stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184300,627488909000,72700,72700,72700,72700,909487
20230628,184200,627488909000,72700,72700,72700,72700,0
20230628,184100,627488909000,72700,72700,72700,72700,0
20230628,184000,627488909000,72700,72700,72700,72700,0
20230628,183900,627488909000,72700,72700,72700,72700,0
20230628,183800,627488909000,72700,72700,72700,72700,0
20230628,183700,627488909000,72700,72700,72700,72700,0
20230628,183600,627488909000,72700,72700,72700,72700,0
20230628,183500,627488909000,72700,72700,72700,72700,0
20230628,183400,627488909000,72700,72700,72700,72700,0
20230628,183300,627488909000,72700,72700,72700,72700,0
20230628,183200,627488909000,72700,72700,72700,72700,0
20230628,183100,627488909000,72700,72700,72700,72700,0
20230628,183000,627488909000,72700,72700,72700,72700,0
20230628,182900,627488909000,72700,72700,72700,72700,0
20230628,182800,627488909000,72700,72700,72700,72700,0
20230628,182700,627488909000,72700,72700,72700,72700,0
20230628,182600,627488909000,72700,72700,72700,72700,0
20230628,182500,627488909000,72700,72700,72700,72700,0
20230628,182400,627488909000,72700,72700,72700,72700,0
20230628,182300,627488909000,72700,72700,72700,72700,0
20230628,182200,627488909000,72700,72700,72700,72700,0
20230628,182100,627488909000,72700,72700,72700,72700,0
20230628,182000,627488909000,72700,72700,72700,72700,0
20230628,181900,627488909000,72700,72700,72700,72700,0
20230628,181800,627488909000,72700,72700,72700,72700,0
20230628,181700,627488909000,72700,72700,72700,72700,0
20230628,181600,627488909000,72700,72700,72700,72700,0
20230628,181500,627488909000,72700,72700,72700,72700,0
20230628,181400,627488909000,72700,72700,72700,72700,0
20230628,181300,627488909000,72700,72700,72700,72700,909487
20230628,181200,627488909000,72700,72700,72700,72700,0
20230628,181100,627488909000,72700,72700,72700,72700,0
20230628,181000,627488909000,72700,72700,72700,72700,0
20230628,180900,627488909000,72700,72700,72700,72700,0
20230628,180800,627488909000,72700,72700,72700,72700,0
20230628,180700,627488909000,72700,72700,72700,72700,0
20230628,180600,627488909000,72700,72700,72700,72700,0
20230628,180500,627488909000,72700,72700,72700,72700,0
20230628,180400,627488909000,72700,72700,72700,72700,0
20230628,180300,627488909000,72700,72700,72700,72700,0
20230628,180200,627488909000,72700,72700,72700,72700,0
20230628,180100,627488909000,72700,72700,72700,72700,0
20230628,180000,627488909000,72700,72700,72700,72700,0
20230628,175900,627488909000,72700,72700,72700,72700,0
20230628,175800,627488909000,72700,72700,72700,72700,0
20230628,175700,627488909000,72700,72700,72700,72700,0
20230628,175600,627488909000,72700,72700,72700,72700,0
20230628,175500,627488909000,72700,72700,72700,72700,0
20230628,175400,627488909000,72700,72700,72700,72700,0
20230628,175300,627488909000,72700,72700,72700,72700,0
20230628,175200,627488909000,72700,72700,72700,72700,0
20230628,175100,627488909000,72700,72700,72700,72700,0
20230628,175000,627488909000,72700,72700,72700,72700,0
20230628,174900,627488909000,72700,72700,72700,72700,0
20230628,174800,627488909000,72700,72700,72700,72700,0
20230628,174700,627488909000,72700,72700,72700,72700,0
20230628,174600,627488909000,72700,72700,72700,72700,0
20230628,174500,627488909000,72700,72700,72700,72700,0
20230628,174400,627488909000,72700,72700,72700,72700,0
20230628,174300,627488909000,72700,72700,72700,72700,909487
20230628,174200,627488909000,72700,72700,72700,72700,0
20230628,174100,627488909000,72700,72700,72700,72700,0
20230628,174000,627488909000,72700,72700,72700,72700,0
20230628,173900,627488909000,72700,72700,72700,72700,0
20230628,173800,627488909000,72700,72700,72700,72700,0
20230628,173700,627488909000,72700,72700,72700,72700,0
20230628,173600,627488909000,72700,72700,72700,72700,0
20230628,173500,627488909000,72700,72700,72700,72700,0
20230628,173400,627488909000,72700,72700,72700,72700,0
20230628,173300,627488909000,72700,72700,72700,72700,0
20230628,173200,627488909000,72700,72700,72700,72700,0
20230628,173100,627488909000,72700,72700,72700,72700,0
20230628,173000,627488909000,72700,72700,72700,72700,0
20230628,172900,627488909000,72700,72700,72700,72700,0
20230628,172800,627488909000,72700,72700,72700,72700,0
20230628,172700,627488909000,72700,72700,72700,72700,0
20230628,172600,627488909000,72700,72700,72700,72700,0
20230628,172500,627488909000,72700,72700,72700,72700,0
20230628,172400,627488909000,72700,72700,72700,72700,0
20230628,172300,627488909000,72700,72700,72700,72700,0
20230628,172200,627488909000,72700,72700,72700,72700,0
20230628,172100,627488909000,72700,72700,72700,72700,0
20230628,172000,627488909000,72700,72700,72700,72700,0
20230628,171900,627488909000,72700,72700,72700,72700,0
20230628,171800,627488909000,72700,72700,72700,72700,0
20230628,171700,627488909000,72700,72700,72700,72700,0
20230628,171600,627488909000,72700,72700,72700,72700,0
20230628,171500,627488909000,72700,72700,72700,72700,0
20230628,171400,627488909000,72700,72700,72700,72700,0
20230628,171300,627488909000,72700,72700,72700,72700,909487
20230628,171200,627488909000,72700,72700,72700,72700,0
20230628,171100,627488909000,72700,72700,72700,72700,0
20230628,171000,627488909000,72700,72700,72700,72700,0
20230628,170900,627488909000,72700,72700,72700,72700,0
20230628,170800,627488909000,72700,72700,72700,72700,0
20230628,170700,627488909000,72700,72700,72700,72700,0
20230628,170600,627488909000,72700,72700,72700,72700,0
20230628,170500,627488909000,72700,72700,72700,72700,0
20230628,170400,627488909000,72700,72700,72700,72700,0
20230628,170300,627488909000,72700,72700,72700,72700,0
20230628,170200,627488909000,72700,72700,72700,72700,0
20230628,170100,627488909000,72700,72700,72700,72700,0
20230628,170000,627488909000,72700,72700,72700,72700,0
20230628,165900,627488909000,72700,72700,72700,72700,0
20230628,165800,627488909000,72700,72700,72700,72700,0
20230628,165700,627488909000,72700,72700,72700,72700,0
20230628,165600,627488909000,72700,72700,72700,72700,0
20230628,165500,627488909000,72700,72700,72700,72700,0
20230628,165400,627488909000,72700,72700,72700,72700,0
20230628,165300,627488909000,72700,72700,72700,72700,0
20230628,165200,627488909000,72700,72700,72700,72700,0
20230628,165100,627488909000,72700,72700,72700,72700,0
20230628,165000,627488909000,72700,72700,72700,72700,0
20230628,164900,627488909000,72700,72700,72700,72700,0
20230628,164800,627488909000,72700,72700,72700,72700,0
20230628,164700,627488909000,72700,72700,72700,72700,0
20230628,164600,627488909000,72700,72700,72700,72700,0
20230628,164500,627488909000,72700,72700,72700,72700,0
20230628,164400,627488909000,72700,72700,72700,72700,0
20230628,164300,627488909000,72700,72700,72700,72700,909487
20230628,164200,627488909000,72700,72700,72700,72700,0
20230628,164100,627488909000,72700,72700,72700,72700,0
20230628,164000,627488909000,72700,72700,72700,72700,0
20230628,163900,627488909000,72700,72700,72700,72700,0
20230628,163800,627488909000,72700,72700,72700,72700,0
20230628,163700,627488909000,72700,72700,72700,72700,0
20230628,163600,627488909000,72700,72700,72700,72700,0
20230628,163500,627488909000,72700,72700,72700,72700,0
20230628,163400,627488909000,72700,72700,72700,72700,0
20230628,163300,627488909000,72700,72700,72700,72700,0
20230628,163200,627488909000,72700,72700,72700,72700,0
20230628,163100,627488909000,72700,72700,72700,72700,0
20230628,163000,627488909000,72700,72700,72700,72700,0
20230628,162900,627488909000,72700,72700,72700,72700,0
20230628,162800,627488909000,72700,72700,72700,72700,0
20230628,162700,627488909000,72700,72700,72700,72700,0
20230628,162600,627488909000,72700,72700,72700,72700,0
20230628,162500,627488909000,72700,72700,72700,72700,0
20230628,162400,627488909000,72700,72700,72700,72700,0
20230628,162300,627488909000,72700,72700,72700,72700,0
20230628,162200,627488909000,72700,72700,72700,72700,0
20230628,162100,627488909000,72700,72700,72700,72700,0
20230628,162000,627488909000,72700,72700,72700,72700,0
20230628,161900,627488909000,72700,72700,72700,72700,0
20230628,161800,627488909000,72700,72700,72700,72700,0
20230628,161700,627488909000,72700,72700,72700,72700,0
20230628,161600,627488909000,72700,72700,72700,72700,0
20230628,161500,627488909000,72700,72700,72700,72700,0
20230628,161400,627488909000,72700,72700,72700,72700,0
20230628,161300,627488909000,72700,72700,72700,72700,909487
20230628,161200,627488909000,72700,72700,72700,72700,0
20230628,161100,627488909000,72700,72700,72700,72700,0
20230628,161000,627488909000,72700,72700,72700,72700,0
20230628,160900,627488909000,72700,72700,72700,72700,0
20230628,160800,627488909000,72700,72700,72700,72700,0
20230628,160700,627488909000,72700,72700,72700,72700,0
20230628,160600,627488909000,72700,72700,72700,72700,0
20230628,160500,627488909000,72700,72700,72700,72700,0
20230628,160400,627488909000,72700,72700,72700,72700,0
20230628,160300,627488909000,72700,72700,72700,72700,0
20230628,160200,627488909000,72700,72700,72700,72700,0
20230628,160100,627488909000,72700,72700,72700,72700,0
20230628,160000,627488909000,72700,72700,72700,72700,0
20230628,155900,627488909000,72700,72700,72700,72700,0
20230628,155800,627488909000,72700,72700,72700,72700,0
20230628,155700,627488909000,72700,72700,72700,72700,0
20230628,155600,627488909000,72700,72700,72700,72700,0
20230628,155500,627488909000,72700,72700,72700,72700,0
20230628,155400,627488909000,72700,72700,72700,72700,0
20230628,155300,627488909000,72700,72700,72700,72700,0
20230628,155200,627488909000,72700,72700,72700,72700,0
20230628,155100,627488909000,72700,72700,72700,72700,0
20230628,155000,627488909000,72700,72700,72700,72700,0
20230628,154900,627488909000,72700,72700,72700,72700,0
20230628,154800,627488909000,72700,72700,72700,72700,0
20230628,154700,627488909000,72700,72700,72700,72700,0
20230628,154600,627488909000,72700,72700,72700,72700,0
20230628,154500,627488909000,72700,72700,72700,72700,0
20230628,154400,627488909000,72700,72700,72700,72700,0
20230628,154300,627488909000,72700,72700,72700,72700,909487
20230628,154200,627488909000,72700,72700,72700,72700,0
20230628,154100,627488909000,72700,72700,72700,72700,0
20230628,154000,627488909000,72700,72700,72700,72700,0
20230628,153900,627488909000,72700,72700,72700,72700,0
20230628,153800,627488909000,72700,72700,72700,72700,0
20230628,153700,627488909000,72700,72700,72700,72700,0
20230628,153600,627488909000,72700,72700,72700,72700,0
20230628,153500,627488909000,72700,72700,72700,72700,0
20230628,153400,627488909000,72700,72700,72700,72700,0
20230628,153300,627488909000,72700,72700,72700,72700,0
20230628,153200,627488909000,72700,72700,72700,72700,0
20230628,153100,627488909000,72700,72700,72700,72700,0
20230628,153000,627488909000,72700,72700,72700,72700,909487
20230628,152900,561369204100,72600,72600,72600,72600,0
20230628,152800,561369204100,72600,72600,72600,72600,0
20230628,152700,561369204100,72600,72600,72600,72600,0
20230628,152600,561369204100,72600,72600,72600,72600,0
20230628,152500,561369204100,72600,72600,72600,72600,0
20230628,152400,561369204100,72600,72600,72600,72600,0
20230628,152300,561369204100,72600,72600,72600,72600,0
20230628,152200,561369204100,72600,72600,72600,72600,0
20230628,152100,561369204100,72600,72600,72600,72600,0
20230628,152000,561369204100,72600,72600,72600,72600,0
20230628,151900,561369204100,72600,72600,72600,72500,45196
20230628,151800,558089007300,72600,72500,72600,72500,40479
20230628,151700,555151229800,72500,72600,72600,72500,23483
20230628,151600,553447007500,72600,72500,72600,72500,25883
20230628,151500,551568534800,72600,72500,72600,72500,17495
20230628,151400,550299161100,72500,72600,72600,72500,17508
20230628,151300,549028647700,72500,72600,72600,72500,19864
20230628,151200,547587265400,72600,72600,72600,72500,28330
20230628,151100,545530988600,72500,72600,72600,72500,19633
20230628,151000,544106016300,72500,72500,72600,72500,16241
20230628,150900,542927490600,72500,72600,72600,72500,18252
20230628,150800,541602920500,72600,72500,72600,72500,21217
20230628,150700,540062961700,72500,72500,72600,72500,28006
20230628,150600,538029981700,72600,72500,72600,72500,14387
20230628,150500,536985748700,72600,72600,72600,72500,18998
20230628,150400,535606783800,72500,72500,72600,72500,13748
20230628,150300,534608788900,72500,72600,72600,72500,12772
20230628,150200,533681718800,72500,72500,72600,72500,9703
20230628,150100,532977712100,72600,72600,72600,72500,11831
20230628,150000,532119175900,72600,72600,72600,72500,11118
20230628,145900,531312199000,72500,72400,72600,72400,165745
20230628,145800,519295475200,72500,72500,72500,72400,36548
20230628,145700,516646012500,72500,72500,72500,72400,12720
20230628,145600,515724090000,72400,72500,72500,72400,9848
20230628,145500,515010491800,72400,72500,72500,72400,11338
20230628,145400,514189076800,72500,72400,72500,72400,13351
20230628,145300,513221922400,72500,72500,72500,72400,8107
20230628,145200,512634435400,72500,72500,72500,72400,8313
20230628,145100,512032018300,72400,72500,72500,72400,15365
20230628,145000,510918324400,72400,72500,72500,72400,20823
20230628,144900,509409081300,72400,72500,72500,72400,37328
20230628,144800,506703120200,72500,72400,72500,72400,14913
20230628,144700,505622038100,72400,72500,72500,72400,10840
20230628,144600,504836305700,72500,72500,72500,72400,13531
20230628,144500,503855685000,72500,72500,72500,72400,7667
20230628,144400,503300048100,72500,72500,72500,72400,6648
20230628,144300,502818213900,72400,72500,72500,72400,9282
20230628,144200,502145515300,72400,72500,72500,72400,30970
20230628,144100,499901615000,72400,72400,72500,72300,114481
20230628,144000,491613609100,72400,72300,72400,72300,8812
20230628,143900,490975916700,72300,72400,72400,72300,9762
20230628,143800,490269542100,72300,72300,72400,72300,7041
20230628,143700,489759982500,72400,72400,72400,72300,11669
20230628,143600,488915772400,72300,72400,72400,72300,12815
20230628,143500,487988496300,72300,72300,72400,72300,16383
20230628,143400,486802813700,72300,72300,72400,72300,15863
20230628,143300,485655352100,72400,72300,72400,72300,10376
20230628,143200,484904659400,72400,72400,72400,72300,17723
20230628,143100,483622045000,72300,72400,72400,72300,8007
20230628,143000,483042617400,72400,72300,72400,72300,9008
20230628,142900,482390847200,72300,72400,72400,72300,8627
20230628,142800,481766470900,72400,72400,72400,72300,6590
20230628,142700,481289550800,72300,72400,72400,72300,16197
20230628,142600,480117939600,72300,72300,72400,72300,8460
20230628,142500,479505798300,72300,72400,72400,72300,10276
20230628,142400,478762296700,72300,72400,72400,72300,15405
20230628,142300,477648050300,72300,72300,72400,72200,65548
20230628,142200,472908581700,72300,72300,72300,72200,8506
20230628,142100,472293799700,72300,72200,72300,72200,8937
20230628,142000,471647964100,72300,72300,72300,72200,6628
20230628,141900,471169038900,72300,72200,72300,72200,8003
20230628,141800,470590658400,72200,72300,72300,72200,5595
20230628,141700,470186397600,72200,72300,72300,72200,17439
20230628,141600,468925794800,72200,72300,72400,72200,70553
20230628,141500,463824877800,72300,72300,72400,72200,109382
20230628,141400,455916547300,72300,72200,72300,72200,11555
20230628,141300,455081635200,72300,72300,72300,72200,14024
20230628,141200,454068196400,72200,72200,72300,72200,6980
20230628,141100,453563780700,72200,72300,72300,72200,8548
20230628,141000,452946061600,72300,72300,72300,72200,6018
20230628,140900,452511224500,72200,72300,72300,72200,11624
20230628,140800,451671383300,72300,72300,72300,72200,8144
20230628,140700,451082884600,72200,72200,72300,72200,8347
20230628,140600,450479848500,72300,72300,72300,72200,5701
20230628,140500,450067840600,72200,72300,72300,72200,7605
20230628,140400,449518104000,72200,72300,72300,72200,7179
20230628,140300,448999294800,72300,72200,72300,72200,7126
20230628,140200,448484265100,72200,72300,72300,72200,7278
20230628,140100,447958352700,72200,72200,72300,72200,6540
20230628,140000,447485693700,72200,72300,72300,72200,8244
20230628,135900,446890038800,72300,72300,72300,72200,7697
20230628,135800,446333752300,72200,72300,72300,72200,14279
20230628,135700,445301531300,72300,72300,72300,72200,15504
20230628,135600,444180821900,72200,72300,72300,72200,11460
20230628,135500,443352478500,72300,72200,72300,72200,11039
20230628,135400,442554705000,72300,72300,72300,72200,21619
20230628,135300,440991839500,72300,72300,72300,72200,7800
20230628,135200,440428156300,72200,72300,72300,72200,8468
20230628,135100,439816066500,72300,72300,72300,72200,7876
20230628,135000,439246791000,72200,72300,72300,72200,13860
20230628,134900,438245461300,72300,72300,72300,72200,6641
20230628,134800,437765487400,72300,72300,72300,72200,7022
20230628,134700,437257967900,72200,72200,72300,72200,4670
20230628,134600,436920437400,72300,72300,72300,72200,2503
20230628,134500,436739574700,72200,72200,72300,72200,32670
20230628,134400,434377644300,72200,72300,72300,72200,4563
20230628,134300,434048128400,72300,72300,72300,72200,4186
20230628,134200,433745536700,72200,72300,72300,72200,2127
20230628,134100,433591827000,72200,72200,72300,72200,9790
20230628,134000,432884266200,72200,72100,72300,72100,67832
20230628,133900,427986210300,72100,72200,72200,72100,8603
20230628,133800,427365442400,72200,72200,72200,72100,5012
20230628,133700,427003794600,72200,72200,72200,72100,6201
20230628,133600,426556140400,72200,72200,72200,72100,27448
20230628,133500,424574731200,72200,72200,72200,72100,11031
20230628,133400,423778391400,72200,72200,72200,72100,6849
20230628,133300,423284188800,72200,72100,72200,72100,15398
20230628,133200,422172725700,72100,72200,72200,72100,5653
20230628,133100,421764878400,72200,72200,72200,72100,3358
20230628,133000,421522508200,72200,72200,72200,72100,18979
20230628,132900,420152309600,72200,72200,72200,72100,7653
20230628,132800,419600056200,72100,72200,72200,72100,3988
20230628,132700,419312294100,72100,72200,72200,72100,6314
20230628,132600,418856640300,72100,72200,72200,72100,6648
20230628,132500,418376933500,72200,72200,72200,72100,17444
20230628,132400,417117859300,72100,72100,72200,72100,3276
20230628,132300,416881482800,72200,72100,72200,72100,10192
20230628,132200,416145775100,72200,72200,72200,72100,5929
20230628,132100,415717860100,72200,72200,72300,72100,44356
20230628,132000,412515197200,72200,72100,72300,72100,99782
20230628,131900,405311052400,72100,72100,72200,72100,11609
20230628,131800,404473616400,72100,72200,72200,72100,6804
20230628,131700,403982616300,72200,72200,72200,72100,5923
20230628,131600,403555234600,72100,72200,72200,72100,7517
20230628,131500,403012818300,72100,72200,72200,72100,15266
20230628,131400,401911150300,72100,72200,72200,72100,6939
20230628,131300,401410501800,72200,72200,72200,72100,18894
20230628,131200,400046636000,72200,72200,72200,72100,3794
20230628,131100,399772902600,72200,72200,72200,72100,5963
20230628,131000,399342633000,72200,72100,72200,72100,5311
20230628,130900,398959508700,72100,72200,72200,72100,5943
20230628,130800,398530651800,72200,72200,72200,72100,23997
20230628,130700,396798279500,72200,72200,72200,72100,20318
20230628,130600,395331713900,72200,72200,72200,72100,6778
20230628,130500,394842682600,72200,72200,72200,72100,8792
20230628,130400,394208498300,72100,72200,72200,72100,8098
20230628,130300,393624445400,72100,72200,72200,72100,18630
20230628,130200,392280543600,72200,72200,72200,72100,6360
20230628,130100,391821729200,72100,72200,72200,72100,7406
20230628,130000,391287470100,72100,72100,72200,72100,11209
20230628,125900,390479089700,72200,72100,72200,72100,4675
20230628,125800,390141920900,72200,72200,72200,72100,7381
20230628,125700,389609558300,72100,72100,72200,72100,4066
20230628,125600,389316285000,72100,72100,72200,72100,9105
20230628,125500,388659643500,72200,72200,72200,72100,10491
20230628,125400,387903036700,72100,72200,72200,72100,3927
20230628,125300,387619821100,72200,72100,72200,72100,5309
20230628,125200,387237014300,72200,72200,72300,72100,29543
20230628,125100,385104129000,72200,72300,72300,72200,52380
20230628,125000,381322185300,72200,72300,72300,72200,7940
20230628,124900,380748882200,72300,72200,72300,72200,7172
20230628,124800,380230983300,72200,72300,72300,72200,5997
20230628,124700,379797959700,72200,72300,72300,72200,5903
20230628,124600,379371665500,72300,72300,72300,72100,93012
20230628,124500,372657489100,72300,72300,72300,72200,6289
20230628,124400,372203168500,72200,72200,72300,72200,11588
20230628,124300,371366432800,72200,72300,72300,72200,5915
20230628,124200,370939236400,72300,72300,72300,72200,4261
20230628,124100,370631522100,72300,72300,72300,72200,6914
20230628,124000,370132131800,72200,72200,72300,72200,3023
20230628,123900,369913762600,72300,72300,72300,72200,3659
20230628,123800,369649505200,72300,72300,72300,72200,3321
20230628,123700,369409582200,72200,72300,72300,72200,3568
20230628,123600,369151718000,72300,72300,72300,72200,2370
20230628,123500,368980455700,72300,72200,72300,72100,35080
20230628,123400,366447828700,72200,72200,72300,72100,54695
20230628,123300,362499419100,72200,72200,72300,72200,64727
20230628,123200,357825846100,72200,72300,72300,72200,7726
20230628,123100,357267882300,72200,72300,72300,72200,6702
20230628,123000,356783800900,72300,72300,72300,72200,7100
20230628,122900,356270848100,72300,72300,72300,72200,8333
20230628,122800,355668814200,72300,72200,72300,72200,11250
20230628,122700,354855857900,72300,72300,72300,72200,6117
20230628,122600,354413937600,72200,72300,72300,72200,6651
20230628,122500,353933347300,72300,72300,72300,72200,4337
20230628,122400,353619902900,72300,72300,72300,72200,4731
20230628,122300,353277968000,72300,72300,72300,72200,32886
20230628,122200,350902633400,72200,72300,72300,72200,3563
20230628,122100,350645232200,72300,72300,72300,72200,2775
20230628,122000,350444635000,72300,72300,72300,72200,15061
20230628,121900,349355882300,72300,72300,72300,72200,5452
20230628,121800,348962039700,72300,72300,72300,72200,4680
20230628,121700,348623935800,72300,72300,72300,72200,5234
20230628,121600,348245845200,72300,72300,72300,72200,3868
20230628,121500,347966402600,72300,72300,72300,72200,5563
20230628,121400,347564463600,72300,72300,72300,72200,3282
20230628,121300,347327312700,72300,72300,72300,72200,2685
20230628,121200,347133253900,72300,72300,72300,72200,3742
20230628,121100,346862743900,72300,72300,72400,72200,36781
20230628,121000,344203448800,72300,72300,72400,72200,56248
20230628,120900,340136142600,72300,72200,72300,72200,12984
20230628,120800,339197906200,72300,72300,72300,72200,18338
20230628,120700,337872376400,72300,72300,72300,72200,3109
20230628,120600,337647832900,72300,72400,72400,72200,56339
20230628,120500,333574947900,72400,72400,72400,72300,5959
20230628,120400,333143657800,72300,72400,72400,72300,5436
20230628,120300,332750230900,72400,72400,72400,72300,4437
20230628,120200,332429175400,72400,72300,72400,72300,6041
20230628,120100,331992154500,72300,72300,72400,72300,6378
20230628,120000,331530544900,72300,72300,72400,72300,6350
20230628,115900,331070967500,72400,72300,72400,72300,7077
20230628,115800,330558711400,72400,72300,72400,72300,9388
20230628,115700,329879402300,72300,72400,72400,72300,5102
20230628,115600,329510147900,72400,72400,72400,72300,13190
20230628,115500,328555341300,72400,72400,72400,72300,2946
20230628,115400,328342237300,72400,72400,72400,72300,12267
20230628,115300,327454971400,72300,72300,72400,72300,9672
20230628,115200,326755319300,72300,72400,72400,72300,7531
20230628,115100,326210503400,72400,72400,72400,72300,4995
20230628,115000,325849028500,72400,72400,72400,72300,3933
20230628,114900,325564385900,72300,72400,72400,72300,5892
20230628,114800,325137928400,72400,72300,72400,72200,24576
20230628,114700,323361070600,72300,72400,72400,72200,23114
20230628,114600,321689609300,72400,72400,72400,72300,6119
20230628,114500,321246968400,72300,72300,72400,72300,22586
20230628,114400,319612684800,72300,72300,72300,72200,39324
20230628,114300,316769631100,72200,72200,72300,72200,29649
20230628,114200,314626070200,72300,72200,72300,72200,9145
20230628,114100,313965021500,72300,72300,72300,72200,121296
20230628,114000,305195400400,72200,72300,72300,72200,13394
20230628,113900,304227107400,72300,72300,72300,72200,7917
20230628,113800,303654742100,72300,72300,72300,72200,4063
20230628,113700,303361152400,72300,72200,72300,72100,178881
20230628,113600,290445869900,72100,72100,72200,72100,6511
20230628,113500,289976215600,72200,72200,72200,72100,5517
20230628,113400,289578083300,72200,72200,72200,72100,3953
20230628,113300,289292815500,72100,72100,72200,72100,11123
20230628,113200,288489897400,72100,72200,72200,72100,3883
20230628,113100,288209702000,72200,72200,72200,72100,2074
20230628,113000,288060068300,72100,72100,72200,72100,1825
20230628,112900,287928425600,72200,72200,72200,72100,3439
20230628,112800,287680225600,72200,72200,72200,72100,12257
20230628,112700,286795843900,72100,72200,72200,72100,2575
20230628,112600,286610051400,72200,72000,72200,72000,98332
20230628,112500,279520395400,72100,72100,72100,72000,5135
20230628,112400,279150396000,72100,72000,72100,72000,18518
20230628,112300,277815548000,72100,72100,72100,72000,6015
20230628,112200,277382287500,72100,72100,72100,72000,6520
20230628,112100,276912650100,72100,72000,72100,72000,16128
20230628,112000,275750648800,72100,72100,72100,72000,50508
20230628,111900,272109455200,72100,72000,72100,72000,5159
20230628,111800,271737676800,72000,72000,72100,72000,8482
20230628,111700,271126790400,72000,72000,72100,72000,7364
20230628,111600,270596402300,72000,72000,72100,72000,4400
20230628,111500,270279416900,72100,72000,72100,72000,6772
20230628,111400,269791494300,72000,72200,72200,72000,234841
20230628,111300,252859800500,72200,72100,72200,72100,4811
20230628,111200,252512903000,72100,72200,72200,72100,62913
20230628,111100,247976646900,72200,72200,72200,72100,4085
20230628,111000,247681939400,72100,72100,72200,72100,5863
20230628,110900,247259113100,72200,72100,72200,72100,11008
20230628,110800,246464820700,72100,72100,72200,72100,20435
20230628,110700,244991379200,72200,72100,72200,72100,4697
20230628,110600,244652498500,72200,72200,72200,72100,5645
20230628,110500,244245148500,72200,72200,72200,72100,3840
20230628,110400,243968041700,72200,72100,72200,72100,6025
20230628,110300,243533326400,72100,72200,72200,72100,5207
20230628,110200,243157697600,72100,72200,72200,72100,4850
20230628,110100,242807852000,72200,72200,72200,72100,10067
20230628,110000,242081459100,72200,72200,72200,72100,3367
20230628,105900,241838533300,72200,72100,72200,72100,9054
20230628,105800,241185436400,72100,72200,72200,72100,7203
20230628,105700,240665797100,72100,72200,72200,72100,8386
20230628,105600,240060586500,72100,72200,72200,72100,6762
20230628,105500,239572684900,72200,72200,72200,72100,7800
20230628,105400,239009783300,72100,72200,72200,72100,14261
20230628,105300,237980446400,72100,72200,72200,72100,12522
20230628,105200,237076931500,72100,72200,72200,72100,5761
20230628,105100,236661255300,72100,72200,72200,72100,5701
20230628,105000,236249998400,72100,72200,72200,72100,6764
20230628,104900,235761929600,72200,72200,72200,72100,7091
20230628,104800,235250294300,72200,72100,72200,72100,5394
20230628,104700,234861214300,72100,72100,72200,72100,11332
20230628,104600,234043785800,72100,72200,72200,72100,14367
20230628,104500,233006707400,72100,72100,72200,72100,8910
20230628,104400,232364246100,72100,72200,72200,72100,7550
20230628,104300,231819677300,72200,72200,72200,72100,8465
20230628,104200,231209151000,72200,72100,72200,72100,4705
20230628,104100,230869802700,72200,72100,72200,72100,6724
20230628,104000,230384835000,72100,72200,72200,72100,12070
20230628,103900,229514047800,72100,72200,72200,72100,5453
20230628,103800,229120731600,72200,72100,72200,72100,6216
20230628,103700,228672269000,72200,72200,72200,72100,8055
20230628,103600,228091022700,72200,72100,72200,72100,9653
20230628,103500,227394482300,72200,72200,72200,72100,8137
20230628,103400,226807273100,72100,72200,72200,72100,7445
20230628,103300,226270250100,72200,72100,72200,72100,5807
20230628,103200,225851305600,72100,72200,72200,72100,6574
20230628,103100,225377164800,72200,72100,72200,72100,11303
20230628,103000,224561729000,72200,72200,72200,72100,8270
20230628,102900,223965167600,72100,72100,72200,72100,7532
20230628,102800,223421749500,72200,72200,72200,72100,6814
20230628,102700,222930159800,72100,72100,72200,72100,8748
20230628,102600,222298951400,72200,72200,72200,72100,7417
20230628,102500,221763729800,72100,72200,72200,72100,25347
20230628,102400,219935752000,72100,72100,72200,72100,8877
20230628,102300,219295407900,72200,72100,72200,72100,7012
20230628,102200,218789590600,72100,72100,72200,72100,5975
20230628,102100,218358527200,72100,72100,72200,72100,7470
20230628,102000,217819745400,72100,72200,72200,72100,7179
20230628,101900,217301971000,72100,72100,72200,72100,17863
20230628,101800,216013836800,72100,72200,72200,72100,8131
20230628,101700,215427153100,72200,72200,72200,72100,6611
20230628,101600,214950196000,72200,72200,72200,72100,20326
20230628,101500,213484230900,72100,72100,72200,72100,4918
20230628,101400,213129229200,72200,72200,72200,72100,35373
20230628,101300,210576735900,72200,72100,72200,72100,6591
20230628,101200,210101344000,72100,72200,72200,72100,19298
20230628,101100,208709746700,72100,72100,72200,72100,27006
20230628,101000,206762299600,72100,72200,72200,72100,23086
20230628,100900,205097472100,72100,72100,72200,72100,17398
20230628,100800,203842874600,72100,72200,72200,72100,9631
20230628,100700,203147926500,72200,72200,72200,72100,5509
20230628,100600,202750406700,72100,72200,72200,72100,8716
20230628,100500,202121741900,72100,72100,72200,72100,3933
20230628,100400,201838022900,72100,72100,72200,72100,25668
20230628,100300,199985108300,72100,72100,72200,72100,5268
20230628,100200,199605049800,72100,72200,72300,72100,84248
20230628,100100,193522689500,72200,72300,72300,72200,22972
20230628,100000,191863922800,72300,72300,72300,72200,22162
20230628,095900,190263288400,72300,72200,72300,72200,18591
20230628,095800,188919615100,72200,72200,72300,72200,9405
20230628,095700,188240159900,72200,72300,72300,72200,18502
20230628,095600,186904105600,72300,72200,72300,72200,6425
20230628,095500,186440065400,72200,72200,72300,72200,12350
20230628,095400,185548325500,72300,72200,72300,72200,5133
20230628,095300,185177427600,72200,72300,72300,72200,8225
20230628,095200,184583173100,72200,72200,72300,72200,8513
20230628,095100,183968263000,72200,72200,72300,72200,32817
20230628,095000,181598648400,72300,72300,72300,72200,10275
20230628,094900,180856432500,72300,72200,72300,72200,9925
20230628,094800,180139277800,72300,72200,72300,72200,8264
20230628,094700,179542399000,72300,72300,72300,72200,9299
20230628,094600,178870662200,72200,72300,72300,72200,3485
20230628,094500,178618883700,72300,72400,72400,72200,35461
20230628,094400,176054967600,72300,72300,72400,72300,16005
20230628,094300,174897266400,72400,72200,72400,72200,45410
20230628,094200,171614028800,72300,72300,72300,72200,7978
20230628,094100,171037637300,72200,72300,72400,72200,62441
20230628,094000,166523405300,72300,72400,72400,72300,39991
20230628,093900,163631754200,72400,72400,72400,72300,7855
20230628,093800,163063614100,72300,72300,72400,72300,6894
20230628,093700,162564985400,72300,72400,72400,72300,5395
20230628,093600,162174631400,72400,72400,72400,72300,6556
20230628,093500,161700237400,72400,72300,72400,72300,32250
20230628,093400,159368332400,72400,72400,72400,72300,4941
20230628,093300,159010747900,72300,72400,72400,72300,12553
20230628,093200,158102716100,72400,72400,72400,72300,53560
20230628,093100,154230172000,72300,72400,72400,72300,16699
20230628,093000,153022022100,72300,72400,72400,72300,7200
20230628,092900,152500861200,72400,72300,72400,72200,86314
20230628,092800,146259541100,72300,72300,72300,72200,7354
20230628,092700,145727990800,72300,72300,72300,72200,16083
20230628,092600,144565329500,72300,72300,72300,72200,18414
20230628,092500,143234428200,72200,72300,72300,72200,9395
20230628,092400,142555664400,72200,72300,72300,72200,6482
20230628,092300,142087420300,72300,72400,72400,72200,31989
20230628,092200,139774556000,72300,72300,72400,72300,7920
20230628,092100,139201445000,72300,72200,72400,72200,65008
20230628,092000,134501421100,72300,72200,72300,72200,157943
20230628,091900,123097767500,72200,72300,72300,72200,9502
20230628,091800,122411516700,72300,72300,72400,72200,105416
20230628,091700,114790309800,72300,72300,72400,72300,55966
20230628,091600,110743414300,72400,72400,72400,72300,14995
20230628,091500,109658437400,72400,72300,72400,72300,28539
20230628,091400,107593831300,72400,72400,72400,72300,17128
20230628,091300,106354369700,72400,72400,72500,72300,69877
20230628,091200,101295493300,72400,72400,72500,72300,79174
20230628,091100,95563561900,72400,72400,72400,72300,54183
20230628,091000,91641868900,72400,72300,72400,72300,12416
20230628,090900,90743891000,72300,72400,72400,72300,82787
20230628,090800,84752057200,72400,72400,72500,72400,42421
20230628,090700,81679820700,72400,72400,72500,72400,23136
20230628,090600,80004037800,72400,72400,72500,72400,17273
20230628,090500,78752916300,72400,72600,72600,72400,114656
20230628,090400,70444036300,72500,72400,72600,72400,69754
20230628,090300,65386885600,72500,72600,72600,72400,46306
20230628,090200,62030218800,72500,72600,72600,72400,232466
20230628,090100,45175543600,72600,72400,72600,72400,86489
20230628,090000,38902943400,72500,72600,72600,72400,535857