622,150800,588105235,4300,4275,4305,4275,90
20230622,150700,587718430,4305,4270,4305,4270,1023
20230622,150600,583341130,4270,4260,4270,4260,1222
20230622,150500,578130410,4255,4255,4255,4250,958
20230622,150400,574057090,4250,4250,4250,4250,366
20230622,150300,572501590,4250,4250,4250,4250,18
20230622,150200,572425090,4255,4250,4255,4250,151
20230622,150100,571783335,4250,4250,4250,4250,0
20230622,150000,571783335,4250,4250,4250,4250,26
20230622,145900,571672835,4255,4255,4255,4255,0
20230622,145800,571672835,4255,4255,4255,4255,0
20230622,145700,571672835,4255,4255,4255,4255,0
20230622,145600,571672835,4255,4255,4255,4255,322
20230622,145500,570302725,4225,4225,4225,4225,1
20230622,145400,570298500,4250,4250,4250,4250,4
20230622,145300,570281500,4260,4260,4260,4260,0
20230622,145200,570281500,4260,4245,4260,4245,137
20230622,145100,569699765,4245,4245,4245,4245,0
20230622,145000,569699765,4245,4245,4245,4245,0
20230622,144900,569699765,4245,4245,4245,4245,0
20230622,144800,569699765,4245,4245,4245,4245,1
20230622,144700,569695520,4220,4220,4220,4220,132
20230622,144600,569138480,4245,4245,4245,4245,0
20230622,144500,569138480,4245,4245,4245,4245,0
20230622,144400,569138480,4245,4245,4245,4245,0
20230622,144300,569138480,4245,4245,4245,4245,4
20230622,144200,569121500,4245,4245,4245,4245,1
20230622,144100,569117255,4215,4215,4215,4215,0
20230622,144000,569117255,4215,4215,4215,4215,3
20230622,143900,569104610,4250,4250,4250,4250,0
20230622,143800,569104610,4250,4250,4250,4250,0
20230622,143700,569104610,4250,4250,4250,4250,500
20230622,143600,566979610,4250,4250,4250,4250,0
20230622,143500,566979610,4250,4235,4250,4235,50
20230622,143400,566767650,4235,4210,4235,4205,216
20230622,143300,565858550,4210,4240,4240,4210,595
20230622,143200,563339855,4250,4250,4250,4250,65
20230622,143100,563063605,4250,4250,4250,4250,1
20230622,143000,563059355,4240,4240,4240,4240,3
20230622,142900,563046635,4240,4240,4240,4240,25
20230622,142800,562940635,4240,4235,4240,4230,783
20230622,142700,559623240,4240,4240,4240,4235,224
20230622,142600,558673515,4240,4250,4250,4240,11
20230622,142500,558626865,4240,4255,4255,4240,307
20230622,142400,557320935,4270,4270,4270,4270,0
20230622,142300,557320935,4270,4270,4270,4270,0
20230622,142200,557320935,4270,4245,4275,4245,165
20230622,142100,556617455,4245,4235,4245,4235,527
20230622,142000,554385600,4230,4230,4230,4230,147
20230622,141900,553763790,4230,4205,4230,4205,4003
20230622,141800,536849660,4205,4205,4205,4205,28
20230622,141700,536731920,4205,4205,4205,4205,36
20230622,141600,536580540,4210,4205,4210,4205,727
20230622,141500,533523360,4205,4205,4205,4205,276
20230622,141400,532362780,4205,4210,4215,4205,271
20230622,141300,531222480,4210,4210,4210,4205,88
20230622,141200,530852015,4210,4210,4210,4210,0
20230622,141100,530852015,4210,4210,4210,4210,0
20230622,141000,530852015,4210,4210,4210,4210,15
20230622,140900,530788865,4210,4210,4210,4210,0
20230622,140800,530788865,4210,4210,4210,4210,47
20230622,140700,530590995,4210,4210,4210,4210,869
20230622,140600,526932505,4210,4210,4210,4210,48
20230622,140500,526730425,4210,4200,4210,4200,48
20230622,140400,526528815,4200,4200,4200,4200,20
20230622,140300,526444815,4205,4205,4205,4205,1968
20230622,140200,518169375,4210,4210,4225,4210,88
20230622,140100,517798650,4205,4205,4210,4205,164
20230622,140000,517108530,4210,4205,4210,4205,65
20230622,135900,516835200,4205,4215,4215,4205,1596
20230622,135800,510121555,4210,4215,4215,4210,164
20230622,135700,509431110,4230,4215,4230,4215,357
20230622,135600,507925235,4215,4225,4225,4215,485
20230622,135500,505878175,4225,4225,4225,4225,522
20230622,135400,503672725,4225,4220,4225,4220,4
20230622,135300,503655840,4225,4225,4225,4225,100
20230622,135200,503233340,4225,4225,4225,4225,1
20230622,135100,503229115,4220,4220,4220,4220,0
20230622,135000,503229115,4220,4225,4225,4220,9
20230622,134900,503191095,4225,4225,4225,4225,22
20230622,134800,503098145,4225,4225,4225,4225,0
20230622,134700,503098145,4225,4225,4225,4225,16
20230622,134600,503030545,4225,4225,4225,4220,64
20230622,134500,502760170,4220,4220,4220,4220,60
20230622,134400,502506970,4225,4225,4225,4225,20
20230622,134300,502422470,4220,4220,4220,4220,7
20230622,134200,502392930,4225,4220,4230,4220,203
20230622,134100,501535395,4220,4220,4220,4220,0
20230622,134000,501535395,4220,4220,4220,4220,8
20230622,133900,501501635,4220,4210,4220,4210,12
20230622,133800,501451075,4215,4210,4215,4210,21
20230622,133700,501362630,4215,4210,4215,4210,120
20230622,133600,500857375,4210,4215,4215,4210,264
20230622,133500,499745875,4210,4210,4210,4205,465
20230622,133400,497788255,4210,4210,4210,4210,0
20230622,133300,497788255,4210,4210,4210,4210,150
20230622,133200,497156755,4210,4210,4210,4210,100
20230622,133100,496735755,4210,4210,4210,4210,0
20230622,133000,496735755,4210,4210,4210,4210,5
20230622,132900,496714705,4210,4210,4210,4210,10
20230622,132800,496672605,4210,4210,4210,4210,0
20230622,132700,496672605,4210,4210,4210,4210,786
20230622,132600,493363545,4210,4210,4210,4210,78
20230622,132500,493035165,4215,4215,4215,4215,31
20230622,132400,492904500,4215,4210,4215,4210,13
20230622,132300,492849720,4220,4220,4220,4220,100
20230622,132200,492427720,4220,4220,4220,4220,0
20230622,132100,492427720,4220,4220,4220,4220,30
20230622,132000,492301120,4210,4210,4210,4210,15
20230622,131900,492237970,4220,4220,4220,4220,1
20230622,131800,492233750,4220,4210,4220,4210,2
20230622,131700,492225320,4210,4210,4210,4210,0
20230622,131600,492225320,4210,4210,4210,4210,10
20230622,131500,492183220,4210,4220,4220,4210,1319
20230622,131400,486627980,4220,4220,4220,4220,0
20230622,131300,486627980,4220,4220,4220,4220,37
20230622,131200,486471840,4220,4215,4225,4215,1181
20230622,131100,481484075,4210,4210,4210,4210,0
20230622,131000,481484075,4210,4210,4210,4210,0
20230622,130900,481484075,4210,4210,4210,4210,6
20230622,130800,481458815,4210,4210,4210,4210,8
20230622,130700,481425135,4210,4210,4210,4210,2
20230622,130600,481416715,4210,4205,4210,4205,148
20230622,130500,480794220,4205,4210,4210,4205,251
20230622,130400,479737590,4210,4205,4210,4205,201
20230622,130300,478891385,4205,4205,4205,4205,12
20230622,130200,478840925,4205,4205,4205,4205,22
20230622,130100,478748415,4205,4205,4205,4200,404
20230622,130000,477049665,4205,4210,4210,4205,136
20230622,125900,476477590,4205,4210,4210,4205,224
20230622,125800,475534670,4210,4210,4210,4210,8
20230622,125700,475500990,4210,4205,4210,4205,38
20230622,125600,475341080,4205,4210,4210,4205,39
20230622,125500,475176970,4215,4215,4215,4215,38
20230622,125400,475016800,4200,4205,4205,4200,1025
20230622,125300,470711515,4205,4205,4205,4205,3
20230622,125200,470698900,4220,4220,4220,4220,0
20230622,125100,470698900,4220,4220,4220,4220,20
20230622,125000,470614500,4225,4215,4225,4215,109
20230622,124900,470154975,4230,4230,4230,4230,0
20230622,124800,470154975,4230,4230,4230,4230,0
20230622,124700,470154975,4230,4220,4230,4220,236
20230622,124600,469157745,4220,4220,4220,4220,1
20230622,124500,469153525,4185,4185,4185,4185,265
20230622,124400,468044500,4185,4200,4200,4185,200
20230622,124300,467205140,4200,4200,4200,4200,188
20230622,124200,466415540,4230,4200,4230,4200,477
20230622,124100,464401340,4200,4185,4200,4185,2005
20230622,124000,456009490,4185,4185,4185,4185,89
20230622,123900,455637025,4185,4185,4185,4185,76
20230622,123800,455318965,4185,4185,4185,4185,429
20230622,123700,453523600,4185,4185,4185,4180,936
20230622,123600,449608940,4185,4170,4185,4170,1479
20230622,123500,443427015,4170,4165,4180,4165,848
20230622,123400,439893275,4165,4155,4165,4155,9
20230622,123300,439855830,4135,4190,4190,4135,16770
20230622,123200,370161545,4190,4190,4190,4190,108
20230622,123100,369709025,4195,4195,4195,4195,0
20230622,123000,369709025,4195,4185,4195,4185,113
20230622,122900,369236005,4185,4190,4190,4185,55
20230622,122800,369005565,4190,4200,4200,4190,452
20230622,122700,367109090,4200,4230,4230,4150,8579
20230622,122600,331143665,4225,4230,4230,4225,92
20230622,122500,330754855,4245,4230,4245,4225,501
20230622,122400,328637125,4230,4235,4235,4230,324
20230622,122300,327266195,4245,4245,4245,4245,0
20230622,122200,327266195,4245,4245,4245,4245,0
20230622,122100,327266195,4245,4245,4245,4245,0
20230622,122000,327266195,4245,4245,4245,4245,0
20230622,121900,327266195,4245,4245,4245,4245,0
20230622,121800,327266195,4245,4245,4245,4245,0
20230622,121700,327266195,4245,4240,4275,4230,1312
20230622,121600,321704290,4245,4260,4260,4245,5552
20230622,121500,298107465,4255,4265,4265,4255,1399
20230622,121400,292149770,4265,4265,4265,4265,0
20230622,121300,292149770,4265,4265,4265,4265,72
20230622,121200,291842690,4265,4265,4265,4265,0
20230622,121100,291842690,4265,4275,4275,4265,112
20230622,121000,291364010,4265,4265,4265,4265,0
20230622,120900,291364010,4265,4265,4265,4265,0
20230622,120800,291364010,4265,4265,4265,4265,100
20230622,120700,290937510,4280,4280,4280,4280,0
20230622,120600,290937510,4280,4280,4280,4280,0
20230622,120500,290937510,4280,4280,4280,4280,100
20230622,120400,290509510,4280,4280,4280,4280,0
20230622,120300,290509510,4280,4280,4280,4280,3
20230622,120200,290496670,4280,4260,4280,4260,259
20230622,120100,289392150,4260,4260,4260,4260,0
20230622,120000,289392150,4260,4260,4260,4260,0
20230622,115900,289392150,4260,4265,4265,4260,246
20230622,115800,288343695,4270,4270,4270,4270,0
20230622,115700,288343695,4270,4270,4270,4270,1081
20230622,115600,283727825,4280,4280,4280,4280,0
20230622,115500,283727825,4280,4280,4280,4280,0
20230622,115400,283727825,4280,4280,4280,4280,0
20230622,115300,283727825,4280,4280,4280,4280,0
20230622,115200,283727825,4280,4280,4280,4280,0
20230622,115100,283727825,4280,4280,4280,4280,0
20230622,115000,283727825,4280,4280,4280,4280,0
20230622,114900,283727825,4280,4280,4280,4280,0
20230622,114800,283727825,4280,4280,4280,4280,0
20230622,114700,283727825,4280,4280,4280,4280,0
20230622,114600,283727825,4280,4280,4280,4280,0
20230622,114500,283727825,4280,4280,4280,4280,38
20230622,114400,283565185,4280,4280,4280,4280,25
20230622,114300,283458185,4280,4280,4280,4280,300
20230622,114200,282174185,4285,4285,4285,4285,0
20230622,114100,282174185,4285,4285,4285,4285,174
20230622,114000,281428595,4280,4280,4280,4280,136
20230622,113900,280846515,4280,4280,4280,4280,0
20230622,113800,280846515,4280,4280,4280,4280,71
20230622,113700,280542635,4280,4280,4280,4280,1
20230622,113600,280538355,4270,4270,4270,4270,0
20230622,113500,280538355,4270,4270,4270,4270,0
20230622,113400,280538355,4270,4270,4270,4270,415
20230622,113300,278766305,4270,4270,4270,4270,0
20230622,113200,278766305,4270,4270,4270,4270,0
20230622,113100,278766305,4270,4270,4270,4270,0
20230622,113000,278766305,4270,4270,4270,4270,7
20230622,112900,278736415,4270,4270,4270,4265,522
20230622,112800,276508020,4265,4270,4270,4265,112
20230622,112700,276030315,4270,4270,4270,4270,22
20230622,112600,275936375,4265,4265,4265,4265,0
20230622,112500,275936375,4265,4265,4265,4265,0
20230622,112400,275936375,4265,4265,4265,4265,0
20230622,112300,275936375,4265,4265,4265,4265,100
20230622,112200,275509875,4265,4275,4275,4265,1032
20230622,112100,271108225,4280,4280,4280,4280,0
20230622,112000,271108225,4280,4280,4280,4280,0
20230622,111900,271108225,4280,4280,4280,4280,21
20230622,111800,271018345,4280,4285,4285,4280,101
20230622,111700,270586060,4285,4285,4285,4285,23
20230622,111600,270487505,4285,4285,4285,4285,246
20230622,111500,269433395,4285,4285,4285,4280,81
20230622,111400,269086555,4280,4280,4280,4280,0
20230622,111300,269086555,4280,4280,4280,4280,0
20230622,111200,269086555,4280,4280,4280,4280,13
20230622,111100,269030915,4280,4280,4280,4280,0
20230622,111000,269030915,4280,4270,4280,4265,285
20230622,110900,267814070,4280,4280,4280,4280,102
20230622,110800,267377510,4280,4280,4280,4280,132
20230622,110700,266812550,4265,4280,4280,4265,525
20230622,110600,264573050,4275,4270,4275,4270,178
20230622,110500,263812970,4260,4270,4280,4260,151
20230622,110400,263168720,4280,4270,4280,4270,389
20230622,110300,261505960,4275,4270,4275,4270,281
20230622,110200,260304940,4270,4270,4270,4270,19
20230622,110100,260223810,4275,4280,4280,4275,221
20230622,110000,259278245,4285,4295,4295,4285,1229
20230622,105900,254009800,4295,4300,4300,4295,2
20230622,105800,254001205,4300,4300,4300,4300,121
20230622,105700,253480905,4300,4300,4315,4300,1496
20230622,105600,247048090,4320,4320,4320,4320,1
20230622,105500,247043770,4300,4300,4300,4300,530
20230622,105400,244764770,4305,4305,4305,4305,46
20230622,105300,244566740,4300,4300,4300,4300,0
20230622,105200,244566740,4300,4300,4300,4300,0
20230622,105100,244566740,4300,4300,4305,4300,458
20230622,105000,242597210,4300,4300,4300,4300,0
20230622,104900,242597210,4300,4300,4300,4300,0
20230622,104800,242597210,4300,4300,4300,4300,581
20230622,104700,240098910,4300,4300,4300,4300,3829
20230622,104600,223634210,4330,4310,4330,4300,2365
20230622,104500,213449495,4310,4310,4310,4310,0
20230622,104400,213449495,4310,4315,4315,4310,218
20230622,104300,212509435,4320,4320,4320,4320,61
20230622,104200,212245915,4320,4330,4330,4320,212
20230622,104100,211328255,4330,4330,4330,4330,0
20230622,104000,211328255,4330,4330,4330,4330,192
20230622,103900,210496895,4330,4330,4330,4330,0
20230622,103800,210496895,4330,4330,4330,4330,82
20230622,103700,210141835,4330,4330,4330,4330,498
20230622,103600,207985495,4350,4350,4350,4350,50
20230622,103500,207767995,4350,4350,4350,4350,0
20230622,103400,207767995,4350,4350,4350,4350,0
20230622,103300,207767995,4350,4350,4350,4350,45
20230622,103200,207572245,4350,4350,4350,4350,0
20230622,103100,207572245,4350,4330,4350,4330,55
20230622,103000,207334035,4330,4330,4330,4330,55
20230622,102900,207095885,4330,4330,4330,4330,500
20230622,102800,204930885,4330,4330,4330,4330,0
20230622,102700,204930885,4330,4330,4330,4330,0
20230622,102600,204930885,4330,4330,4330,4330,0
20230622,102500,204930885,4330,4330,4330,4330,0
20230622,102400,204930885,4330,4320,4330,4320,53
20230622,102300,204701915,4320,4320,4320,4320,0
20230622,102200,204701915,4320,4320,4320,4320,0
20230622,102100,204701915,4320,4320,4320,4320,0
20230622,102000,204701915,4320,4315,4320,4315,24
20230622,101900,204598240,4320,4320,4320,4320,12
20230622,101800,204546400,4320,4320,4320,4320,3
20230622,101700,204533440,4320,4320,4320,4320,0
20230622,101600,204533440,4320,4320,4320,4320,97
20230622,101500,204114400,4320,4325,4325,4320,51
20230622,101400,203893920,4325,4320,4360,4320,777
20230622,101300,200527255,4325,4325,4325,4320,695
20230622,101200,197522695,4325,4335,4335,4325,466
20230622,101100,195506940,4330,4355,4355,4330,333
20230622,101000,194061605,4340,4340,4340,4340,8
20230622,100900,194026885,4340,4340,4340,4340,0
20230622,100800,194026885,4340,4340,4340,4340,0
20230622,100700,194026885,4340,4340,4340,4340,10
20230622,100600,193983485,4330,4330,4330,4330,19
20230622,100500,193901215,4325,4330,4330,4325,28
20230622,100400,193780075,4325,4325,4325,4325,102
20230622,100300,193338925,4325,4330,4330,4325,19
20230622,100200,193256730,4330,4330,4330,4330,32
20230622,100100,193118170,4330,4330,4330,4330,8
20230622,100000,193083530,4330,4330,4330,4330,383
20230622,095900,191425140,4330,4330,4330,4330,11
20230622,095800,191377510,4330,4330,4330,4330,6
20230622,095700,191351530,4330,4325,4330,4325,79
20230622,095600,191009620,4330,4330,4330,4330,646
20230622,095500,188212440,4330,4335,4335,4330,136
20230622,095400,187623385,4330,4345,4345,4330,47
20230622,095300,187419245,4330,4330,4345,4330,10
20230622,095200,187375930,4335,4350,4350,4335,2671
20230622,095100,175775415,4350,4350,4350,4350,9
20230622,095000,175736265,4365,4345,4365,4345,150
20230622,094900,175084170,4345,4345,4345,4345,0
20230622,094800,175084170,4345,4345,4345,4345,5
20230622,094700,175062445,4345,4345,4345,4345,0
20230622,094600,175062445,4345,4345,4345,4345,19
20230622,094500,174979890,4345,4360,4360,4345,2471
20230622,094400,164215185,4370,4370,4370,4370,0
20230622,094300,164215185,4370,4360,4370,4360,7
20230622,094200,164184655,4360,4365,4370,4360,1244
20230622,094100,158755200,4365,4370,4370,4365,336
20230622,094000,157287000,4370,4370,4370,4370,37
20230622,093900,157125310,4375,4375,4375,4375,59
20230622,093800,156867185,4375,4385,4385,4375,877
20230622,093700,153025255,4385,4390,4390,4385,241
20230622,093600,151967350,4385,4385,4385,4385,324
20230622,093500,150546610,4380,4385,4385,4380,37
20230622,093400,150384545,4385,4380,4385,4380,142
20230622,093300,149762335,4380,4385,4385,4380,190
20230622,093200,148929710,4385,4370,4385,4370,40
20230622,093100,148754540,4380,4370,4380,4370,47
20230622,093000,148549060,4370,4370,4370,4370,30
20230622,092900,148417960,4365,4365,4365,4365,0
20230622,092800,148417960,4365,4365,4365,4365,28
20230622,092700,148295740,4365,4360,4365,4360,609
20230622,092600,145638000,4365,4365,4365,4365,10
20230622,092500,145594350,4360,4360,4365,4360,131
20230622,092400,145023010,4355,4350,4360,4350,501
20230622,092300,142841655,4350,4360,4360,4350,382
20230622,092200,141178335,4360,4360,4360,4350,73
20230622,092100,140860285,4355,4355,4355,4355,46
20230622,092000,140659955,4345,4365,4365,4345,327
20230622,091900,139238640,4365,4345,4365,4345,33
20230622,091800,139094875,4340,4340,4340,4340,43
20230622,091700,138908255,4340,4340,4340,4340,82
20230622,091600,138552375,4360,4340,4360,4340,604
20230622,091500,135919015,4335,4365,4365,4335,536
20230622,091400,133580455,4330,4315,4330,4315,607
20230622,091300,130952160,4310,4310,4330,4310,1116
20230622,091200,126136930,4310,4300,4310,4300,305
20230622,091100,124825420,4300,4300,4300,4300,190
20230622,091000,124008420,4300,4330,4330,4300,3179
20230622,090900,110310365,4330,4335,4335,4330,353
20230622,090800,108781720,4335,4370,4370,4335,2959
20230622,090700,95924855,4375,4375,4375,4370,431
20230622,090600,94039275,4375,4410,4410,4375,301
20230622,090500,92720375,4410,4375,4410,4375,737
20230622,090400,89474445,4370,4370,4370,4365,532
20230622,090300,87151200,4335,4355,4355,4335,5686
20230622,090200,62413225,4340,4370,4370,4340,3140
20230622,090100,48748270,4370,4390,4390,4370,2248
20230622,090000,38907690,4390,4425,4425,4390,8779