stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184300,280910306,1521,1521,1521,1521,13733
20230628,184200,280910306,1521,1521,1521,1521,0
20230628,184100,280910306,1521,1521,1521,1521,0
20230628,184000,280910306,1521,1521,1521,1521,0
20230628,183900,280910306,1521,1521,1521,1521,0
20230628,183800,280910306,1521,1521,1521,1521,0
20230628,183700,280910306,1521,1521,1521,1521,0
20230628,183600,280910306,1521,1521,1521,1521,0
20230628,183500,280910306,1521,1521,1521,1521,0
20230628,183400,280910306,1521,1521,1521,1521,0
20230628,183300,280910306,1521,1521,1521,1521,0
20230628,183200,280910306,1521,1521,1521,1521,0
20230628,183100,280910306,1521,1521,1521,1521,0
20230628,183000,280910306,1521,1521,1521,1521,0
20230628,182900,280910306,1521,1521,1521,1521,0
20230628,182800,280910306,1521,1521,1521,1521,0
20230628,182700,280910306,1521,1521,1521,1521,0
20230628,182600,280910306,1521,1521,1521,1521,0
20230628,182500,280910306,1521,1521,1521,1521,0
20230628,182400,280910306,1521,1521,1521,1521,0
20230628,182300,280910306,1521,1521,1521,1521,0
20230628,182200,280910306,1521,1521,1521,1521,0
20230628,182100,280910306,1521,1521,1521,1521,0
20230628,182000,280910306,1521,1521,1521,1521,0
20230628,181900,280910306,1521,1521,1521,1521,0
20230628,181800,280910306,1521,1521,1521,1521,0
20230628,181700,280910306,1521,1521,1521,1521,0
20230628,181600,280910306,1521,1521,1521,1521,0
20230628,181500,280910306,1521,1521,1521,1521,0
20230628,181400,280910306,1521,1521,1521,1521,0
20230628,181300,280910306,1521,1521,1521,1521,13733
20230628,181200,280910306,1521,1521,1521,1521,0
20230628,181100,280910306,1521,1521,1521,1521,0
20230628,181000,280910306,1521,1521,1521,1521,0
20230628,180900,280910306,1521,1521,1521,1521,0
20230628,180800,280910306,1521,1521,1521,1521,0
20230628,180700,280910306,1521,1521,1521,1521,0
20230628,180600,280910306,1521,1521,1521,1521,0
20230628,180500,280910306,1521,1521,1521,1521,0
20230628,180400,280910306,1521,1521,1521,1521,0
20230628,180300,280910306,1521,1521,1521,1521,0
20230628,180200,280910306,1521,1521,1521,1521,0
20230628,180100,280910306,1521,1521,1521,1521,0
20230628,180000,280910306,1521,1521,1521,1521,0
20230628,175900,280910306,1521,1521,1521,1521,0
20230628,175800,280910306,1521,1521,1521,1521,0
20230628,175700,280910306,1521,1521,1521,1521,0
20230628,175600,280910306,1521,1521,1521,1521,0
20230628,175500,280910306,1521,1521,1521,1521,0
20230628,175400,280910306,1521,1521,1521,1521,0
20230628,175300,280910306,1521,1521,1521,1521,0
20230628,175200,280910306,1521,1521,1521,1521,0
20230628,175100,280910306,1521,1521,1521,1521,0
20230628,175000,280910306,1521,1521,1521,1521,0
20230628,174900,280910306,1521,1521,1521,1521,0
20230628,174800,280910306,1521,1521,1521,1521,0
20230628,174700,280910306,1521,1521,1521,1521,0
20230628,174600,280910306,1521,1521,1521,1521,0
20230628,174500,280910306,1521,1521,1521,1521,0
20230628,174400,280910306,1521,1521,1521,1521,0
20230628,174300,280910306,1521,1521,1521,1521,13733
20230628,174200,280910306,1521,1521,1521,1521,0
20230628,174100,280910306,1521,1521,1521,1521,0
20230628,174000,280910306,1521,1521,1521,1521,0
20230628,173900,280910306,1521,1521,1521,1521,0
20230628,173800,280910306,1521,1521,1521,1521,0
20230628,173700,280910306,1521,1521,1521,1521,0
20230628,173600,280910306,1521,1521,1521,1521,0
20230628,173500,280910306,1521,1521,1521,1521,0
20230628,173400,280910306,1521,1521,1521,1521,0
20230628,173300,280910306,1521,1521,1521,1521,0
20230628,173200,280910306,1521,1521,1521,1521,0
20230628,173100,280910306,1521,1521,1521,1521,0
20230628,173000,280910306,1521,1521,1521,1521,0
20230628,172900,280910306,1521,1521,1521,1521,0
20230628,172800,280910306,1521,1521,1521,1521,0
20230628,172700,280910306,1521,1521,1521,1521,0
20230628,172600,280910306,1521,1521,1521,1521,0
20230628,172500,280910306,1521,1521,1521,1521,0
20230628,172400,280910306,1521,1521,1521,1521,0
20230628,172300,280910306,1521,1521,1521,1521,0
20230628,172200,280910306,1521,1521,1521,1521,0
20230628,172100,280910306,1521,1521,1521,1521,0
20230628,172000,280910306,1521,1521,1521,1521,0
20230628,171900,280910306,1521,1521,1521,1521,0
20230628,171800,280910306,1521,1521,1521,1521,0
20230628,171700,280910306,1521,1521,1521,1521,0
20230628,171600,280910306,1521,1521,1521,1521,0
20230628,171500,280910306,1521,1521,1521,1521,0
20230628,171400,280910306,1521,1521,1521,1521,0
20230628,171300,280910306,1521,1521,1521,1521,13733
20230628,171200,280910306,1521,1521,1521,1521,0
20230628,171100,280910306,1521,1521,1521,1521,0
20230628,171000,280910306,1521,1521,1521,1521,0
20230628,170900,280910306,1521,1521,1521,1521,0
20230628,170800,280910306,1521,1521,1521,1521,0
20230628,170700,280910306,1521,1521,1521,1521,0
20230628,170600,280910306,1521,1521,1521,1521,0
20230628,170500,280910306,1521,1521,1521,1521,0
20230628,170400,280910306,1521,1521,1521,1521,0
20230628,170300,280910306,1521,1521,1521,1521,0
20230628,170200,280910306,1521,1521,1521,1521,0
20230628,170100,280910306,1521,1521,1521,1521,0
20230628,170000,280910306,1521,1521,1521,1521,0
20230628,165900,280910306,1521,1521,1521,1521,0
20230628,165800,280910306,1521,1521,1521,1521,0
20230628,165700,280910306,1521,1521,1521,1521,0
20230628,165600,280910306,1521,1521,1521,1521,0
20230628,165500,280910306,1521,1521,1521,1521,0
20230628,165400,280910306,1521,1521,1521,1521,0
20230628,165300,280910306,1521,1521,1521,1521,0
20230628,165200,280910306,1521,1521,1521,1521,0
20230628,165100,280910306,1521,1521,1521,1521,0
20230628,165000,280910306,1521,1521,1521,1521,0
20230628,164900,280910306,1521,1521,1521,1521,0
20230628,164800,280910306,1521,1521,1521,1521,0
20230628,164700,280910306,1521,1521,1521,1521,0
20230628,164600,280910306,1521,1521,1521,1521,0
20230628,164500,280910306,1521,1521,1521,1521,0
20230628,164400,280910306,1521,1521,1521,1521,0
20230628,164300,280910306,1521,1521,1521,1521,13733
20230628,164200,280910306,1521,1521,1521,1521,0
20230628,164100,280910306,1521,1521,1521,1521,0
20230628,164000,280910306,1521,1521,1521,1521,0
20230628,163900,280910306,1521,1521,1521,1521,0
20230628,163800,280910306,1521,1521,1521,1521,0
20230628,163700,280910306,1521,1521,1521,1521,0
20230628,163600,280910306,1521,1521,1521,1521,0
20230628,163500,280910306,1521,1521,1521,1521,0
20230628,163400,280910306,1521,1521,1521,1521,0
20230628,163300,280910306,1521,1521,1521,1521,0
20230628,163200,280910306,1521,1521,1521,1521,0
20230628,163100,280910306,1521,1521,1521,1521,0
20230628,163000,280910306,1521,1521,1521,1521,0
20230628,162900,280910306,1521,1521,1521,1521,0
20230628,162800,280910306,1521,1521,1521,1521,0
20230628,162700,280910306,1521,1521,1521,1521,0
20230628,162600,280910306,1521,1521,1521,1521,0
20230628,162500,280910306,1521,1521,1521,1521,0
20230628,162400,280910306,1521,1521,1521,1521,0
20230628,162300,280910306,1521,1521,1521,1521,0
20230628,162200,280910306,1521,1521,1521,1521,0
20230628,162100,280910306,1521,1521,1521,1521,0
20230628,162000,280910306,1521,1521,1521,1521,0
20230628,161900,280910306,1521,1521,1521,1521,0
20230628,161800,280910306,1521,1521,1521,1521,0
20230628,161700,280910306,1521,1521,1521,1521,0
20230628,161600,280910306,1521,1521,1521,1521,0
20230628,161500,280910306,1521,1521,1521,1521,0
20230628,161400,280910306,1521,1521,1521,1521,0
20230628,161300,280910306,1521,1521,1521,1521,13733
20230628,161200,280910306,1521,1521,1521,1521,0
20230628,161100,280910306,1521,1521,1521,1521,0
20230628,161000,280910306,1521,1521,1521,1521,0
20230628,160900,280910306,1521,1521,1521,1521,0
20230628,160800,280910306,1521,1521,1521,1521,0
20230628,160700,280910306,1521,1521,1521,1521,0
20230628,160600,280910306,1521,1521,1521,1521,0
20230628,160500,280910306,1521,1521,1521,1521,0
20230628,160400,280910306,1521,1521,1521,1521,0
20230628,160300,280910306,1521,1521,1521,1521,0
20230628,160200,280910306,1521,1521,1521,1521,0
20230628,160100,280910306,1521,1521,1521,1521,0
20230628,160000,280910306,1521,1521,1521,1521,0
20230628,155900,280910306,1521,1521,1521,1521,0
20230628,155800,280910306,1521,1521,1521,1521,0
20230628,155700,280910306,1521,1521,1521,1521,0
20230628,155600,280910306,1521,1521,1521,1521,0
20230628,155500,280910306,1521,1521,1521,1521,0
20230628,155400,280910306,1521,1521,1521,1521,0
20230628,155300,280910306,1521,1521,1521,1521,0
20230628,155200,280910306,1521,1521,1521,1521,0
20230628,155100,280910306,1521,1521,1521,1521,0
20230628,155000,280910306,1521,1521,1521,1521,0
20230628,154900,280910306,1521,1521,1521,1521,0
20230628,154800,280910306,1521,1521,1521,1521,0
20230628,154700,280910306,1521,1521,1521,1521,0
20230628,154600,280910306,1521,1521,1521,1521,0
20230628,154500,280910306,1521,1521,1521,1521,0
20230628,154400,280910306,1521,1521,1521,1521,0
20230628,154300,280910306,1521,1521,1521,1521,13733
20230628,154200,280910306,1521,1521,1521,1521,0
20230628,154100,280910306,1521,1521,1521,1521,0
20230628,154000,280910306,1521,1521,1521,1521,0
20230628,153900,280910306,1521,1521,1521,1521,0
20230628,153800,280910306,1521,1521,1521,1521,0
20230628,153700,280910306,1521,1521,1521,1521,0
20230628,153600,280910306,1521,1521,1521,1521,0
20230628,153500,280910306,1521,1521,1521,1521,0
20230628,153400,280910306,1521,1521,1521,1521,0
20230628,153300,280910306,1521,1521,1521,1521,0
20230628,153200,280910306,1521,1521,1521,1521,0
20230628,153100,280910306,1521,1521,1521,1521,0
20230628,153000,280910306,1521,1521,1521,1521,13733
20230628,152900,260022413,1525,1525,1525,1525,0
20230628,152800,260022413,1525,1525,1525,1525,0
20230628,152700,260022413,1525,1525,1525,1525,0
20230628,152600,260022413,1525,1525,1525,1525,0
20230628,152500,260022413,1525,1525,1525,1525,0
20230628,152400,260022413,1525,1525,1525,1525,0
20230628,152300,260022413,1525,1525,1525,1525,0
20230628,152200,260022413,1525,1525,1525,1525,0
20230628,152100,260022413,1525,1525,1525,1525,0
20230628,152000,260022413,1525,1525,1525,1525,0
20230628,151900,260022413,1525,1525,1525,1524,276
20230628,151800,259601783,1525,1527,1527,1525,431
20230628,151700,258944506,1526,1524,1527,1524,983
20230628,151600,257445753,1527,1528,1528,1527,22
20230628,151500,257412139,1528,1528,1529,1528,304
20230628,151400,256947607,1529,1528,1529,1528,1261
20230628,151300,255020259,1528,1528,1528,1524,304
20230628,151200,254556656,1528,1528,1528,1528,0
20230628,151100,254556656,1528,1525,1528,1525,296
20230628,151000,254105250,1529,1529,1529,1529,161
20230628,150900,253859081,1530,1530,1530,1530,0
20230628,150800,253859081,1530,1530,1530,1530,0
20230628,150700,253859081,1530,1530,1530,1530,0
20230628,150600,253859081,1530,1525,1530,1525,1357
20230628,150500,251789651,1530,1530,1530,1530,1
20230628,150400,251788121,1530,1530,1530,1530,0
20230628,150300,251788121,1530,1530,1530,1530,0
20230628,150200,251788121,1530,1530,1531,1530,2332
20230628,150100,248219835,1530,1530,1530,1530,2
20230628,150000,248216775,1531,1531,1531,1531,0
20230628,145900,248216775,1531,1531,1531,1531,6
20230628,145800,248207589,1531,1530,1531,1530,20
20230628,145700,248176988,1530,1525,1530,1525,36
20230628,145600,248122083,1531,1531,1531,1530,102
20230628,145500,247966021,1530,1530,1530,1530,1
20230628,145400,247964491,1531,1530,1531,1530,35
20230628,145300,247910937,1531,1530,1531,1530,1491
20230628,145200,245629706,1530,1530,1530,1530,0
20230628,145100,245629706,1530,1530,1530,1530,0
20230628,145000,245629706,1530,1530,1530,1530,0
20230628,144900,245629706,1530,1530,1530,1530,4
20230628,144800,245623586,1530,1530,1530,1530,1
20230628,144700,245622056,1524,1524,1524,1524,251
20230628,144600,245239532,1530,1530,1530,1530,28
20230628,144500,245196692,1530,1530,1530,1530,0
20230628,144400,245196692,1530,1525,1530,1525,1048
20230628,144300,243598102,1525,1525,1525,1525,1030
20230628,144200,242027352,1530,1530,1530,1530,0
20230628,144100,242027352,1530,1530,1530,1530,0
20230628,144000,242027352,1530,1530,1530,1530,0
20230628,143900,242027352,1530,1530,1530,1530,0
20230628,143800,242027352,1530,1530,1530,1530,0
20230628,143700,242027352,1530,1530,1530,1530,18
20230628,143600,241999812,1530,1530,1530,1530,1
20230628,143500,241998282,1525,1525,1525,1525,312
20230628,143400,241522482,1525,1525,1525,1525,0
20230628,143300,241522482,1525,1525,1525,1525,0
20230628,143200,241522482,1525,1525,1525,1525,33
20230628,143100,241472157,1530,1530,1530,1530,35
20230628,143000,241418607,1530,1530,1530,1530,1013
20230628,142900,239868717,1530,1530,1530,1530,0
20230628,142800,239868717,1530,1530,1530,1530,1
20230628,142700,239867187,1525,1529,1529,1525,1589
20230628,142600,237443060,1526,1526,1526,1526,0
20230628,142500,237443060,1526,1526,1526,1526,0
20230628,142400,237443060,1526,1526,1526,1526,0
20230628,142300,237443060,1526,1526,1526,1526,0
20230628,142200,237443060,1526,1526,1526,1526,286
20230628,142100,237006624,1530,1526,1530,1526,424
20230628,142000,236359596,1530,1530,1530,1530,7
20230628,141900,236348886,1530,1530,1530,1530,0
20230628,141800,236348886,1530,1530,1530,1530,0
20230628,141700,236348886,1530,1530,1530,1530,0
20230628,141600,236348886,1530,1530,1530,1526,502
20230628,141500,235582826,1531,1531,1531,1531,0
20230628,141400,235582826,1531,1531,1531,1531,0
20230628,141300,235582826,1531,1531,1531,1531,0
20230628,141200,235582826,1531,1531,1531,1531,100
20230628,141100,235429726,1531,1531,1531,1531,0
20230628,141000,235429726,1531,1531,1531,1531,0
20230628,140900,235429726,1531,1531,1531,1531,0
20230628,140800,235429726,1531,1531,1531,1531,0
20230628,140700,235429726,1531,1531,1531,1531,1
20230628,140600,235428195,1526,1531,1531,1526,15
20230628,140500,235405240,1531,1526,1531,1526,51
20230628,140400,235327409,1531,1531,1531,1531,0
20230628,140300,235327409,1531,1531,1531,1531,0
20230628,140200,235327409,1531,1531,1531,1531,0
20230628,140100,235327409,1531,1531,1531,1531,0
20230628,140000,235327409,1531,1531,1531,1531,0
20230628,135900,235327409,1531,1531,1531,1531,0
20230628,135800,235327409,1531,1526,1531,1526,1099
20230628,135700,233647835,1526,1528,1528,1526,1901
20230628,135600,230746008,1531,1531,1531,1531,0
20230628,135500,230746008,1531,1531,1531,1531,1
20230628,135400,230744477,1528,1530,1531,1528,6
20230628,135300,230735301,1531,1531,1531,1531,0
20230628,135200,230735301,1531,1531,1531,1531,0
20230628,135100,230735301,1531,1531,1531,1531,0
20230628,135000,230735301,1531,1531,1531,1531,0
20230628,134900,230735301,1531,1531,1531,1531,150
20230628,134800,230505651,1531,1531,1531,1531,0
20230628,134700,230505651,1531,1531,1531,1531,0
20230628,134600,230505651,1531,1531,1531,1531,60
20230628,134500,230413791,1531,1531,1531,1531,0
20230628,134400,230413791,1531,1531,1531,1531,63
20230628,134300,230317338,1531,1531,1531,1531,0
20230628,134200,230317338,1531,1526,1531,1526,4001
20230628,134100,224211807,1531,1527,1531,1527,1001
20230628,134000,222683276,1527,1530,1530,1527,120
20230628,133900,222499736,1531,1531,1531,1531,0
20230628,133800,222499736,1531,1531,1531,1531,0
20230628,133700,222499736,1531,1531,1531,1531,0
20230628,133600,222499736,1531,1531,1531,1531,20
20230628,133500,222469116,1531,1531,1531,1531,221
20230628,133400,222130765,1531,1531,1531,1531,0
20230628,133300,222130765,1531,1531,1531,1531,0
20230628,133200,222130765,1531,1530,1531,1530,121
20230628,133100,221945517,1531,1531,1531,1531,0
20230628,133000,221945517,1531,1531,1531,1531,0
20230628,132900,221945517,1531,1528,1531,1526,1001
20230628,132800,220417510,1531,1531,1531,1531,0
20230628,132700,220417510,1531,1531,1531,1531,0
20230628,132600,220417510,1531,1531,1531,1531,0
20230628,132500,220417510,1531,1531,1531,1531,0
20230628,132400,220417510,1531,1531,1531,1531,0
20230628,132300,220417510,1531,1528,1532,1528,145
20230628,132200,220195919,1529,1532,1532,1529,280
20230628,132100,219767328,1532,1534,1534,1532,32
20230628,132000,219718244,1534,1532,1534,1532,45
20230628,131900,219649254,1534,1534,1534,1534,1
20230628,131800,219647720,1532,1534,1534,1532,17
20230628,131700,219621672,1532,1532,1532,1532,0
20230628,131600,219621672,1532,1534,1534,1532,472
20230628,131500,218897636,1535,1535,1535,1535,0
20230628,131400,218897636,1535,1535,1535,1535,1001
20230628,131300,217361101,1535,1534,1535,1534,54
20230628,131200,217278264,1535,1534,1535,1534,634
20230628,131100,216305707,1534,1534,1534,1534,32
20230628,131000,216256619,1534,1534,1534,1534,0
20230628,130900,216256619,1534,1534,1534,1534,5
20230628,130800,216248949,1535,1535,1535,1535,0
20230628,130700,216248949,1535,1535,1535,1535,0
20230628,130600,216248949,1535,1534,1535,1534,260
20230628,130500,215850077,1535,1535,1535,1535,0
20230628,130400,215850077,1535,1535,1535,1535,0
20230628,130300,215850077,1535,1534,1535,1534,3310
20230628,130200,210772536,1534,1534,1534,1534,30
20230628,130100,210726516,1534,1533,1534,1533,2002
20230628,130000,207656821,1533,1532,1533,1532,2002
20230628,125900,204588859,1532,1532,1532,1532,0
20230628,125800,204588859,1532,1532,1532,1532,0
20230628,125700,204588859,1532,1532,1532,1532,10
20230628,125600,204573539,1532,1532,1532,1532,0
20230628,125500,204573539,1532,1532,1532,1532,0
20230628,125400,204573539,1532,1532,1532,1532,0
20230628,125300,204573539,1532,1532,1532,1532,0
20230628,125200,204573539,1532,1532,1532,1532,1
20230628,125100,204572007,1527,1527,1527,1527,1
20230628,125000,204570480,1532,1532,1532,1532,1
20230628,124900,204568948,1532,1531,1532,1531,2
20230628,124800,204565885,1531,1531,1531,1531,12
20230628,124700,204547513,1531,1531,1531,1531,2
20230628,124600,204544451,1532,1531,1532,1531,127
20230628,124500,204350013,1531,1531,1531,1531,16
20230628,124400,204325517,1531,1531,1531,1531,748
20230628,124300,203180329,1531,1531,1531,1531,0
20230628,124200,203180329,1531,1531,1531,1531,1000
20230628,124100,201649329,1531,1531,1531,1531,0
20230628,124000,201649329,1531,1531,1531,1531,0
20230628,123900,201649329,1531,1531,1531,1531,78
20230628,123800,201529911,1530,1530,1530,1530,0
20230628,123700,201529911,1530,1530,1530,1530,110
20230628,123600,201361611,1531,1531,1531,1531,0
20230628,123500,201361611,1531,1531,1531,1531,0
20230628,123400,201361611,1531,1531,1531,1531,0
20230628,123300,201361611,1531,1531,1531,1531,0
20230628,123200,201361611,1531,1531,1531,1531,0
20230628,123100,201361611,1531,1531,1531,1531,0
20230628,123000,201361611,1531,1531,1531,1531,0
20230628,122900,201361611,1531,1531,1531,1531,0
20230628,122800,201361611,1531,1531,1531,1531,0
20230628,122700,201361611,1531,1531,1531,1531,0
20230628,122600,201361611,1531,1531,1531,1531,0
20230628,122500,201361611,1531,1531,1531,1531,0
20230628,122400,201361611,1531,1525,1531,1525,3
20230628,122300,201357030,1531,1531,1531,1531,0
20230628,122200,201357030,1531,1531,1531,1531,0
20230628,122100,201357030,1531,1531,1531,1531,0
20230628,122000,201357030,1531,1531,1531,1531,0
20230628,121900,201357030,1531,1531,1531,1531,500
20230628,121800,200591530,1531,1531,1531,1531,0
20230628,121700,200591530,1531,1525,1531,1525,406
20230628,121600,199972374,1531,1525,1531,1525,1768
20230628,121500,197276088,1526,1526,1526,1526,980
20230628,121400,195780608,1531,1531,1531,1531,0
20230628,121300,195780608,1531,1531,1531,1531,0
20230628,121200,195780608,1531,1531,1531,1531,0
20230628,121100,195780608,1531,1531,1531,1531,0
20230628,121000,195780608,1531,1531,1531,1531,0
20230628,120900,195780608,1531,1531,1531,1531,1
20230628,120800,195779077,1526,1526,1527,1526,800
20230628,120700,194558242,1527,1527,1527,1527,0
20230628,120600,194558242,1527,1527,1527,1527,272
20230628,120500,194142898,1526,1526,1526,1526,0
20230628,120400,194142898,1526,1526,1526,1526,250
20230628,120300,193761398,1527,1527,1527,1527,0
20230628,120200,193761398,1527,1527,1527,1527,0
20230628,120100,193761398,1527,1527,1527,1527,191
20230628,120000,193469741,1531,1531,1531,1531,1
20230628,115900,193468210,1527,1527,1527,1527,144
20230628,115800,193248322,1526,1526,1526,1526,95
20230628,115700,193103352,1527,1527,1527,1527,0
20230628,115600,193103352,1527,1526,1527,1526,67
20230628,115500,193001044,1526,1527,1527,1526,400
20230628,115400,192390643,1528,1528,1528,1528,4
20230628,115300,192384531,1528,1527,1528,1526,291
20230628,115200,191940290,1528,1531,1531,1528,33
20230628,115100,191889863,1528,1528,1528,1528,0
20230628,115000,191889863,1528,1530,1530,1528,283
20230628,114900,191457309,1531,1531,1531,1531,0
20230628,114800,191457309,1531,1531,1531,1531,0
20230628,114700,191457309,1531,1531,1531,1531,50
20230628,114600,191380759,1532,1532,1532,1532,0
20230628,114500,191380759,1532,1532,1532,1532,0
20230628,114400,191380759,1532,1532,1532,1532,0
20230628,114300,191380759,1532,1529,1532,1529,1994
20230628,114200,188331906,1528,1528,1528,1528,0
20230628,114100,188331906,1528,1528,1528,1528,0
20230628,114000,188331906,1528,1528,1528,1528,0
20230628,113900,188331906,1528,1528,1528,1528,1
20230628,113800,188330378,1529,1529,1529,1529,1
20230628,113700,188328849,1528,1528,1528,1528,53
20230628,113600,188247865,1528,1528,1528,1528,1
20230628,113500,188246337,1529,1529,1529,1529,1
20230628,113400,188244808,1528,1528,1528,1528,0
20230628,113300,188244808,1528,1528,1528,1528,0
20230628,113200,188244808,1528,1528,1528,1528,2
20230628,113100,188241752,1528,1528,1528,1528,1
20230628,113000,188240224,1532,1532,1532,1532,0
20230628,112900,188240224,1532,1532,1532,1532,1338
20230628,112800,186190408,1532,1532,1532,1532,0
20230628,112700,186190408,1532,1532,1532,1532,0
20230628,112600,186190408,1532,1532,1532,1532,40
20230628,112500,186129128,1527,1527,1527,1527,3
20230628,112400,186124547,1527,1527,1527,1527,391
20230628,112300,185527490,1527,1527,1527,1527,0
20230628,112200,185527490,1527,1527,1527,1527,1
20230628,112100,185525963,1527,1527,1527,1527,0
20230628,112000,185525963,1527,1527,1527,1527,0
20230628,111900,185525963,1527,1527,1527,1527,1
20230628,111800,185524436,1527,1527,1527,1527,0
20230628,111700,185524436,1527,1527,1527,1527,0
20230628,111600,185524436,1527,1527,1527,1527,0
20230628,111500,185524436,1527,1527,1527,1527,10
20230628,111400,185509166,1527,1527,1527,1527,0
20230628,111300,185509166,1527,1527,1527,1527,0
20230628,111200,185509166,1527,1526,1527,1523,2190
20230628,111100,182170340,1526,1526,1526,1526,903
20230628,111000,180792362,1527,1528,1528,1527,1770
20230628,110900,178088571,1528,1529,1529,1528,2326
20230628,110800,174534393,1528,1530,1530,1528,2551
20230628,110700,170635814,1530,1530,1530,1530,0
20230628,110600,170635814,1530,1530,1530,1530,0
20230628,110500,170635814,1530,1530,1530,1530,0
20230628,110400,170635814,1530,1530,1530,1530,1
20230628,110300,170634284,1529,1529,1529,1529,417
20230628,110200,169996691,1529,1530,1530,1529,234
20230628,110100,169638904,1530,1530,1530,1530,1
20230628,110000,169637374,1533,1533,1533,1533,0
20230628,105900,169637374,1533,1533,1533,1533,0
20230628,105800,169637374,1533,1533,1533,1533,0
20230628,105700,169637374,1533,1533,1533,1533,0
20230628,105600,169637374,1533,1533,1533,1533,0
20230628,105500,169637374,1533,1529,1533,1529,1647
20230628,105400,167118362,1529,1528,1530,1528,444
20230628,105300,166439828,1529,1529,1529,1529,200
20230628,105200,166134028,1530,1530,1530,1530,0
20230628,105100,166134028,1530,1530,1530,1530,0
20230628,105000,166134028,1530,1530,1530,1529,2572
20230628,104900,162201437,1530,1530,1534,1530,296
20230628,104800,161748553,1530,1530,1530,1530,426
20230628,104700,161096773,1530,1530,1530,1530,0
20230628,104600,161096773,1530,1530,1530,1530,27
20230628,104500,161055463,1530,1533,1533,1530,2199
20230628,104400,157689651,1535,1535,1535,1535,0
20230628,104300,157689651,1535,1532,1535,1532,2
20230628,104200,157686584,1536,1536,1536,1536,0
20230628,104100,157686584,1536,1536,1536,1536,0
20230628,104000,157686584,1536,1536,1536,1536,0
20230628,103900,157686584,1536,1536,1536,1536,0
20230628,103800,157686584,1536,1534,1536,1533,4414
20230628,103700,150918506,1536,1536,1536,1536,0
20230628,103600,150918506,1536,1536,1536,1536,0
20230628,103500,150918506,1536,1536,1536,1536,0
20230628,103400,150918506,1536,1536,1536,1536,0
20230628,103300,150918506,1536,1534,1536,1533,451
20230628,103200,150226980,1536,1536,1536,1536,0
20230628,103100,150226980,1536,1535,1536,1535,15
20230628,103000,150203954,1535,1535,1536,1535,1010
20230628,102900,148653603,1535,1535,1535,1535,200
20230628,102800,148346603,1535,1535,1535,1535,0
20230628,102700,148346603,1535,1535,1535,1535,0
20230628,102600,148346603,1535,1535,1535,1532,525
20230628,102500,147541291,1535,1535,1535,1535,50
20230628,102400,147464541,1535,1533,1535,1531,1016
20230628,102300,145908880,1535,1534,1535,1534,11
20230628,102200,145892005,1535,1535,1535,1533,352
20230628,102100,145352260,1534,1535,1535,1534,518
20230628,102000,144557330,1535,1535,1535,1534,420
20230628,101900,143912642,1535,1535,1535,1535,1
20230628,101800,143911107,1536,1536,1536,1536,0
20230628,101700,143911107,1536,1536,1536,1536,3065
20230628,101600,139203267,1536,1536,1536,1536,0
20230628,101500,139203267,1536,1536,1536,1536,1
20230628,101400,139201731,1531,1535,1535,1531,653
20230628,101300,138201475,1536,1536,1536,1536,1
20230628,101200,138199939,1536,1536,1536,1534,40
20230628,101100,138138575,1536,1536,1536,1536,0
20230628,101000,138138575,1536,1536,1536,1536,0
20230628,100900,138138575,1536,1536,1536,1536,157
20230628,100800,137897423,1536,1536,1536,1536,0
20230628,100700,137897423,1536,1536,1536,1536,55
20230628,100600,137812943,1536,1535,1536,1535,198
20230628,100500,137509012,1536,1536,1536,1536,0
20230628,100400,137509012,1536,1535,1536,1535,2450
20230628,100300,133747386,1535,1534,1535,1534,982
20230628,100200,132240997,1534,1534,1534,1534,284
20230628,100100,131805341,1534,1534,1534,1534,11
20230628,100000,131788467,1535,1535,1535,1535,2000
20230628,095900,128718467,1535,1535,1535,1534,424
20230628,095800,128067927,1536,1536,1536,1536,424
20230628,095700,127416663,1536,1536,1536,1536,893
20230628,095600,126045015,1536,1535,1536,1535,2050
20230628,095500,122897617,1535,1534,1535,1534,4673
20230628,095400,115726719,1534,1534,1534,1534,0
20230628,095300,115726719,1534,1531,1534,1531,27
20230628,095200,115685376,1531,1531,1531,1531,1259
20230628,095100,113757847,1530,1530,1530,1530,556
20230628,095000,112907167,1530,1531,1531,1530,522
20230628,094900,112108506,1531,1530,1531,1530,792
20230628,094800,110896703,1531,1533,1533,1531,2008
20230628,094700,107822157,1534,1534,1534,1534,80
20230628,094600,107699437,1532,1531,1532,1531,554
20230628,094500,106851059,1531,1531,1531,1531,475
20230628,094400,106123834,1532,1533,1533,1532,1243
20230628,094300,104218444,1534,1534,1534,1533,683
20230628,094200,103170726,1535,1535,1535,1535,50
20230628,094100,103093976,1535,1534,1536,1534,2291
20230628,094000,99577529,1534,1538,1539,1534,1071
20230628,093900,97933594,1538,1536,1539,1535,1449
20230628,093800,95705948,1535,1532,1535,1532,1034
20230628,093700,94120722,1532,1532,1532,1532,101
20230628,093600,93965990,1532,1530,1532,1530,1735
20230628,093500,91311420,1531,1530,1531,1530,1011
20230628,093400,89763877,1530,1527,1530,1527,196
20230628,093300,89464387,1527,1530,1530,1527,3
20230628,093200,89459800,1530,1528,1530,1528,895
20230628,093100,88091196,1528,1525,1528,1525,2295
20230628,093000,84589750,1524,1524,1524,1524,100
20230628,092900,84437350,1525,1525,1525,1525,0
20230628,092800,84437350,1525,1524,1525,1523,1309
20230628,092700,82443587,1525,1525,1525,1525,123
20230628,092600,82256012,1525,1520,1525,1520,1646
20230628,092500,79752549,1520,1518,1522,1516,6381
20230628,092400,70060172,1518,1521,1522,1518,1563
20230628,092300,67685044,1522,1522,1522,1522,1252
20230628,092200,65779500,1522,1522,1522,1522,100
20230628,092100,65627300,1524,1524,1524,1524,10
20230628,092000,65612060,1525,1521,1525,1521,3330
20230628,091900,60545041,1525,1525,1525,1525,0
20230628,091800,60545041,1525,1524,1525,1519,118
20230628,091700,60365257,1524,1524,1524,1524,200
20230628,091600,60060457,1524,1521,1524,1518,581
20230628,091500,59177366,1524,1524,1524,1524,0
20230628,091400,59177366,1524,1525,1525,1524,1121
20230628,091300,57468483,1527,1524,1527,1524,1335
20230628,091200,55433316,1525,1525,1525,1525,176
20230628,091100,55164916,1528,1524,1528,1524,1646
20230628,091000,52654136,1526,1526,1526,1523,568
20230628,090900,51789036,1526,1526,1526,1521,71
20230628,090800,51681021,1527,1522,1527,1522,483
20230628,090700,50945890,1527,1527,1527,1522,113
20230628,090600,50773494,1527,1526,1527,1526,1630
20230628,090500,48285410,1526,1526,1526,1526,0
20230628,090400,48285410,1526,1527,1527,1526,285
20230628,090300,47850246,1528,1527,1528,1527,329
20230628,090200,47347607,1527,1524,1527,1521,1407
20230628,090100,45203029,1524,1520,1524,1520,26583
20230628,090000,4796590,1520,1520,1520,1518,3157