stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203700,1425242375,3160,3160,3160,3160,4829
20230628,203600,1425242375,3160,3160,3160,3160,0
20230628,203500,1425242375,3160,3160,3160,3160,0
20230628,203400,1425242375,3160,3160,3160,3160,0
20230628,203300,1425242375,3160,3160,3160,3160,0
20230628,203200,1425242375,3160,3160,3160,3160,0
20230628,203100,1425242375,3160,3160,3160,3160,0
20230628,203000,1425242375,3160,3160,3160,3160,0
20230628,202900,1425242375,3160,3160,3160,3160,0
20230628,202800,1425242375,3160,3160,3160,3160,0
20230628,202700,1425242375,3160,3160,3160,3160,0
20230628,202600,1425242375,3160,3160,3160,3160,0
20230628,202500,1425242375,3160,3160,3160,3160,0
20230628,202400,1425242375,3160,3160,3160,3160,0
20230628,202300,1425242375,3160,3160,3160,3160,0
20230628,202200,1425242375,3160,3160,3160,3160,0
20230628,202100,1425242375,3160,3160,3160,3160,0
20230628,202000,1425242375,3160,3160,3160,3160,0
20230628,201900,1425242375,3160,3160,3160,3160,0
20230628,201800,1425242375,3160,3160,3160,3160,0
20230628,201700,1425242375,3160,3160,3160,3160,0
20230628,201600,1425242375,3160,3160,3160,3160,0
20230628,201500,1425242375,3160,3160,3160,3160,0
20230628,201400,1425242375,3160,3160,3160,3160,0
20230628,201300,1425242375,3160,3160,3160,3160,0
20230628,201200,1425242375,3160,3160,3160,3160,0
20230628,201100,1425242375,3160,3160,3160,3160,0
20230628,201000,1425242375,3160,3160,3160,3160,0
20230628,200900,1425242375,3160,3160,3160,3160,0
20230628,200800,1425242375,3160,3160,3160,3160,0
20230628,200700,1425242375,3160,3160,3160,3160,4829
20230628,200600,1425242375,3160,3160,3160,3160,0
20230628,200500,1425242375,3160,3160,3160,3160,0
20230628,200400,1425242375,3160,3160,3160,3160,0
20230628,200300,1425242375,3160,3160,3160,3160,0
20230628,200200,1425242375,3160,3160,3160,3160,0
20230628,200100,1425242375,3160,3160,3160,3160,0
20230628,200000,1425242375,3160,3160,3160,3160,0
20230628,195900,1425242375,3160,3160,3160,3160,0
20230628,195800,1425242375,3160,3160,3160,3160,0
20230628,195700,1425242375,3160,3160,3160,3160,0
20230628,195600,1425242375,3160,3160,3160,3160,0
20230628,195500,1425242375,3160,3160,3160,3160,0
20230628,195400,1425242375,3160,3160,3160,3160,0
20230628,195300,1425242375,3160,3160,3160,3160,0
20230628,195200,1425242375,3160,3160,3160,3160,0
20230628,195100,1425242375,3160,3160,3160,3160,0
20230628,195000,1425242375,3160,3160,3160,3160,0
20230628,194900,1425242375,3160,3160,3160,3160,0
20230628,194800,1425242375,3160,3160,3160,3160,0
20230628,194700,1425242375,3160,3160,3160,3160,0
20230628,194600,1425242375,3160,3160,3160,3160,0
20230628,194500,1425242375,3160,3160,3160,3160,0
20230628,194400,1425242375,3160,3160,3160,3160,0
20230628,194300,1425242375,3160,3160,3160,3160,0
20230628,194200,1425242375,3160,3160,3160,3160,0
20230628,194100,1425242375,3160,3160,3160,3160,0
20230628,194000,1425242375,3160,3160,3160,3160,0
20230628,193900,1425242375,3160,3160,3160,3160,0
20230628,193800,1425242375,3160,3160,3160,3160,0
20230628,193700,1425242375,3160,3160,3160,3160,4829
20230628,193600,1425242375,3160,3160,3160,3160,0
20230628,193500,1425242375,3160,3160,3160,3160,0
20230628,193400,1425242375,3160,3160,3160,3160,0
20230628,193300,1425242375,3160,3160,3160,3160,0
20230628,193200,1425242375,3160,3160,3160,3160,0
20230628,193100,1425242375,3160,3160,3160,3160,0
20230628,193000,1425242375,3160,3160,3160,3160,0
20230628,192900,1425242375,3160,3160,3160,3160,0
20230628,192800,1425242375,3160,3160,3160,3160,0
20230628,192700,1425242375,3160,3160,3160,3160,0
20230628,192600,1425242375,3160,3160,3160,3160,0
20230628,192500,1425242375,3160,3160,3160,3160,0
20230628,192400,1425242375,3160,3160,3160,3160,0
20230628,192300,1425242375,3160,3160,3160,3160,0
20230628,192200,1425242375,3160,3160,3160,3160,0
20230628,192100,1425242375,3160,3160,3160,3160,0
20230628,192000,1425242375,3160,3160,3160,3160,0
20230628,191900,1425242375,3160,3160,3160,3160,0
20230628,191800,1425242375,3160,3160,3160,3160,0
20230628,191700,1425242375,3160,3160,3160,3160,0
20230628,191600,1425242375,3160,3160,3160,3160,0
20230628,191500,1425242375,3160,3160,3160,3160,0
20230628,191400,1425242375,3160,3160,3160,3160,0
20230628,191300,1425242375,3160,3160,3160,3160,0
20230628,191200,1425242375,3160,3160,3160,3160,0
20230628,191100,1425242375,3160,3160,3160,3160,0
20230628,191000,1425242375,3160,3160,3160,3160,0
20230628,190900,1425242375,3160,3160,3160,3160,0
20230628,190800,1425242375,3160,3160,3160,3160,0
20230628,190700,1425242375,3160,3160,3160,3160,4829
20230628,190600,1425242375,3160,3160,3160,3160,0
20230628,190500,1425242375,3160,3160,3160,3160,0
20230628,190400,1425242375,3160,3160,3160,3160,0
20230628,190300,1425242375,3160,3160,3160,3160,0
20230628,190200,1425242375,3160,3160,3160,3160,0
20230628,190100,1425242375,3160,3160,3160,3160,0
20230628,190000,1425242375,3160,3160,3160,3160,0
20230628,185900,1425242375,3160,3160,3160,3160,0
20230628,185800,1425242375,3160,3160,3160,3160,0
20230628,185700,1425242375,3160,3160,3160,3160,0
20230628,185600,1425242375,3160,3160,3160,3160,0
20230628,185500,1425242375,3160,3160,3160,3160,0
20230628,185400,1425242375,3160,3160,3160,3160,0
20230628,185300,1425242375,3160,3160,3160,3160,0
20230628,185200,1425242375,3160,3160,3160,3160,0
20230628,185100,1425242375,3160,3160,3160,3160,0
20230628,185000,1425242375,3160,3160,3160,3160,0
20230628,184900,1425242375,3160,3160,3160,3160,0
20230628,184800,1425242375,3160,3160,3160,3160,0
20230628,184700,1425242375,3160,3160,3160,3160,0
20230628,184600,1425242375,3160,3160,3160,3160,0
20230628,184500,1425242375,3160,3160,3160,3160,0
20230628,184400,1425242375,3160,3160,3160,3160,0
20230628,184300,1425242375,3160,3160,3160,3160,0
20230628,184200,1425242375,3160,3160,3160,3160,0
20230628,184100,1425242375,3160,3160,3160,3160,0
20230628,184000,1425242375,3160,3160,3160,3160,0
20230628,183900,1425242375,3160,3160,3160,3160,0
20230628,183800,1425242375,3160,3160,3160,3160,0
20230628,183700,1425242375,3160,3160,3160,3160,4829
20230628,183600,1425242375,3160,3160,3160,3160,0
20230628,183500,1425242375,3160,3160,3160,3160,0
20230628,183400,1425242375,3160,3160,3160,3160,0
20230628,183300,1425242375,3160,3160,3160,3160,0
20230628,183200,1425242375,3160,3160,3160,3160,0
20230628,183100,1425242375,3160,3160,3160,3160,0
20230628,183000,1425242375,3160,3160,3160,3160,0
20230628,182900,1425242375,3160,3160,3160,3160,0
20230628,182800,1425242375,3160,3160,3160,3160,0
20230628,182700,1425242375,3160,3160,3160,3160,0
20230628,182600,1425242375,3160,3160,3160,3160,0
20230628,182500,1425242375,3160,3160,3160,3160,0
20230628,182400,1425242375,3160,3160,3160,3160,0
20230628,182300,1425242375,3160,3160,3160,3160,0
20230628,182200,1425242375,3160,3160,3160,3160,0
20230628,182100,1425242375,3160,3160,3160,3160,0
20230628,182000,1425242375,3160,3160,3160,3160,0
20230628,181900,1425242375,3160,3160,3160,3160,0
20230628,181800,1425242375,3160,3160,3160,3160,0
20230628,181700,1425242375,3160,3160,3160,3160,0
20230628,181600,1425242375,3160,3160,3160,3160,0
20230628,181500,1425242375,3160,3160,3160,3160,0
20230628,181400,1425242375,3160,3160,3160,3160,0
20230628,181300,1425242375,3160,3160,3160,3160,0
20230628,181200,1425242375,3160,3160,3160,3160,0
20230628,181100,1425242375,3160,3160,3160,3160,0
20230628,181000,1425242375,3160,3160,3160,3160,0
20230628,180900,1425242375,3160,3160,3160,3160,0
20230628,180800,1425242375,3160,3160,3160,3160,0
20230628,180700,1425242375,3160,3160,3160,3160,4829
20230628,180600,1425242375,3160,3160,3160,3160,0
20230628,180500,1425242375,3160,3160,3160,3160,0
20230628,180400,1425242375,3160,3160,3160,3160,0
20230628,180300,1425242375,3160,3160,3160,3160,0
20230628,180200,1425242375,3160,3160,3160,3160,0
20230628,180100,1425242375,3160,3160,3160,3160,0
20230628,180000,1425242375,3160,3160,3160,3160,0
20230628,175900,1425242375,3160,3160,3160,3160,0
20230628,175800,1425242375,3160,3160,3160,3160,0
20230628,175700,1425242375,3160,3160,3160,3160,0
20230628,175600,1425242375,3160,3160,3160,3160,0
20230628,175500,1425242375,3160,3160,3160,3160,0
20230628,175400,1425242375,3160,3160,3160,3160,0
20230628,175300,1425242375,3160,3160,3160,3160,0
20230628,175200,1425242375,3160,3160,3160,3160,0
20230628,175100,1425242375,3160,3160,3160,3160,0
20230628,175000,1425242375,3160,3160,3160,3160,0
20230628,174900,1425242375,3160,3160,3160,3160,0
20230628,174800,1425242375,3160,3160,3160,3160,0
20230628,174700,1425242375,3160,3160,3160,3160,0
20230628,174600,1425242375,3160,3160,3160,3160,0
20230628,174500,1425242375,3160,3160,3160,3160,0
20230628,174400,1425242375,3160,3160,3160,3160,0
20230628,174300,1425242375,3160,3160,3160,3160,0
20230628,174200,1425242375,3160,3160,3160,3160,0
20230628,174100,1425242375,3160,3160,3160,3160,0
20230628,174000,1425242375,3160,3160,3160,3160,0
20230628,173900,1425242375,3160,3160,3160,3160,0
20230628,173800,1425242375,3160,3160,3160,3160,0
20230628,173700,1425242375,3160,3160,3160,3160,4829
20230628,173600,1425242375,3160,3160,3160,3160,0
20230628,173500,1425242375,3160,3160,3160,3160,0
20230628,173400,1425242375,3160,3160,3160,3160,0
20230628,173300,1425242375,3160,3160,3160,3160,0
20230628,173200,1425242375,3160,3160,3160,3160,0
20230628,173100,1425242375,3160,3160,3160,3160,0
20230628,173000,1425242375,3160,3160,3160,3160,0
20230628,172900,1425242375,3160,3160,3160,3160,0
20230628,172800,1425242375,3160,3160,3160,3160,0
20230628,172700,1425242375,3160,3160,3160,3160,0
20230628,172600,1425242375,3160,3160,3160,3160,0
20230628,172500,1425242375,3160,3160,3160,3160,0
20230628,172400,1425242375,3160,3160,3160,3160,0
20230628,172300,1425242375,3160,3160,3160,3160,0
20230628,172200,1425242375,3160,3160,3160,3160,0
20230628,172100,1425242375,3160,3160,3160,3160,0
20230628,172000,1425242375,3160,3160,3160,3160,0
20230628,171900,1425242375,3160,3160,3160,3160,0
20230628,171800,1425242375,3160,3160,3160,3160,0
20230628,171700,1425242375,3160,3160,3160,3160,0
20230628,171600,1425242375,3160,3160,3160,3160,0
20230628,171500,1425242375,3160,3160,3160,3160,0
20230628,171400,1425242375,3160,3160,3160,3160,0
20230628,171300,1425242375,3160,3160,3160,3160,0
20230628,171200,1425242375,3160,3160,3160,3160,0
20230628,171100,1425242375,3160,3160,3160,3160,0
20230628,171000,1425242375,3160,3160,3160,3160,0
20230628,170900,1425242375,3160,3160,3160,3160,0
20230628,170800,1425242375,3160,3160,3160,3160,0
20230628,170700,1425242375,3160,3160,3160,3160,4829
20230628,170600,1425242375,3160,3160,3160,3160,0
20230628,170500,1425242375,3160,3160,3160,3160,0
20230628,170400,1425242375,3160,3160,3160,3160,0
20230628,170300,1425242375,3160,3160,3160,3160,0
20230628,170200,1425242375,3160,3160,3160,3160,0
20230628,170100,1425242375,3160,3160,3160,3160,0
20230628,170000,1425242375,3160,3160,3160,3160,0
20230628,165900,1425242375,3160,3160,3160,3160,0
20230628,165800,1425242375,3160,3160,3160,3160,0
20230628,165700,1425242375,3160,3160,3160,3160,0
20230628,165600,1425242375,3160,3160,3160,3160,0
20230628,165500,1425242375,3160,3160,3160,3160,0
20230628,165400,1425242375,3160,3160,3160,3160,0
20230628,165300,1425242375,3160,3160,3160,3160,0
20230628,165200,1425242375,3160,3160,3160,3160,0
20230628,165100,1425242375,3160,3160,3160,3160,0
20230628,165000,1425242375,3160,3160,3160,3160,0
20230628,164900,1425242375,3160,3160,3160,3160,0
20230628,164800,1425242375,3160,3160,3160,3160,0
20230628,164700,1425242375,3160,3160,3160,3160,0
20230628,164600,1425242375,3160,3160,3160,3160,0
20230628,164500,1425242375,3160,3160,3160,3160,0
20230628,164400,1425242375,3160,3160,3160,3160,0
20230628,164300,1425242375,3160,3160,3160,3160,0
20230628,164200,1425242375,3160,3160,3160,3160,0
20230628,164100,1425242375,3160,3160,3160,3160,0
20230628,164000,1425242375,3160,3160,3160,3160,0
20230628,163900,1425242375,3160,3160,3160,3160,0
20230628,163800,1425242375,3160,3160,3160,3160,0
20230628,163700,1425242375,3160,3160,3160,3160,4829
20230628,163600,1425242375,3160,3160,3160,3160,0
20230628,163500,1425242375,3160,3160,3160,3160,0
20230628,163400,1425242375,3160,3160,3160,3160,0
20230628,163300,1425242375,3160,3160,3160,3160,0
20230628,163200,1425242375,3160,3160,3160,3160,0
20230628,163100,1425242375,3160,3160,3160,3160,0
20230628,163000,1425242375,3160,3160,3160,3160,0
20230628,162900,1425242375,3160,3160,3160,3160,0
20230628,162800,1425242375,3160,3160,3160,3160,0
20230628,162700,1425242375,3160,3160,3160,3160,0
20230628,162600,1425242375,3160,3160,3160,3160,0
20230628,162500,1425242375,3160,3160,3160,3160,0
20230628,162400,1425242375,3160,3160,3160,3160,0
20230628,162300,1425242375,3160,3160,3160,3160,0
20230628,162200,1425242375,3160,3160,3160,3160,0
20230628,162100,1425242375,3160,3160,3160,3160,0
20230628,162000,1425242375,3160,3160,3160,3160,0
20230628,161900,1425242375,3160,3160,3160,3160,0
20230628,161800,1425242375,3160,3160,3160,3160,0
20230628,161700,1425242375,3160,3160,3160,3160,0
20230628,161600,1425242375,3160,3160,3160,3160,0
20230628,161500,1425242375,3160,3160,3160,3160,0
20230628,161400,1425242375,3160,3160,3160,3160,0
20230628,161300,1425242375,3160,3160,3160,3160,0
20230628,161200,1425242375,3160,3160,3160,3160,0
20230628,161100,1425242375,3160,3160,3160,3160,0
20230628,161000,1425242375,3160,3160,3160,3160,0
20230628,160900,1425242375,3160,3160,3160,3160,0
20230628,160800,1425242375,3160,3160,3160,3160,0
20230628,160700,1425242375,3160,3160,3160,3160,4829
20230628,160600,1425242375,3160,3160,3160,3160,0
20230628,160500,1425242375,3160,3160,3160,3160,0
20230628,160400,1425242375,3160,3160,3160,3160,0
20230628,160300,1425242375,3160,3160,3160,3160,0
20230628,160200,1425242375,3160,3160,3160,3160,0
20230628,160100,1425242375,3160,3160,3160,3160,0
20230628,160000,1425242375,3160,3160,3160,3160,0
20230628,155900,1425242375,3160,3160,3160,3160,0
20230628,155800,1425242375,3160,3160,3160,3160,0
20230628,155700,1425242375,3160,3160,3160,3160,0
20230628,155600,1425242375,3160,3160,3160,3160,0
20230628,155500,1425242375,3160,3160,3160,3160,0
20230628,155400,1425242375,3160,3160,3160,3160,0
20230628,155300,1425242375,3160,3160,3160,3160,0
20230628,155200,1425242375,3160,3160,3160,3160,0
20230628,155100,1425242375,3160,3160,3160,3160,0
20230628,155000,1425242375,3160,3160,3160,3160,0
20230628,154900,1425242375,3160,3160,3160,3160,0
20230628,154800,1425242375,3160,3160,3160,3160,0
20230628,154700,1425242375,3160,3160,3160,3160,0
20230628,154600,1425242375,3160,3160,3160,3160,0
20230628,154500,1425242375,3160,3160,3160,3160,0
20230628,154400,1425242375,3160,3160,3160,3160,0
20230628,154300,1425242375,3160,3160,3160,3160,0
20230628,154200,1425242375,3160,3160,3160,3160,0
20230628,154100,1425242375,3160,3160,3160,3160,0
20230628,154000,1425242375,3160,3160,3160,3160,0
20230628,153900,1425242375,3160,3160,3160,3160,0
20230628,153800,1425242375,3160,3160,3160,3160,0
20230628,153700,1425242375,3160,3160,3160,3160,4829
20230628,153600,1425242375,3160,3160,3160,3160,0
20230628,153500,1425242375,3160,3160,3160,3160,0
20230628,153400,1425242375,3160,3160,3160,3160,0
20230628,153300,1425242375,3160,3160,3160,3160,0
20230628,153200,1425242375,3160,3160,3160,3160,0
20230628,153100,1425242375,3160,3160,3160,3160,0
20230628,153000,1425242375,3160,3160,3160,3160,4829
20230628,152900,1409982735,3160,3160,3160,3160,0
20230628,152800,1409982735,3160,3160,3160,3160,0
20230628,152700,1409982735,3160,3160,3160,3160,0
20230628,152600,1409982735,3160,3160,3160,3160,0
20230628,152500,1409982735,3160,3160,3160,3160,0
20230628,152400,1409982735,3160,3160,3160,3160,0
20230628,152300,1409982735,3160,3160,3160,3160,0
20230628,152200,1409982735,3160,3160,3160,3160,0
20230628,152100,1409982735,3160,3160,3160,3160,0
20230628,152000,1409982735,3160,3160,3160,3160,0
20230628,151900,1409982735,3160,3165,3165,3160,8636
20230628,151800,1382692935,3160,3170,3170,3160,1315
20230628,151700,1378535885,3160,3165,3165,3160,380
20230628,151600,1377334855,3160,3165,3165,3160,2028
20230628,151500,1370917845,3170,3170,3170,3170,440
20230628,151400,1369523045,3170,3170,3170,3170,55
20230628,151300,1369348695,3170,3170,3170,3170,300
20230628,151200,1368397695,3170,3170,3170,3170,220
20230628,151100,1367700295,3170,3170,3170,3170,603
20230628,151000,1365788785,3175,3170,3175,3170,179
20230628,150900,1365220560,3170,3170,3170,3170,2236
20230628,150800,1358132440,3170,3170,3175,3170,835
20230628,150700,1355484560,3175,3175,3175,3175,5
20230628,150600,1355468685,3175,3170,3175,3170,1044
20230628,150500,1352158680,3170,3170,3170,3170,560
20230628,150400,1350383480,3170,3170,3170,3170,538
20230628,150300,1348678020,3165,3165,3165,3165,100
20230628,150200,1348361520,3165,3165,3165,3165,1157
20230628,150100,1344699615,3165,3170,3170,3165,14165
20230628,150000,1299847380,3170,3175,3175,3170,1000
20230628,145900,1296674880,3175,3170,3175,3165,2390
20230628,145800,1289104675,3165,3170,3170,3165,1243
20230628,145700,1285165445,3170,3180,3180,3170,1728
20230628,145600,1279681545,3180,3175,3180,3170,1294
20230628,145500,1275569900,3175,3175,3175,3175,30
20230628,145400,1275474650,3175,3175,3175,3175,510
20230628,145300,1273855400,3175,3175,3175,3175,4875
20230628,145200,1258377275,3175,3175,3175,3175,1743
20230628,145100,1252843250,3170,3170,3170,3170,400
20230628,145000,1251575250,3170,3170,3170,3170,290
20230628,144900,1250655950,3170,3170,3170,3170,529
20230628,144800,1248979020,3175,3175,3175,3175,903
20230628,144700,1246111995,3170,3165,3170,3165,741
20230628,144600,1243763825,3165,3165,3165,3165,1
20230628,144500,1243760660,3165,3160,3165,3160,7910
20230628,144400,1218743285,3160,3165,3165,3160,965
20230628,144300,1215689110,3165,3165,3165,3165,1347
20230628,144200,1211425855,3165,3170,3170,3165,535
20230628,144100,1209732540,3165,3165,3165,3165,500
20230628,144000,1208150040,3170,3170,3170,3170,1
20230628,143900,1208146870,3170,3170,3170,3170,65
20230628,143800,1207940820,3170,3175,3175,3170,325
20230628,143700,1206910565,3175,3175,3175,3175,2
20230628,143600,1206904215,3175,3175,3175,3175,1
20230628,143500,1206901040,3155,3170,3170,3155,5300
20230628,143400,1190165975,3175,3175,3175,3175,980
20230628,143300,1187054475,3170,3160,3170,3160,6873
20230628,143200,1165299030,3160,3155,3160,3155,1869
20230628,143100,1159393445,3155,3155,3155,3155,381
20230628,143000,1158191390,3155,3150,3155,3150,524
20230628,142900,1156539170,3150,3150,3150,3150,10
20230628,142800,1156507670,3155,3150,3155,3150,680
20230628,142700,1154364170,3150,3150,3150,3150,627
20230628,142600,1152389120,3145,3145,3145,3145,0
20230628,142500,1152389120,3145,3150,3150,3145,261
20230628,142400,1151567180,3150,3150,3150,3150,2
20230628,142300,1151560880,3150,3145,3150,3145,3701
20230628,142200,1139917805,3140,3140,3145,3140,412
20230628,142100,1138623875,3140,3140,3140,3140,0
20230628,142000,1138623875,3140,3140,3140,3140,184
20230628,141900,1138046115,3145,3140,3145,3140,815
20230628,141800,1135486990,3145,3145,3145,3145,2
20230628,141700,1135480700,3145,3145,3145,3140,42
20230628,141600,1135348760,3145,3150,3150,3145,736
20230628,141500,1133033885,3145,3145,3145,3145,0
20230628,141400,1133033885,3145,3145,3145,3145,0
20230628,141300,1133033885,3145,3145,3145,3145,0
20230628,141200,1133033885,3145,3145,3145,3145,508
20230628,141100,1131436225,3145,3145,3145,3145,50
20230628,141000,1131278975,3140,3140,3140,3140,500
20230628,140900,1129708975,3135,3135,3135,3135,37
20230628,140800,1129592980,3135,3135,3135,3135,546
20230628,140700,1127881270,3135,3135,3135,3135,0
20230628,140600,1127881270,3135,3140,3140,3135,1994
20230628,140500,1121621735,3140,3140,3140,3140,0
20230628,140400,1121621735,3140,3140,3140,3135,536
20230628,140300,1119938720,3145,3145,3145,3145,30
20230628,140200,1119844370,3145,3145,3145,3145,0
20230628,140100,1119844370,3145,3145,3150,3145,331
20230628,140000,1118803350,3145,3135,3145,3135,2391
20230628,135900,1111293305,3140,3140,3140,3140,1246
20230628,135800,1107380865,3140,3140,3140,3140,1030
20230628,135700,1104146665,3140,3140,3140,3140,170
20230628,135600,1103612865,3140,3135,3140,3135,205
20230628,135500,1102969190,3135,3135,3135,3135,655
20230628,135400,1100915765,3135,3135,3135,3135,574
20230628,135300,1099116275,3135,3135,3135,3135,1474
20230628,135200,1094495285,3135,3135,3135,3135,0
20230628,135100,1094495285,3135,3135,3135,3135,413
20230628,135000,1093200530,3135,3135,3135,3135,0
20230628,134900,1093200530,3135,3135,3135,3135,1999
20230628,134800,1086933665,3135,3135,3135,3135,217
20230628,134700,1086253370,3135,3135,3135,3135,50
20230628,134600,1086096620,3135,3135,3135,3135,5150
20230628,134500,1069951370,3145,3140,3145,3140,3599
20230628,134400,1058634270,3140,3140,3140,3140,15
20230628,134300,1058587170,3140,3135,3140,3130,1112
20230628,134200,1055102175,3135,3135,3135,3135,1150
20230628,134100,1051496925,3135,3145,3145,3135,1184
20230628,134000,1047783960,3145,3145,3145,3145,0
20230628,133900,1047783960,3145,3140,3145,3140,5
20230628,133800,1047768240,3140,3140,3140,3140,200
20230628,133700,1047140240,3135,3135,3135,3135,104
20230628,133600,1046814200,3130,3130,3135,3130,3557
20230628,133500,1035679490,3135,3135,3140,3135,1053
20230628,133400,1032377985,3135,3135,3135,3135,200
20230628,133300,1031750985,3135,3140,3140,3135,4095
20230628,133200,1018912635,3140,3135,3140,3135,178
20230628,133100,1018354075,3135,3140,3140,3135,1982
20230628,133000,1012135530,3135,3135,3135,3135,1860
20230628,132900,1006304430,3135,3135,3135,3135,0
20230628,132800,1006304430,3135,3150,3150,3135,303
20230628,132700,1005352530,3135,3155,3155,3135,18997
20230628,132600,945628505,3155,3155,3155,3155,200
20230628,132500,944997505,3155,3155,3155,3155,1210
20230628,132400,941179955,3160,3155,3160,3155,24
20230628,132300,941104185,3160,3155,3160,3155,268
20230628,132200,940258545,3155,3155,3155,3155,100
20230628,132100,939943045,3155,3160,3160,3155,185
20230628,132000,939359195,3165,3165,3165,3165,0
20230628,131900,939359195,3165,3160,3165,3160,639
20230628,131800,937337115,3160,3160,3160,3160,101
20230628,131700,937017955,3160,3155,3160,3155,15
20230628,131600,936970610,3155,3160,3160,3155,343
20230628,131500,935886840,3155,3155,3155,3155,511
20230628,131400,934274635,3155,3145,3155,3145,243
20230628,131300,933509770,3145,3150,3150,3145,148
20230628,131200,933044285,3150,3150,3150,3150,0
20230628,131100,933044285,3150,3150,3150,3150,578
20230628,131000,931223585,3150,3150,3155,3150,1506
20230628,130900,926479515,3155,3150,3155,3150,202
20230628,130800,925843205,3150,3150,3155,3150,7960
20230628,130700,900766705,3155,3155,3155,3155,0
20230628,130600,900766705,3155,3155,3155,3155,20
20230628,130500,900703605,3150,3150,3150,3150,1001
20230628,130400,897550455,3150,3155,3155,3150,38
20230628,130300,897430575,3155,3155,3160,3155,607
20230628,130200,895515485,3160,3160,3160,3160,9
20230628,130100,895487045,3160,3160,3160,3160,12
20230628,130000,895449125,3155,3155,3155,3155,1014
20230628,125900,892249955,3160,3155,3160,3155,407
20230628,125800,890965835,3150,3150,3150,3150,0
20230628,125700,890965835,3150,3155,3155,3150,1190
20230628,125600,887217270,3155,3155,3155,3155,26
20230628,125500,887135240,3155,3155,3160,3155,101
20230628,125400,886816560,3160,3160,3160,3160,4
20230628,125300,886803920,3155,3160,3160,3155,15
20230628,125200,886756570,3160,3160,3160,3160,5
20230628,125100,886740770,3160,3160,3160,3160,1865
20230628,125000,880847370,3160,3160,3160,3160,1
20230628,124900,880844210,3160,3160,3160,3160,115
20230628,124800,880480810,3160,3160,3160,3160,91
20230628,124700,880193250,3160,3155,3160,3155,201
20230628,124600,879558485,3155,3160,3160,3155,62
20230628,124500,879362825,3155,3155,3155,3155,1742
20230628,124400,873866815,3155,3155,3155,3155,0
20230628,124300,873866815,3155,3155,3155,3155,0
20230628,124200,873866815,3155,3160,3160,3155,2338
20230628,124100,866488875,3160,3160,3160,3160,410
20230628,124000,865193275,3165,3165,3165,3165,0
20230628,123900,865193275,3165,3165,3165,3165,2
20230628,123800,865186945,3165,3165,3165,3165,31
20230628,123700,865088830,3165,3160,3165,3155,2958
20230628,123600,855746735,3165,3165,3165,3165,1
20230628,123500,855743570,3160,3160,3160,3160,130
20230628,123400,855332770,3160,3170,3170,3160,160
20230628,123300,854827070,3170,3160,3170,3160,1449
20230628,123200,850246220,3165,3170,3170,3165,1253
20230628,123100,846279975,3170,3170,3170,3170,0
20230628,123000,846279975,3170,3170,3170,3170,343
20230628,122900,845192665,3175,3175,3175,3175,100
20230628,122800,844875165,3175,3175,3175,3175,17
20230628,122700,844821190,3175,3175,3175,3175,14
20230628,122600,844776740,3180,3180,3180,3180,0
20230628,122500,844776740,3180,3180,3180,3180,6
20230628,122400,844757660,3165,3165,3165,3165,60
20230628,122300,844567760,3170,3180,3180,3170,6378
20230628,122200,824349450,3180,3180,3180,3180,31
20230628,122100,824250870,3180,3180,3180,3180,25
20230628,122000,824171370,3180,3170,3180,3170,147
20230628,121900,823705310,3170,3170,3170,3170,20
20230628,121800,823641910,3170,3185,3185,3170,101
20230628,121700,823321305,3185,3185,3185,3185,0
20230628,121600,823321305,3185,3185,3185,3185,16
20230628,121500,823270345,3185,3185,3185,3180,29
20230628,121400,823178070,3175,3185,3185,3175,329
20230628,121300,822131795,3185,3180,3185,3180,37
20230628,121200,822014000,3175,3180,3180,3175,112
20230628,121100,821658145,3180,3180,3180,3180,545
20230628,121000,819925045,3170,3170,3170,3170,227
20230628,120900,819205455,3170,3175,3175,3170,458
20230628,120800,817751705,3175,3175,3175,3175,1
20230628,120700,817748530,3170,3170,3170,3170,10
20230628,120600,817716830,3165,3165,3165,3165,20
20230628,120500,817653530,3170,3170,3170,3170,570
20230628,120400,815846630,3170,3160,3170,3160,1516
20230628,120300,811043855,3155,3155,3160,3155,3270
20230628,120200,800726980,3160,3160,3160,3160,1
20230628,120100,800723820,3155,3155,3155,3155,315
20230628,120000,799729995,3155,3160,3160,3155,1716
20230628,115900,794315870,3160,3160,3160,3160,0
20230628,115800,794315870,3160,3160,3160,3160,120
20230628,115700,793936670,3160,3160,3160,3160,1354
20230628,115600,789658030,3160,3160,3160,3160,92
20230628,115500,789367310,3160,3160,3160,3160,151
20230628,115400,788890150,3160,3160,3160,3160,110
20230628,115300,788542550,3160,3160,3160,3160,129
20230628,115200,788134910,3165,3165,3165,3165,360
20230628,115100,786995510,3165,3165,3165,3165,11
20230628,115000,786960695,3165,3165,3165,3165,1
20230628,114900,786957530,3165,3165,3165,3165,639
20230628,114800,784935095,3165,3160,3165,3160,194
20230628,114700,784321090,3165,3165,3165,3160,690
20230628,114600,782138895,3160,3160,3160,3160,1287
20230628,114500,778071975,3160,3160,3160,3160,0
20230628,114400,778071975,3160,3160,3160,3160,0
20230628,114300,778071975,3160,3160,3160,3160,792
20230628,114200,775569255,3160,3160,3160,3160,0
20230628,114100,775569255,3160,3160,3160,3160,0
20230628,114000,775569255,3160,3160,3160,3160,525
20230628,113900,773910255,3155,3155,3155,3155,0
20230628,113800,773910255,3155,3155,3155,3155,0
20230628,113700,773910255,3155,3155,3155,3155,85
20230628,113600,773642080,3155,3165,3165,3155,2704
20230628,113500,765098055,3165,3165,3165,3165,0
20230628,113400,765098055,3165,3165,3165,3165,0
20230628,113300,765098055,3165,3165,3165,3165,77
20230628,113200,764854350,3165,3165,3165,3165,18
20230628,113100,764797380,3160,3160,3160,3160,0
20230628,113000,764797380,3160,3155,3160,3155,1899
20230628,112900,758798110,3155,3155,3155,3155,0
20230628,112800,758798110,3155,3155,3155,3155,330
20230628,112700,757756960,3155,3155,3155,3155,475
20230628,112600,756258335,3155,3155,3155,3155,200
20230628,112500,755627335,3155,3145,3155,3145,7545
20230628,112400,731862100,3150,3145,3150,3145,1800
20230628,112300,726200600,3145,3145,3145,3145,609
20230628,112200,724285295,3145,3145,3145,3140,8305
20230628,112100,698177595,3145,3145,3145,3145,0
20230628,112000,698177595,3145,3145,3145,3145,1029
20230628,111900,694941390,3145,3145,3145,3145,0
20230628,111800,694941390,3145,3145,3150,3145,121
20230628,111700,694560800,3145,3145,3145,3140,600
20230628,111600,692674050,3135,3135,3135,3135,807
20230628,111500,690144105,3135,3140,3140,3135,4333
20230628,111400,676560145,3140,3140,3140,3140,33
20230628,111300,676456525,3140,3140,3140,3140,635
20230628,111200,674462625,3140,3145,3145,3140,1260
20230628,111100,670504775,3145,3145,3145,3145,380
20230628,111000,669309675,3145,3145,3145,3140,4461
20230628,110900,655295550,3145,3145,3145,3145,1460
20230628,110800,650703850,3145,3150,3155,3140,8380
20230628,110700,624316670,3155,3155,3155,3150,2212
20230628,110600,617345375,3155,3155,3155,3155,300
20230628,110500,616398875,3155,3155,3155,3155,186
20230628,110400,615812045,3150,3155,3160,3150,1108
20230628,110300,612317480,3155,3150,3155,3150,369
20230628,110200,611153585,3155,3155,3155,3155,590
20230628,110100,609292135,3160,3160,3160,3150,9473
20230628,110000,579425795,3160,3160,3160,3155,1365
20230628,105900,575112400,3160,3160,3160,3160,372
20230628,105800,573936880,3160,3160,3160,3160,461
20230628,105700,572480120,3160,3160,3160,3160,250
20230628,105600,571690120,3165,3165,3165,3165,200
20230628,105500,571057120,3165,3155,3165,3155,1030
20230628,105400,567807370,3160,3160,3160,3160,1008
20230628,105300,564622090,3160,3160,3160,3160,0
20230628,105200,564622090,3160,3160,3160,3155,388
20230628,105100,563396860,3160,3160,3160,3155,1164
20230628,105000,559723875,3155,3160,3160,3155,1012
20230628,104900,556525970,3160,3155,3160,3155,2267
20230628,104800,549373515,3160,3160,3165,3160,7301
20230628,104700,526301855,3165,3165,3165,3165,241
20230628,104600,525539090,3165,3170,3170,3165,3730
20230628,104500,513728575,3175,3165,3175,3165,318
20230628,104400,512721150,3170,3170,3170,3165,99
20230628,104300,512407370,3170,3170,3170,3170,301
20230628,104200,511453200,3170,3160,3170,3160,16
20230628,104100,511402495,3160,3165,3165,3160,362
20230628,104000,510256775,3165,3165,3165,3165,133
20230628,103900,509835830,3165,3165,3165,3165,64
20230628,103800,509633270,3165,3170,3170,3165,631
20230628,103700,507636150,3160,3160,3160,3160,15
20230628,103600,507588750,3165,3165,3165,3160,812
20230628,103500,505018795,3165,3160,3165,3160,1662
20230628,103400,499758575,3165,3165,3165,3165,1358
20230628,103300,495460505,3165,3165,3165,3165,1616
20230628,103200,490345865,3170,3170,3170,3170,885
20230628,103100,487540415,3165,3165,3170,3165,1306
20230628,103000,483404425,3170,3170,3170,3170,22
20230628,102900,483334685,3175,3170,3175,3170,236
20230628,102800,482586230,3180,3180,3180,3180,3
20230628,102700,482576690,3165,3175,3175,3165,435
20230628,102600,481199530,3175,3175,3175,3175,404
20230628,102500,479916830,3175,3175,3175,3175,765
20230628,102400,477487955,3175,3170,3175,3165,1884
20230628,102300,471521120,3170,3170,3170,3170,551
20230628,102200,469774450,3165,3165,3165,3165,2183
20230628,102100,462865255,3165,3170,3170,3165,500
20230628,102000,461282155,3170,3175,3175,3170,107
20230628,101900,460942440,3175,3175,3175,3165,511
20230628,101800,459324905,3165,3170,3170,3165,1422
20230628,101700,454823835,3170,3170,3170,3170,1800
20230628,101600,449117835,3170,3170,3170,3170,152
20230628,101500,448635995,3175,3170,3175,3170,18
20230628,101400,448578920,3170,3170,3170,3170,0
20230628,101300,448578920,3170,3170,3170,3170,286
20230628,101200,447672300,3175,3175,3175,3165,1655
20230628,101100,442426530,3175,3175,3175,3165,2248
20230628,101000,435305390,3175,3170,3175,3170,2847
20230628,100900,426279235,3175,3175,3175,3175,130
20230628,100800,425866485,3175,3185,3185,3170,780
20230628,100700,423391410,3180,3185,3185,3175,2672
20230628,100600,414900215,3185,3185,3185,3185,1097
20230628,100500,411406270,3190,3190,3190,3190,121
20230628,100400,411020280,3190,3185,3190,3185,299
20230628,100300,410067450,3190,3190,3190,3190,83
20230628,100200,409802680,3190,3190,3190,3190,278
20230628,100100,408915860,3185,3185,3185,3185,1
20230628,100000,408912675,3185,3200,3200,3185,433
20230628,095900,407529700,3205,3205,3205,3205,2
20230628,095800,407523290,3200,3190,3200,3190,5852
20230628,095700,388840560,3190,3190,3190,3190,1086
20230628,095600,385376220,3190,3190,3195,3190,5704
20230628,095500,367178115,3190,3185,3190,3185,2308
20230628,095400,359824205,3185,3185,3185,3185,1420
20230628,095300,355301505,3185,3185,3185,3185,176
20230628,095200,354740945,3185,3195,3195,3185,360
20230628,095100,353592520,3200,3195,3200,3195,143
20230628,095000,353135610,3195,3195,3200,3195,507
20230628,094900,351513245,3200,3190,3200,3190,217
20230628,094800,350819145,3190,3185,3200,3185,8139
20230628,094700,324843620,3175,3185,3185,3175,726
20230628,094600,322532110,3175,3175,3175,3175,2362
20230628,094500,315032760,3175,3175,3175,3175,130
20230628,094400,314620010,3170,3185,3185,3170,7096
20230628,094300,292075930,3185,3185,3195,3185,2206
20230628,094200,285048170,3185,3185,3185,3180,431
20230628,094100,283677285,3180,3180,3180,3180,295
20230628,094000,282739185,3185,3185,3185,3185,64
20230628,093900,282535345,3185,3195,3195,3180,335
20230628,093800,281468295,3185,3190,3190,3185,2891
20230628,093700,272253620,3190,3190,3190,3190,424
20230628,093600,270901060,3195,3200,3200,3190,398
20230628,093500,269630515,3200,3200,3200,3200,254
20230628,093400,268817715,3195,3195,3195,3190,4370
20230628,093300,254875565,3195,3200,3200,3195,210
20230628,093200,254204215,3200,3200,3200,3200,412
20230628,093100,252885815,3200,3200,3200,3200,2
20230628,093000,252879415,3200,3200,3200,3195,1900
20230628,092900,246806915,3195,3195,3195,3195,200
20230628,092800,246167915,3195,3195,3200,3195,3793
20230628,092700,234049245,3195,3200,3200,3195,825
20230628,092600,231413360,3200,3205,3210,3200,3468
20230628,092500,220315630,3200,3205,3205,3200,1504
20230628,092400,215500330,3200,3200,3210,3200,1083
20230628,092300,212031585,3200,3205,3205,3200,454
20230628,092200,210577540,3200,3200,3200,3200,962
20230628,092100,207499140,3200,3195,3200,3195,104
20230628,092000,207166500,3195,3205,3215,3195,1330
20230628,091900,202904050,3205,3200,3205,3190,2348
20230628,091800,195395050,3190,3195,3205,3190,661
20230628,091700,193281605,3200,3225,3225,3200,12759
20230628,091600,152335910,3245,3250,3250,3235,60
20230628,091500,152141265,3250,3215,3250,3215,7030
20230628,091400,129376750,3220,3220,3220,3220,2
20230628,091300,129370310,3225,3195,3225,3195,899
20230628,091200,126492280,3195,3200,3200,3195,4031
20230628,091100,113596830,3210,3210,3210,3205,5842
20230628,091000,94845040,3215,3215,3220,3215,2257
20230628,090900,87588780,3215,3215,3215,3215,984
20230628,090800,84425220,3215,3225,3225,3215,265
20230628,090700,83572595,3215,3215,3215,3215,740
20230628,090600,81193495,3215,3215,3215,3215,430
20230628,090500,79811045,3215,3225,3225,3215,1986
20230628,090400,73419880,3225,3230,3230,3220,1004
20230628,090300,70182670,3230,3240,3240,3230,1967
20230628,090200,63821010,3240,3240,3250,3235,8062
20230628,090100,37682255,3235,3220,3235,3215,7571
20230628,090000,13266400,3220,3220,3220,3220,4120