stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203000,3635981605,5300,5300,5300,5300,6140
20230628,202900,3635981605,5300,5300,5300,5300,0
20230628,202800,3635981605,5300,5300,5300,5300,0
20230628,202700,3635981605,5300,5300,5300,5300,0
20230628,202600,3635981605,5300,5300,5300,5300,0
20230628,202500,3635981605,5300,5300,5300,5300,0
20230628,202400,3635981605,5300,5300,5300,5300,0
20230628,202300,3635981605,5300,5300,5300,5300,0
20230628,202200,3635981605,5300,5300,5300,5300,0
20230628,202100,3635981605,5300,5300,5300,5300,0
20230628,202000,3635981605,5300,5300,5300,5300,0
20230628,201900,3635981605,5300,5300,5300,5300,0
20230628,201800,3635981605,5300,5300,5300,5300,0
20230628,201700,3635981605,5300,5300,5300,5300,0
20230628,201600,3635981605,5300,5300,5300,5300,0
20230628,201500,3635981605,5300,5300,5300,5300,0
20230628,201400,3635981605,5300,5300,5300,5300,0
20230628,201300,3635981605,5300,5300,5300,5300,0
20230628,201200,3635981605,5300,5300,5300,5300,0
20230628,201100,3635981605,5300,5300,5300,5300,0
20230628,201000,3635981605,5300,5300,5300,5300,0
20230628,200900,3635981605,5300,5300,5300,5300,0
20230628,200800,3635981605,5300,5300,5300,5300,0
20230628,200700,3635981605,5300,5300,5300,5300,0
20230628,200600,3635981605,5300,5300,5300,5300,0
20230628,200500,3635981605,5300,5300,5300,5300,0
20230628,200400,3635981605,5300,5300,5300,5300,0
20230628,200300,3635981605,5300,5300,5300,5300,0
20230628,200200,3635981605,5300,5300,5300,5300,0
20230628,200100,3635981605,5300,5300,5300,5300,0
20230628,200000,3635981605,5300,5300,5300,5300,6140
20230628,195900,3635981605,5300,5300,5300,5300,0
20230628,195800,3635981605,5300,5300,5300,5300,0
20230628,195700,3635981605,5300,5300,5300,5300,0
20230628,195600,3635981605,5300,5300,5300,5300,0
20230628,195500,3635981605,5300,5300,5300,5300,0
20230628,195400,3635981605,5300,5300,5300,5300,0
20230628,195300,3635981605,5300,5300,5300,5300,0
20230628,195200,3635981605,5300,5300,5300,5300,0
20230628,195100,3635981605,5300,5300,5300,5300,0
20230628,195000,3635981605,5300,5300,5300,5300,0
20230628,194900,3635981605,5300,5300,5300,5300,0
20230628,194800,3635981605,5300,5300,5300,5300,0
20230628,194700,3635981605,5300,5300,5300,5300,0
20230628,194600,3635981605,5300,5300,5300,5300,0
20230628,194500,3635981605,5300,5300,5300,5300,0
20230628,194400,3635981605,5300,5300,5300,5300,0
20230628,194300,3635981605,5300,5300,5300,5300,0
20230628,194200,3635981605,5300,5300,5300,5300,0
20230628,194100,3635981605,5300,5300,5300,5300,0
20230628,194000,3635981605,5300,5300,5300,5300,0
20230628,193900,3635981605,5300,5300,5300,5300,0
20230628,193800,3635981605,5300,5300,5300,5300,0
20230628,193700,3635981605,5300,5300,5300,5300,0
20230628,193600,3635981605,5300,5300,5300,5300,0
20230628,193500,3635981605,5300,5300,5300,5300,0
20230628,193400,3635981605,5300,5300,5300,5300,0
20230628,193300,3635981605,5300,5300,5300,5300,0
20230628,193200,3635981605,5300,5300,5300,5300,0
20230628,193100,3635981605,5300,5300,5300,5300,0
20230628,193000,3635981605,5300,5300,5300,5300,6140
20230628,192900,3635981605,5300,5300,5300,5300,0
20230628,192800,3635981605,5300,5300,5300,5300,0
20230628,192700,3635981605,5300,5300,5300,5300,0
20230628,192600,3635981605,5300,5300,5300,5300,0
20230628,192500,3635981605,5300,5300,5300,5300,0
20230628,192400,3635981605,5300,5300,5300,5300,0
20230628,192300,3635981605,5300,5300,5300,5300,0
20230628,192200,3635981605,5300,5300,5300,5300,0
20230628,192100,3635981605,5300,5300,5300,5300,0
20230628,192000,3635981605,5300,5300,5300,5300,0
20230628,191900,3635981605,5300,5300,5300,5300,0
20230628,191800,3635981605,5300,5300,5300,5300,0
20230628,191700,3635981605,5300,5300,5300,5300,0
20230628,191600,3635981605,5300,5300,5300,5300,0
20230628,191500,3635981605,5300,5300,5300,5300,0
20230628,191400,3635981605,5300,5300,5300,5300,0
20230628,191300,3635981605,5300,5300,5300,5300,0
20230628,191200,3635981605,5300,5300,5300,5300,0
20230628,191100,3635981605,5300,5300,5300,5300,0
20230628,191000,3635981605,5300,5300,5300,5300,0
20230628,190900,3635981605,5300,5300,5300,5300,0
20230628,190800,3635981605,5300,5300,5300,5300,0
20230628,190700,3635981605,5300,5300,5300,5300,0
20230628,190600,3635981605,5300,5300,5300,5300,0
20230628,190500,3635981605,5300,5300,5300,5300,0
20230628,190400,3635981605,5300,5300,5300,5300,0
20230628,190300,3635981605,5300,5300,5300,5300,0
20230628,190200,3635981605,5300,5300,5300,5300,0
20230628,190100,3635981605,5300,5300,5300,5300,0
20230628,190000,3635981605,5300,5300,5300,5300,6140
20230628,185900,3635981605,5300,5300,5300,5300,0
20230628,185800,3635981605,5300,5300,5300,5300,0
20230628,185700,3635981605,5300,5300,5300,5300,0
20230628,185600,3635981605,5300,5300,5300,5300,0
20230628,185500,3635981605,5300,5300,5300,5300,0
20230628,185400,3635981605,5300,5300,5300,5300,0
20230628,185300,3635981605,5300,5300,5300,5300,0
20230628,185200,3635981605,5300,5300,5300,5300,0
20230628,185100,3635981605,5300,5300,5300,5300,0
20230628,185000,3635981605,5300,5300,5300,5300,0
20230628,184900,3635981605,5300,5300,5300,5300,0
20230628,184800,3635981605,5300,5300,5300,5300,0
20230628,184700,3635981605,5300,5300,5300,5300,0
20230628,184600,3635981605,5300,5300,5300,5300,0
20230628,184500,3635981605,5300,5300,5300,5300,0
20230628,184400,3635981605,5300,5300,5300,5300,0
20230628,184300,3635981605,5300,5300,5300,5300,0
20230628,184200,3635981605,5300,5300,5300,5300,0
20230628,184100,3635981605,5300,5300,5300,5300,0
20230628,184000,3635981605,5300,5300,5300,5300,0
20230628,183900,3635981605,5300,5300,5300,5300,0
20230628,183800,3635981605,5300,5300,5300,5300,0
20230628,183700,3635981605,5300,5300,5300,5300,0
20230628,183600,3635981605,5300,5300,5300,5300,0
20230628,183500,3635981605,5300,5300,5300,5300,0
20230628,183400,3635981605,5300,5300,5300,5300,0
20230628,183300,3635981605,5300,5300,5300,5300,0
20230628,183200,3635981605,5300,5300,5300,5300,0
20230628,183100,3635981605,5300,5300,5300,5300,0
20230628,183000,3635981605,5300,5300,5300,5300,6140
20230628,182900,3635981605,5300,5300,5300,5300,0
20230628,182800,3635981605,5300,5300,5300,5300,0
20230628,182700,3635981605,5300,5300,5300,5300,0
20230628,182600,3635981605,5300,5300,5300,5300,0
20230628,182500,3635981605,5300,5300,5300,5300,0
20230628,182400,3635981605,5300,5300,5300,5300,0
20230628,182300,3635981605,5300,5300,5300,5300,0
20230628,182200,3635981605,5300,5300,5300,5300,0
20230628,182100,3635981605,5300,5300,5300,5300,0
20230628,182000,3635981605,5300,5300,5300,5300,0
20230628,181900,3635981605,5300,5300,5300,5300,0
20230628,181800,3635981605,5300,5300,5300,5300,0
20230628,181700,3635981605,5300,5300,5300,5300,0
20230628,181600,3635981605,5300,5300,5300,5300,0
20230628,181500,3635981605,5300,5300,5300,5300,0
20230628,181400,3635981605,5300,5300,5300,5300,0
20230628,181300,3635981605,5300,5300,5300,5300,0
20230628,181200,3635981605,5300,5300,5300,5300,0
20230628,181100,3635981605,5300,5300,5300,5300,0
20230628,181000,3635981605,5300,5300,5300,5300,0
20230628,180900,3635981605,5300,5300,5300,5300,0
20230628,180800,3635981605,5300,5300,5300,5300,0
20230628,180700,3635981605,5300,5300,5300,5300,0
20230628,180600,3635981605,5300,5300,5300,5300,0
20230628,180500,3635981605,5300,5300,5300,5300,0
20230628,180400,3635981605,5300,5300,5300,5300,0
20230628,180300,3635981605,5300,5300,5300,5300,0
20230628,180200,3635981605,5300,5300,5300,5300,0
20230628,180100,3635981605,5300,5300,5300,5300,0
20230628,180000,3635981605,5300,5300,5300,5300,6140
20230628,175900,3635981605,5300,5300,5300,5300,0
20230628,175800,3635981605,5300,5300,5300,5300,0
20230628,175700,3635981605,5300,5300,5300,5300,0
20230628,175600,3635981605,5300,5300,5300,5300,0
20230628,175500,3635981605,5300,5300,5300,5300,0
20230628,175400,3635981605,5300,5300,5300,5300,0
20230628,175300,3635981605,5300,5300,5300,5300,0
20230628,175200,3635981605,5300,5300,5300,5300,0
20230628,175100,3635981605,5300,5300,5300,5300,0
20230628,175000,3635981605,5300,5300,5300,5300,0
20230628,174900,3635981605,5300,5300,5300,5300,0
20230628,174800,3635981605,5300,5300,5300,5300,0
20230628,174700,3635981605,5300,5300,5300,5300,0
20230628,174600,3635981605,5300,5300,5300,5300,0
20230628,174500,3635981605,5300,5300,5300,5300,0
20230628,174400,3635981605,5300,5300,5300,5300,0
20230628,174300,3635981605,5300,5300,5300,5300,0
20230628,174200,3635981605,5300,5300,5300,5300,0
20230628,174100,3635981605,5300,5300,5300,5300,0
20230628,174000,3635981605,5300,5300,5300,5300,0
20230628,173900,3635981605,5300,5300,5300,5300,0
20230628,173800,3635981605,5300,5300,5300,5300,0
20230628,173700,3635981605,5300,5300,5300,5300,0
20230628,173600,3635981605,5300,5300,5300,5300,0
20230628,173500,3635981605,5300,5300,5300,5300,0
20230628,173400,3635981605,5300,5300,5300,5300,0
20230628,173300,3635981605,5300,5300,5300,5300,0
20230628,173200,3635981605,5300,5300,5300,5300,0
20230628,173100,3635981605,5300,5300,5300,5300,0
20230628,173000,3635981605,5300,5300,5300,5300,6140
20230628,172900,3635981605,5300,5300,5300,5300,0
20230628,172800,3635981605,5300,5300,5300,5300,0
20230628,172700,3635981605,5300,5300,5300,5300,0
20230628,172600,3635981605,5300,5300,5300,5300,0
20230628,172500,3635981605,5300,5300,5300,5300,0
20230628,172400,3635981605,5300,5300,5300,5300,0
20230628,172300,3635981605,5300,5300,5300,5300,0
20230628,172200,3635981605,5300,5300,5300,5300,0
20230628,172100,3635981605,5300,5300,5300,5300,0
20230628,172000,3635981605,5300,5300,5300,5300,0
20230628,171900,3635981605,5300,5300,5300,5300,0
20230628,171800,3635981605,5300,5300,5300,5300,0
20230628,171700,3635981605,5300,5300,5300,5300,0
20230628,171600,3635981605,5300,5300,5300,5300,0
20230628,171500,3635981605,5300,5300,5300,5300,0
20230628,171400,3635981605,5300,5300,5300,5300,0
20230628,171300,3635981605,5300,5300,5300,5300,0
20230628,171200,3635981605,5300,5300,5300,5300,0
20230628,171100,3635981605,5300,5300,5300,5300,0
20230628,171000,3635981605,5300,5300,5300,5300,0
20230628,170900,3635981605,5300,5300,5300,5300,0
20230628,170800,3635981605,5300,5300,5300,5300,0
20230628,170700,3635981605,5300,5300,5300,5300,0
20230628,170600,3635981605,5300,5300,5300,5300,0
20230628,170500,3635981605,5300,5300,5300,5300,0
20230628,170400,3635981605,5300,5300,5300,5300,0
20230628,170300,3635981605,5300,5300,5300,5300,0
20230628,170200,3635981605,5300,5300,5300,5300,0
20230628,170100,3635981605,5300,5300,5300,5300,0
20230628,170000,3635981605,5300,5300,5300,5300,6140
20230628,165900,3635981605,5300,5300,5300,5300,0
20230628,165800,3635981605,5300,5300,5300,5300,0
20230628,165700,3635981605,5300,5300,5300,5300,0
20230628,165600,3635981605,5300,5300,5300,5300,0
20230628,165500,3635981605,5300,5300,5300,5300,0
20230628,165400,3635981605,5300,5300,5300,5300,0
20230628,165300,3635981605,5300,5300,5300,5300,0
20230628,165200,3635981605,5300,5300,5300,5300,0
20230628,165100,3635981605,5300,5300,5300,5300,0
20230628,165000,3635981605,5300,5300,5300,5300,0
20230628,164900,3635981605,5300,5300,5300,5300,0
20230628,164800,3635981605,5300,5300,5300,5300,0
20230628,164700,3635981605,5300,5300,5300,5300,0
20230628,164600,3635981605,5300,5300,5300,5300,0
20230628,164500,3635981605,5300,5300,5300,5300,0
20230628,164400,3635981605,5300,5300,5300,5300,0
20230628,164300,3635981605,5300,5300,5300,5300,0
20230628,164200,3635981605,5300,5300,5300,5300,0
20230628,164100,3635981605,5300,5300,5300,5300,0
20230628,164000,3635981605,5300,5300,5300,5300,0
20230628,163900,3635981605,5300,5300,5300,5300,0
20230628,163800,3635981605,5300,5300,5300,5300,0
20230628,163700,3635981605,5300,5300,5300,5300,0
20230628,163600,3635981605,5300,5300,5300,5300,0
20230628,163500,3635981605,5300,5300,5300,5300,0
20230628,163400,3635981605,5300,5300,5300,5300,0
20230628,163300,3635981605,5300,5300,5300,5300,0
20230628,163200,3635981605,5300,5300,5300,5300,0
20230628,163100,3635981605,5300,5300,5300,5300,0
20230628,163000,3635981605,5300,5300,5300,5300,6140
20230628,162900,3635981605,5300,5300,5300,5300,0
20230628,162800,3635981605,5300,5300,5300,5300,0
20230628,162700,3635981605,5300,5300,5300,5300,0
20230628,162600,3635981605,5300,5300,5300,5300,0
20230628,162500,3635981605,5300,5300,5300,5300,0
20230628,162400,3635981605,5300,5300,5300,5300,0
20230628,162300,3635981605,5300,5300,5300,5300,0
20230628,162200,3635981605,5300,5300,5300,5300,0
20230628,162100,3635981605,5300,5300,5300,5300,0
20230628,162000,3635981605,5300,5300,5300,5300,0
20230628,161900,3635981605,5300,5300,5300,5300,0
20230628,161800,3635981605,5300,5300,5300,5300,0
20230628,161700,3635981605,5300,5300,5300,5300,0
20230628,161600,3635981605,5300,5300,5300,5300,0
20230628,161500,3635981605,5300,5300,5300,5300,0
20230628,161400,3635981605,5300,5300,5300,5300,0
20230628,161300,3635981605,5300,5300,5300,5300,0
20230628,161200,3635981605,5300,5300,5300,5300,0
20230628,161100,3635981605,5300,5300,5300,5300,0
20230628,161000,3635981605,5300,5300,5300,5300,0
20230628,160900,3635981605,5300,5300,5300,5300,0
20230628,160800,3635981605,5300,5300,5300,5300,0
20230628,160700,3635981605,5300,5300,5300,5300,0
20230628,160600,3635981605,5300,5300,5300,5300,0
20230628,160500,3635981605,5300,5300,5300,5300,0
20230628,160400,3635981605,5300,5300,5300,5300,0
20230628,160300,3635981605,5300,5300,5300,5300,0
20230628,160200,3635981605,5300,5300,5300,5300,0
20230628,160100,3635981605,5300,5300,5300,5300,0
20230628,160000,3635981605,5300,5300,5300,5300,6140
20230628,155900,3635981605,5300,5300,5300,5300,0
20230628,155800,3635981605,5300,5300,5300,5300,0
20230628,155700,3635981605,5300,5300,5300,5300,0
20230628,155600,3635981605,5300,5300,5300,5300,0
20230628,155500,3635981605,5300,5300,5300,5300,0
20230628,155400,3635981605,5300,5300,5300,5300,0
20230628,155300,3635981605,5300,5300,5300,5300,0
20230628,155200,3635981605,5300,5300,5300,5300,0
20230628,155100,3635981605,5300,5300,5300,5300,0
20230628,155000,3635981605,5300,5300,5300,5300,0
20230628,154900,3635981605,5300,5300,5300,5300,0
20230628,154800,3635981605,5300,5300,5300,5300,0
20230628,154700,3635981605,5300,5300,5300,5300,0
20230628,154600,3635981605,5300,5300,5300,5300,0
20230628,154500,3635981605,5300,5300,5300,5300,0
20230628,154400,3635981605,5300,5300,5300,5300,0
20230628,154300,3635981605,5300,5300,5300,5300,0
20230628,154200,3635981605,5300,5300,5300,5300,0
20230628,154100,3635981605,5300,5300,5300,5300,0
20230628,154000,3635981605,5300,5300,5300,5300,0
20230628,153900,3635981605,5300,5300,5300,5300,0
20230628,153800,3635981605,5300,5300,5300,5300,0
20230628,153700,3635981605,5300,5300,5300,5300,0
20230628,153600,3635981605,5300,5300,5300,5300,0
20230628,153500,3635981605,5300,5300,5300,5300,0
20230628,153400,3635981605,5300,5300,5300,5300,0
20230628,153300,3635981605,5300,5300,5300,5300,0
20230628,153200,3635981605,5300,5300,5300,5300,0
20230628,153100,3635981605,5300,5300,5300,5300,0
20230628,153000,3635981605,5300,5300,5300,5300,12280
20230628,152900,3603439605,5270,5270,5270,5270,0
20230628,152800,3603439605,5270,5270,5270,5270,0
20230628,152700,3603439605,5270,5270,5270,5270,0
20230628,152600,3603439605,5270,5270,5270,5270,0
20230628,152500,3603439605,5270,5270,5270,5270,0
20230628,152400,3603439605,5270,5270,5270,5270,0
20230628,152300,3603439605,5270,5270,5270,5270,0
20230628,152200,3603439605,5270,5270,5270,5270,0
20230628,152100,3603439605,5270,5270,5270,5270,0
20230628,152000,3603439605,5270,5270,5270,5270,0
20230628,151900,3603439605,5270,5270,5280,5210,856
20230628,151800,3598950655,5280,5240,5280,5220,1141
20230628,151700,3592975375,5280,5240,5280,5200,2388
20230628,151600,3580512205,5280,5280,5320,5200,12868
20230628,151500,3513235025,5340,5330,5350,5280,5435
20230628,151400,3484480735,5340,5370,5370,5340,6302
20230628,151300,3450753085,5380,5380,5380,5360,328
20230628,151200,3448994185,5360,5360,5380,5360,483
20230628,151100,3446404425,5360,5400,5400,5360,1689
20230628,151000,3437336865,5400,5400,5400,5390,493
20230628,150900,3434678595,5390,5400,5400,5370,509
20230628,150800,3431937305,5390,5370,5400,5370,1410
20230628,150700,3424346625,5370,5390,5390,5370,1783
20230628,150600,3414766515,5380,5370,5400,5370,176
20230628,150500,3413820105,5370,5380,5400,5370,489
20230628,150400,3411190305,5380,5390,5420,5380,1245
20230628,150300,3404476545,5390,5410,5420,5390,727
20230628,150200,3400553155,5410,5430,5430,5370,6293
20230628,150100,3366618155,5430,5440,5450,5430,1635
20230628,150000,3357730455,5460,5430,5460,5430,2157
20230628,145900,3346009955,5430,5430,5440,5430,26
20230628,145800,3345868725,5410,5430,5440,5400,3541
20230628,145700,3326671425,5450,5460,5470,5430,845
20230628,145600,3322072955,5470,5470,5470,5440,724
20230628,145500,3318112735,5490,5490,5490,5430,1867
20230628,145400,3307908795,5490,5460,5490,5440,1478
20230628,145300,3299841885,5440,5450,5470,5440,2133
20230628,145200,3288236555,5470,5470,5490,5450,8875
20230628,145100,3239764955,5460,5420,5460,5420,3461
20230628,145000,3220886315,5420,5440,5450,5390,3201
20230628,144900,3203604465,5440,5460,5460,5440,1154
20230628,144800,3197321275,5460,5440,5480,5430,2478
20230628,144700,3183811875,5440,5390,5440,5390,2665
20230628,144600,3169401855,5390,5390,5400,5390,1039
20230628,144500,3163799315,5410,5340,5410,5320,4144
20230628,144400,3141605735,5340,5400,5420,5340,1486
20230628,144300,3133636865,5400,5370,5440,5370,1454
20230628,144200,3125794375,5370,5370,5400,5350,1338
20230628,144100,3118622875,5370,5440,5450,5360,1729
20230628,144000,3109319695,5440,5400,5480,5350,3828
20230628,143900,3088578095,5400,5490,5500,5350,4055
20230628,143800,3066651635,5490,5340,5550,5310,4981
20230628,143700,3039571225,5330,5320,5420,5310,15327
20230628,143600,2957460525,5340,5550,5610,5280,26510
20230628,143500,2811596835,5570,5490,5600,5380,20262
20230628,143400,2699840845,5500,5410,5500,5400,5670
20230628,143300,2668986315,5410,5450,5500,5410,16069
20230628,143200,2581132535,5450,5440,5460,5420,4703
20230628,143100,2555541545,5440,5400,5440,5370,6655
20230628,143000,2519581355,5400,5390,5420,5380,4525
20230628,142900,2495138945,5390,5330,5400,5330,9709
20230628,142800,2442959625,5300,5310,5330,5300,2024
20230628,142700,2432192355,5310,5310,5320,5300,2188
20230628,142600,2420572435,5290,5310,5320,5290,3511
20230628,142500,2401948945,5310,5290,5320,5290,4673
20230628,142400,2377149765,5290,5280,5290,5280,2778
20230628,142300,2362478635,5280,5260,5280,5260,3310
20230628,142200,2345002735,5260,5280,5280,5260,77
20230628,142100,2344596255,5280,5250,5280,5240,264
20230628,142000,2343205895,5300,5270,5300,5250,7482
20230628,141900,2303616905,5260,5220,5260,5220,1896
20230628,141800,2293676625,5210,5220,5220,5210,203
20230628,141700,2292618965,5220,5210,5220,5210,1611
20230628,141600,2284214215,5210,5210,5220,5200,476
20230628,141500,2281736245,5210,5190,5210,5190,1304
20230628,141400,2274955865,5190,5190,5190,5190,0
20230628,141300,2274955865,5190,5190,5190,5190,40
20230628,141200,2274748265,5190,5190,5190,5190,152
20230628,141100,2273959385,5190,5180,5190,5180,519
20230628,141000,2271266275,5190,5160,5190,5160,493
20230628,140900,2268719445,5170,5170,5170,5170,0
20230628,140800,2268719445,5170,5170,5170,5170,0
20230628,140700,2268719445,5170,5140,5170,5130,1602
20230628,140600,2260493105,5140,5140,5140,5140,100
20230628,140500,2259979105,5140,5140,5140,5140,0
20230628,140400,2259979105,5140,5140,5140,5140,0
20230628,140300,2259979105,5140,5150,5150,5140,1039
20230628,140200,2254638555,5140,5160,5160,5140,3658
20230628,140100,2235815635,5170,5170,5170,5170,26
20230628,140000,2235681215,5170,5170,5170,5170,1
20230628,135900,2235676045,5170,5170,5170,5170,40
20230628,135800,2235469245,5170,5170,5170,5170,0
20230628,135700,2235469245,5170,5170,5170,5160,344
20230628,135600,2233691685,5190,5160,5190,5160,1710
20230628,135500,2224865025,5160,5170,5170,5160,2114
20230628,135400,2213953615,5180,5190,5190,5180,85
20230628,135300,2213513005,5190,5190,5200,5180,1114
20230628,135200,2207736025,5190,5140,5190,5140,6078
20230628,135100,2176439895,5130,5120,5130,5120,225
20230628,135000,2175287455,5120,5090,5120,5090,2245
20230628,134900,2163828465,5060,5060,5060,5060,0
20230628,134800,2163828465,5060,5060,5060,5060,0
20230628,134700,2163828465,5060,5060,5060,5060,500
20230628,134600,2161298465,5060,5080,5080,5060,10
20230628,134500,2161247835,5090,5110,5110,5090,5719
20230628,134400,2132121135,5120,5090,5120,5090,5609
20230628,134300,2103525585,5080,5050,5080,5050,1070
20230628,134200,2098091425,5050,5050,5050,5050,1785
20230628,134100,2089077175,5060,5070,5070,5060,463
20230628,134000,2086734385,5070,5080,5080,5070,5
20230628,133900,2086709015,5080,5080,5080,5080,477
20230628,133800,2084285855,5080,5080,5080,5080,0
20230628,133700,2084285855,5080,5080,5080,5080,0
20230628,133600,2084285855,5080,5080,5080,5080,0
20230628,133500,2084285855,5080,5080,5080,5080,0
20230628,133400,2084285855,5080,5080,5080,5080,1
20230628,133300,2084280775,5080,5090,5090,5080,2
20230628,133200,2084270605,5090,5080,5090,5080,114
20230628,133100,2083691465,5080,5080,5080,5080,11
20230628,133000,2083635585,5060,5060,5060,5060,410
20230628,132900,2081560985,5060,5100,5100,5060,5401
20230628,132800,2054190635,5100,5100,5100,5100,0
20230628,132700,2054190635,5100,5100,5100,5100,3
20230628,132600,2054175335,5100,5110,5110,5100,89
20230628,132500,2053721265,5120,5120,5120,5120,1
20230628,132400,2053716145,5120,5120,5120,5120,207
20230628,132300,2052656305,5120,5110,5120,5110,4621
20230628,132200,2029025185,5100,5090,5100,5090,2520
20230628,132100,2016188825,5090,5090,5090,5090,0
20230628,132000,2016188825,5090,5080,5090,5080,130
20230628,131900,2015527625,5090,5090,5090,5090,0
20230628,131800,2015527625,5090,5080,5090,5080,7
20230628,131700,2015492055,5080,5080,5080,5080,301
20230628,131600,2013962975,5090,5080,5090,5080,3
20230628,131500,2013947725,5080,5090,5090,5080,2500
20230628,131400,2001243955,5080,5070,5080,5070,775
20230628,131300,1997308355,5070,5070,5070,5070,215
20230628,131200,1996218305,5070,5070,5070,5070,71
20230628,131100,1995858335,5080,5080,5080,5080,9
20230628,131000,1995812615,5080,5080,5080,5080,357
20230628,130900,1993999055,5070,5060,5070,5060,507
20230628,130800,1991428615,5060,5060,5060,5060,0
20230628,130700,1991428615,5060,5060,5060,5060,1
20230628,130600,1991423555,5060,5060,5060,5060,58
20230628,130500,1991130075,5060,5070,5070,5060,102
20230628,130400,1990613445,5070,5070,5070,5070,0
20230628,130300,1990613445,5070,5070,5070,5070,0
20230628,130200,1990613445,5070,5070,5070,5070,0
20230628,130100,1990613445,5070,5070,5070,5070,2
20230628,130000,1990603305,5080,5080,5080,5060,1000
20230628,125900,1985529305,5060,5050,5080,5050,2233
20230628,125800,1974237655,5060,5060,5060,5060,440
20230628,125700,1972011255,5060,5060,5060,5060,11
20230628,125600,1971955595,5060,5060,5060,5060,1
20230628,125500,1971950535,5060,5060,5060,5060,0
20230628,125400,1971950535,5060,5060,5060,5060,200
20230628,125300,1970938535,5060,5060,5060,5060,476
20230628,125200,1968529975,5060,5060,5060,5060,2622
20230628,125100,1955262655,5060,5060,5060,5060,505
20230628,125000,1952707355,5060,5070,5070,5060,4168
20230628,124900,1931614425,5080,5080,5080,5080,140
20230628,124800,1930903225,5070,5070,5070,5070,197
20230628,124700,1929904435,5070,5070,5070,5070,0
20230628,124600,1929904435,5070,5070,5070,5060,34
20230628,124500,1929732105,5050,5050,5050,5050,0
20230628,124400,1929732105,5050,5060,5060,5050,782
20230628,124300,1925782395,5060,5060,5060,5060,1110
20230628,124200,1920165795,5060,5060,5060,5060,227
20230628,124100,1919017175,5060,5070,5070,5060,646
20230628,124000,1915748025,5080,5100,5100,5080,2232
20230628,123900,1904399465,5090,5100,5110,5090,370
20230628,123800,1902515845,5100,5100,5100,5100,0
20230628,123700,1902515845,5100,5100,5100,5100,47
20230628,123600,1902276145,5110,5110,5110,5100,924
20230628,123500,1897554525,5110,5110,5110,5110,505
20230628,123400,1894973975,5110,5110,5110,5110,829
20230628,123300,1890737785,5120,5100,5120,5090,135
20230628,123200,1890050145,5100,5100,5100,5100,10
20230628,123100,1889999145,5100,5100,5100,5100,104
20230628,123000,1889468745,5110,5110,5110,5110,0
20230628,122900,1889468745,5110,5110,5110,5110,21
20230628,122800,1889361435,5100,5100,5100,5100,0
20230628,122700,1889361435,5100,5120,5120,5100,575
20230628,122600,1886423905,5120,5120,5120,5120,1
20230628,122500,1886418785,5110,5110,5110,5110,11
20230628,122400,1886362575,5110,5110,5110,5110,0
20230628,122300,1886362575,5110,5110,5110,5110,0
20230628,122200,1886362575,5110,5120,5120,5110,197
20230628,122100,1885353945,5120,5090,5120,5090,104
20230628,122000,1884821865,5100,5100,5100,5100,12
20230628,121900,1884760665,5100,5100,5100,5100,252
20230628,121800,1883475465,5100,5090,5100,5090,25
20230628,121700,1883347975,5090,5100,5100,5090,868
20230628,121600,1878928845,5100,5100,5100,5100,321
20230628,121500,1877291745,5100,5100,5100,5100,661
20230628,121400,1873920645,5100,5100,5120,5100,845
20230628,121300,1869611045,5120,5100,5120,5100,754
20230628,121200,1865754565,5120,5120,5120,5120,64
20230628,121100,1865426885,5120,5120,5120,5120,10
20230628,121000,1865375685,5120,5110,5120,5110,34
20230628,120900,1865201705,5110,5120,5120,5110,31
20230628,120800,1865043005,5120,5120,5120,5110,39
20230628,120700,1864843345,5100,5110,5110,5100,2064
20230628,120600,1854297575,5110,5110,5110,5110,286
20230628,120500,1852836115,5100,5100,5100,5100,611
20230628,120400,1849720015,5110,5110,5110,5100,631
20230628,120300,1846496905,5110,5110,5110,5110,68
20230628,120200,1846149425,5100,5100,5100,5100,1184
20230628,120100,1840111025,5110,5110,5110,5110,36
20230628,120000,1839927065,5110,5110,5110,5110,188
20230628,115900,1838966385,5110,5100,5110,5100,112
20230628,115800,1838394165,5110,5110,5110,5110,10
20230628,115700,1838343065,5110,5100,5110,5100,21
20230628,115600,1838235955,5110,5110,5110,5110,1
20230628,115500,1838230845,5100,5100,5100,5100,353
20230628,115400,1836430545,5100,5100,5100,5100,883
20230628,115300,1831927245,5090,5090,5090,5090,184
20230628,115200,1830990685,5090,5090,5090,5090,10
20230628,115100,1830939785,5080,5080,5080,5080,0
20230628,115000,1830939785,5080,5080,5080,5080,0
20230628,114900,1830939785,5080,5080,5080,5080,0
20230628,114800,1830939785,5080,5080,5080,5080,490
20230628,114700,1828450585,5100,5100,5100,5100,5
20230628,114600,1828425085,5110,5100,5110,5050,2993
20230628,114500,1813249605,5100,5100,5100,5100,0
20230628,114400,1813249605,5100,5100,5100,5100,310
20230628,114300,1811668605,5100,5100,5100,5100,0
20230628,114200,1811668605,5100,5100,5100,5100,60
20230628,114100,1811362605,5100,5100,5100,5100,9
20230628,114000,1811316705,5100,5100,5100,5100,53
20230628,113900,1811046405,5090,5090,5100,5090,19
20230628,113800,1810949685,5090,5090,5090,5090,1
20230628,113700,1810944595,5100,5080,5100,5050,2023
20230628,113600,1800695475,5100,5100,5100,5100,75
20230628,113500,1800312975,5100,5100,5100,5100,50
20230628,113400,1800057975,5100,5080,5100,5080,61
20230628,113300,1799748065,5080,5080,5080,5080,100
20230628,113200,1799240065,5080,5080,5080,5080,3
20230628,113100,1799224825,5100,5100,5100,5100,1
20230628,113000,1799219725,5100,5070,5100,5070,848
20230628,112900,1794912215,5080,5070,5080,5070,2
20230628,112800,1794902065,5100,5100,5100,5100,0
20230628,112700,1794902065,5100,5100,5100,5100,0
20230628,112600,1794902065,5100,5100,5100,5100,0
20230628,112500,1794902065,5100,5100,5100,5100,1
20230628,112400,1794896965,5070,5070,5070,5070,1
20230628,112300,1794891895,5100,5100,5100,5100,1
20230628,112200,1794886795,5080,5080,5080,5080,10
20230628,112100,1794835995,5090,5090,5090,5090,1
20230628,112000,1794830905,5110,5090,5110,5070,1059
20230628,111900,1789449775,5120,5120,5120,5120,0
20230628,111800,1789449775,5120,5120,5120,5120,1
20230628,111700,1789444655,5080,5120,5120,5080,58
20230628,111600,1789147775,5090,5090,5090,5090,200
20230628,111500,1788129775,5090,5100,5100,5090,150
20230628,111400,1787364815,5100,5120,5120,5100,2803
20230628,111300,1773069495,5110,5130,5130,5110,258
20230628,111200,1771751095,5110,5130,5130,5110,231
20230628,111100,1770569905,5130,5120,5130,5120,210
20230628,111000,1769493925,5120,5120,5120,5120,1
20230628,110900,1769488805,5120,5120,5120,5120,154
20230628,110800,1768700325,5120,5120,5120,5120,50
20230628,110700,1768444325,5120,5130,5140,5110,1869
20230628,110600,1758874575,5130,5130,5130,5130,716
20230628,110500,1755201495,5100,5100,5100,5100,500
20230628,110400,1752651495,5090,5050,5090,5050,3884
20230628,110300,1732918865,5050,5050,5050,5050,0
20230628,110200,1732918865,5050,5050,5050,5050,0
20230628,110100,1732918865,5050,5040,5050,5040,212
20230628,110000,1731849815,5040,5040,5050,5040,74
20230628,105900,1731476835,5040,5060,5060,5040,1673
20230628,105800,1723036815,5060,5080,5080,5060,693
20230628,105700,1719524835,5080,5080,5080,5080,337
20230628,105600,1717812875,5080,5080,5080,5080,0
20230628,105500,1717812875,5080,5080,5080,5080,0
20230628,105400,1717812875,5080,5080,5080,5070,2803
20230628,105300,1703583395,5080,5080,5080,5080,663
20230628,105200,1700215355,5080,5110,5110,5080,4317
20230628,105100,1678246445,5120,5120,5120,5120,280
20230628,105000,1676812845,5120,5120,5120,5120,248
20230628,104900,1675543085,5120,5130,5140,5120,623
20230628,104800,1672352745,5130,5120,5130,5120,2435
20230628,104700,1659866305,5120,5140,5140,5120,100
20230628,104600,1659353275,5130,5140,5150,5130,2745
20230628,104500,1645235625,5140,5140,5140,5140,399
20230628,104400,1643184765,5140,5140,5140,5140,51
20230628,104300,1642922625,5140,5140,5140,5140,20
20230628,104200,1642819825,5140,5140,5140,5140,825
20230628,104100,1638579325,5130,5130,5130,5130,0
20230628,104000,1638579325,5130,5120,5130,5120,384
20230628,103900,1636610145,5130,5130,5130,5130,11
20230628,103800,1636553715,5100,5130,5140,5100,913
20230628,103700,1631881855,5130,5130,5130,5120,23
20230628,103600,1631763875,5120,5130,5130,5110,4140
20230628,103500,1610595595,5130,5140,5140,5130,103
20230628,103400,1610067175,5130,5130,5130,5130,2
20230628,103300,1610056915,5150,5130,5150,5130,11
20230628,103200,1610000285,5150,5130,5150,5130,1016
20230628,103100,1604787885,5130,5150,5160,5130,17
20230628,103000,1604700205,5160,5160,5160,5160,207
20230628,102900,1603632085,5150,5090,5150,5090,285
20230628,102800,1602180335,5100,5110,5110,5100,962
20230628,102700,1597271135,5110,5110,5110,5110,37
20230628,102600,1597082065,5130,5160,5160,5110,917
20230628,102500,1592381285,5160,5130,5160,5130,398
20230628,102400,1590330165,5130,5150,5160,5130,1999
20230628,102300,1580033645,5150,5140,5150,5140,874
20230628,102200,1575540905,5140,5130,5140,5130,732
20230628,102100,1571785585,5120,5120,5120,5120,0
20230628,102000,1571785585,5120,5120,5120,5110,345
20230628,101900,1570019685,5120,5110,5120,5110,1307
20230628,101800,1563333485,5120,5100,5120,5100,1351
20230628,101700,1556420545,5110,5110,5110,5110,421
20230628,101600,1554269235,5090,5110,5110,5090,4073
20230628,101500,1533500795,5100,5110,5140,5100,1606
20230628,101400,1525298545,5100,5100,5140,5100,2673
20230628,101300,1511642435,5100,5160,5160,5100,3581
20230628,101200,1493315265,5150,5150,5170,5110,3002
20230628,101100,1477862905,5150,5170,5170,5120,4661
20230628,101000,1453918505,5180,5270,5270,5180,7700
20230628,100900,1413757055,5280,5310,5310,5250,5132
20230628,100800,1386798995,5300,5260,5330,5250,8542
20230628,100700,1341619235,5270,5240,5280,5200,3790
20230628,100600,1321754855,5230,5230,5250,5210,1577
20230628,100500,1313516225,5240,5280,5280,5210,1218
20230628,100400,1307136005,5280,5240,5280,5230,3255
20230628,100300,1290020085,5260,5220,5270,5220,1235
20230628,100200,1283545555,5220,5250,5260,5220,2353
20230628,100100,1271212235,5230,5170,5260,5170,3333
20230628,100000,1253816235,5200,5280,5280,5150,5682
20230628,095900,1224325175,5280,5270,5300,5200,10350
20230628,095800,1170168585,5240,5260,5410,5240,12865
20230628,095700,1101721575,5300,5360,5440,5240,32902
20230628,095600,925863745,5350,5350,5350,5350,0
20230628,095500,925863745,5350,5290,5350,5290,14367
20230628,095400,849184245,5280,5260,5300,5250,8810
20230628,095300,802659335,5290,5310,5330,5230,13174
20230628,095200,733143465,5290,5220,5340,5190,13353
20230628,095100,662539405,5220,5160,5220,5150,2991
20230628,095000,647025895,5160,5170,5190,5150,6522
20230628,094900,613256255,5150,5120,5160,5120,1221
20230628,094800,606967465,5130,5110,5160,5100,4230
20230628,094700,585221365,5110,5070,5120,5070,6631
20230628,094600,551404225,5070,5060,5080,5060,1874
20230628,094500,541901005,5060,5050,5070,5050,226
20230628,094400,540757635,5050,5060,5060,5020,2830
20230628,094300,526456505,5060,5010,5060,4990,1275
20230628,094200,520054300,4990,5070,5070,4990,5164
20230628,094100,494134590,5070,5090,5100,5070,1618
20230628,094000,485897440,5090,5030,5090,5030,10506
20230628,093900,432665770,5030,5010,5050,5010,1010
20230628,093800,427581590,5010,4955,5050,4955,11566
20230628,093700,369824290,4955,4950,4955,4950,676
20230628,093600,366474835,4950,4950,4950,4950,253
20230628,093500,365222485,4955,4930,4955,4920,3273
20230628,093400,349048960,4930,4905,4930,4905,201
20230628,093300,348063030,4905,4930,4930,4905,2524
20230628,093200,335658430,4930,4930,4930,4930,158
20230628,093100,334879490,4935,4910,4935,4900,1487
20230628,093000,327591955,4925,4925,4925,4925,107
20230628,092900,327064980,4925,4900,4925,4900,1203
20230628,092800,321166905,4900,4920,4920,4900,4252
20230628,092700,300303430,4920,4945,4950,4920,1816
20230628,092600,291332735,4950,4945,4950,4945,550
20230628,092500,288611440,4950,4950,4950,4935,1626
20230628,092400,280570240,4950,4940,4950,4940,3704
20230628,092300,262269430,4945,4920,4945,4920,4661
20230628,092200,239256955,4920,4920,4920,4915,609
20230628,092100,236261670,4915,4915,4925,4915,617
20230628,092000,233228575,4910,4890,4910,4890,410
20230628,091900,231220175,4890,4890,4890,4890,820
20230628,091800,227210375,4900,4910,4910,4895,794
20230628,091700,223319530,4915,4915,4915,4915,994
20230628,091600,218434020,4915,4915,4940,4915,721
20230628,091500,214887750,4920,4925,4925,4920,522
20230628,091400,212319505,4920,4920,4920,4920,21
20230628,091300,212216185,4915,4895,4915,4895,3470
20230628,091200,195222085,4895,4900,4910,4895,959
20230628,091100,190524390,4895,4945,4945,4895,1711
20230628,091000,182102780,4945,4920,4950,4900,6331
20230628,090900,150888420,4905,4905,4905,4900,618
20230628,090800,147857240,4905,4905,4905,4905,138
20230628,090700,147180350,4905,4925,4925,4905,564
20230628,090600,144412790,4925,4895,4925,4895,129
20230628,090500,143781270,4900,4895,4900,4890,537
20230628,090400,141152090,4895,4925,4930,4895,2894
20230628,090300,126901815,4930,4905,4940,4905,3976
20230628,090200,107299470,4905,4860,4905,4850,3128
20230628,090100,92017290,4860,4920,4920,4860,6947
20230628,090000,58102030,4925,4865,4930,4865,11933