stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201600,5588129600,7330,7330,7330,7330,7725
20230628,201500,5588129600,7330,7330,7330,7330,0
20230628,201400,5588129600,7330,7330,7330,7330,0
20230628,201300,5588129600,7330,7330,7330,7330,0
20230628,201200,5588129600,7330,7330,7330,7330,0
20230628,201100,5588129600,7330,7330,7330,7330,0
20230628,201000,5588129600,7330,7330,7330,7330,0
20230628,200900,5588129600,7330,7330,7330,7330,0
20230628,200800,5588129600,7330,7330,7330,7330,0
20230628,200700,5588129600,7330,7330,7330,7330,0
20230628,200600,5588129600,7330,7330,7330,7330,0
20230628,200500,5588129600,7330,7330,7330,7330,0
20230628,200400,5588129600,7330,7330,7330,7330,0
20230628,200300,5588129600,7330,7330,7330,7330,0
20230628,200200,5588129600,7330,7330,7330,7330,0
20230628,200100,5588129600,7330,7330,7330,7330,0
20230628,200000,5588129600,7330,7330,7330,7330,0
20230628,195900,5588129600,7330,7330,7330,7330,0
20230628,195800,5588129600,7330,7330,7330,7330,0
20230628,195700,5588129600,7330,7330,7330,7330,0
20230628,195600,5588129600,7330,7330,7330,7330,0
20230628,195500,5588129600,7330,7330,7330,7330,0
20230628,195400,5588129600,7330,7330,7330,7330,0
20230628,195300,5588129600,7330,7330,7330,7330,0
20230628,195200,5588129600,7330,7330,7330,7330,0
20230628,195100,5588129600,7330,7330,7330,7330,0
20230628,195000,5588129600,7330,7330,7330,7330,0
20230628,194900,5588129600,7330,7330,7330,7330,0
20230628,194800,5588129600,7330,7330,7330,7330,0
20230628,194700,5588129600,7330,7330,7330,7330,0
20230628,194600,5588129600,7330,7330,7330,7330,7725
20230628,194500,5588129600,7330,7330,7330,7330,0
20230628,194400,5588129600,7330,7330,7330,7330,0
20230628,194300,5588129600,7330,7330,7330,7330,0
20230628,194200,5588129600,7330,7330,7330,7330,0
20230628,194100,5588129600,7330,7330,7330,7330,0
20230628,194000,5588129600,7330,7330,7330,7330,0
20230628,193900,5588129600,7330,7330,7330,7330,0
20230628,193800,5588129600,7330,7330,7330,7330,0
20230628,193700,5588129600,7330,7330,7330,7330,0
20230628,193600,5588129600,7330,7330,7330,7330,0
20230628,193500,5588129600,7330,7330,7330,7330,0
20230628,193400,5588129600,7330,7330,7330,7330,0
20230628,193300,5588129600,7330,7330,7330,7330,0
20230628,193200,5588129600,7330,7330,7330,7330,0
20230628,193100,5588129600,7330,7330,7330,7330,0
20230628,193000,5588129600,7330,7330,7330,7330,0
20230628,192900,5588129600,7330,7330,7330,7330,0
20230628,192800,5588129600,7330,7330,7330,7330,0
20230628,192700,5588129600,7330,7330,7330,7330,0
20230628,192600,5588129600,7330,7330,7330,7330,0
20230628,192500,5588129600,7330,7330,7330,7330,0
20230628,192400,5588129600,7330,7330,7330,7330,0
20230628,192300,5588129600,7330,7330,7330,7330,0
20230628,192200,5588129600,7330,7330,7330,7330,0
20230628,192100,5588129600,7330,7330,7330,7330,0
20230628,192000,5588129600,7330,7330,7330,7330,0
20230628,191900,5588129600,7330,7330,7330,7330,0
20230628,191800,5588129600,7330,7330,7330,7330,0
20230628,191700,5588129600,7330,7330,7330,7330,0
20230628,191600,5588129600,7330,7330,7330,7330,7725
20230628,191500,5588129600,7330,7330,7330,7330,0
20230628,191400,5588129600,7330,7330,7330,7330,0
20230628,191300,5588129600,7330,7330,7330,7330,0
20230628,191200,5588129600,7330,7330,7330,7330,0
20230628,191100,5588129600,7330,7330,7330,7330,0
20230628,191000,5588129600,7330,7330,7330,7330,0
20230628,190900,5588129600,7330,7330,7330,7330,0
20230628,190800,5588129600,7330,7330,7330,7330,0
20230628,190700,5588129600,7330,7330,7330,7330,0
20230628,190600,5588129600,7330,7330,7330,7330,0
20230628,190500,5588129600,7330,7330,7330,7330,0
20230628,190400,5588129600,7330,7330,7330,7330,0
20230628,190300,5588129600,7330,7330,7330,7330,0
20230628,190200,5588129600,7330,7330,7330,7330,0
20230628,190100,5588129600,7330,7330,7330,7330,0
20230628,190000,5588129600,7330,7330,7330,7330,0
20230628,185900,5588129600,7330,7330,7330,7330,0
20230628,185800,5588129600,7330,7330,7330,7330,0
20230628,185700,5588129600,7330,7330,7330,7330,0
20230628,185600,5588129600,7330,7330,7330,7330,0
20230628,185500,5588129600,7330,7330,7330,7330,0
20230628,185400,5588129600,7330,7330,7330,7330,0
20230628,185300,5588129600,7330,7330,7330,7330,0
20230628,185200,5588129600,7330,7330,7330,7330,0
20230628,185100,5588129600,7330,7330,7330,7330,0
20230628,185000,5588129600,7330,7330,7330,7330,0
20230628,184900,5588129600,7330,7330,7330,7330,0
20230628,184800,5588129600,7330,7330,7330,7330,0
20230628,184700,5588129600,7330,7330,7330,7330,0
20230628,184600,5588129600,7330,7330,7330,7330,7725
20230628,184500,5588129600,7330,7330,7330,7330,0
20230628,184400,5588129600,7330,7330,7330,7330,0
20230628,184300,5588129600,7330,7330,7330,7330,0
20230628,184200,5588129600,7330,7330,7330,7330,0
20230628,184100,5588129600,7330,7330,7330,7330,0
20230628,184000,5588129600,7330,7330,7330,7330,0
20230628,183900,5588129600,7330,7330,7330,7330,0
20230628,183800,5588129600,7330,7330,7330,7330,0
20230628,183700,5588129600,7330,7330,7330,7330,0
20230628,183600,5588129600,7330,7330,7330,7330,0
20230628,183500,5588129600,7330,7330,7330,7330,0
20230628,183400,5588129600,7330,7330,7330,7330,0
20230628,183300,5588129600,7330,7330,7330,7330,0
20230628,183200,5588129600,7330,7330,7330,7330,0
20230628,183100,5588129600,7330,7330,7330,7330,0
20230628,183000,5588129600,7330,7330,7330,7330,0
20230628,182900,5588129600,7330,7330,7330,7330,0
20230628,182800,5588129600,7330,7330,7330,7330,0
20230628,182700,5588129600,7330,7330,7330,7330,0
20230628,182600,5588129600,7330,7330,7330,7330,0
20230628,182500,5588129600,7330,7330,7330,7330,0
20230628,182400,5588129600,7330,7330,7330,7330,0
20230628,182300,5588129600,7330,7330,7330,7330,0
20230628,182200,5588129600,7330,7330,7330,7330,0
20230628,182100,5588129600,7330,7330,7330,7330,0
20230628,182000,5588129600,7330,7330,7330,7330,0
20230628,181900,5588129600,7330,7330,7330,7330,0
20230628,181800,5588129600,7330,7330,7330,7330,0
20230628,181700,5588129600,7330,7330,7330,7330,0
20230628,181600,5588129600,7330,7330,7330,7330,7725
20230628,181500,5588129600,7330,7330,7330,7330,0
20230628,181400,5588129600,7330,7330,7330,7330,0
20230628,181300,5588129600,7330,7330,7330,7330,0
20230628,181200,5588129600,7330,7330,7330,7330,0
20230628,181100,5588129600,7330,7330,7330,7330,0
20230628,181000,5588129600,7330,7330,7330,7330,0
20230628,180900,5588129600,7330,7330,7330,7330,0
20230628,180800,5588129600,7330,7330,7330,7330,0
20230628,180700,5588129600,7330,7330,7330,7330,0
20230628,180600,5588129600,7330,7330,7330,7330,0
20230628,180500,5588129600,7330,7330,7330,7330,0
20230628,180400,5588129600,7330,7330,7330,7330,0
20230628,180300,5588129600,7330,7330,7330,7330,0
20230628,180200,5588129600,7330,7330,7330,7330,0
20230628,180100,5588129600,7330,7330,7330,7330,0
20230628,180000,5588129600,7330,7330,7330,7330,0
20230628,175900,5588129600,7330,7330,7330,7330,0
20230628,175800,5588129600,7330,7330,7330,7330,0
20230628,175700,5588129600,7330,7330,7330,7330,0
20230628,175600,5588129600,7330,7330,7330,7330,0
20230628,175500,5588129600,7330,7330,7330,7330,0
20230628,175400,5588129600,7330,7330,7330,7330,0
20230628,175300,5588129600,7330,7330,7330,7330,0
20230628,175200,5588129600,7330,7330,7330,7330,0
20230628,175100,5588129600,7330,7330,7330,7330,0
20230628,175000,5588129600,7330,7330,7330,7330,0
20230628,174900,5588129600,7330,7330,7330,7330,0
20230628,174800,5588129600,7330,7330,7330,7330,0
20230628,174700,5588129600,7330,7330,7330,7330,0
20230628,174600,5588129600,7330,7330,7330,7330,7725
20230628,174500,5588129600,7330,7330,7330,7330,0
20230628,174400,5588129600,7330,7330,7330,7330,0
20230628,174300,5588129600,7330,7330,7330,7330,0
20230628,174200,5588129600,7330,7330,7330,7330,0
20230628,174100,5588129600,7330,7330,7330,7330,0
20230628,174000,5588129600,7330,7330,7330,7330,0
20230628,173900,5588129600,7330,7330,7330,7330,0
20230628,173800,5588129600,7330,7330,7330,7330,0
20230628,173700,5588129600,7330,7330,7330,7330,0
20230628,173600,5588129600,7330,7330,7330,7330,0
20230628,173500,5588129600,7330,7330,7330,7330,0
20230628,173400,5588129600,7330,7330,7330,7330,0
20230628,173300,5588129600,7330,7330,7330,7330,0
20230628,173200,5588129600,7330,7330,7330,7330,0
20230628,173100,5588129600,7330,7330,7330,7330,0
20230628,173000,5588129600,7330,7330,7330,7330,0
20230628,172900,5588129600,7330,7330,7330,7330,0
20230628,172800,5588129600,7330,7330,7330,7330,0
20230628,172700,5588129600,7330,7330,7330,7330,0
20230628,172600,5588129600,7330,7330,7330,7330,0
20230628,172500,5588129600,7330,7330,7330,7330,0
20230628,172400,5588129600,7330,7330,7330,7330,0
20230628,172300,5588129600,7330,7330,7330,7330,0
20230628,172200,5588129600,7330,7330,7330,7330,0
20230628,172100,5588129600,7330,7330,7330,7330,0
20230628,172000,5588129600,7330,7330,7330,7330,0
20230628,171900,5588129600,7330,7330,7330,7330,0
20230628,171800,5588129600,7330,7330,7330,7330,0
20230628,171700,5588129600,7330,7330,7330,7330,0
20230628,171600,5588129600,7330,7330,7330,7330,7725
20230628,171500,5588129600,7330,7330,7330,7330,0
20230628,171400,5588129600,7330,7330,7330,7330,0
20230628,171300,5588129600,7330,7330,7330,7330,0
20230628,171200,5588129600,7330,7330,7330,7330,0
20230628,171100,5588129600,7330,7330,7330,7330,0
20230628,171000,5588129600,7330,7330,7330,7330,0
20230628,170900,5588129600,7330,7330,7330,7330,0
20230628,170800,5588129600,7330,7330,7330,7330,0
20230628,170700,5588129600,7330,7330,7330,7330,0
20230628,170600,5588129600,7330,7330,7330,7330,0
20230628,170500,5588129600,7330,7330,7330,7330,0
20230628,170400,5588129600,7330,7330,7330,7330,0
20230628,170300,5588129600,7330,7330,7330,7330,0
20230628,170200,5588129600,7330,7330,7330,7330,0
20230628,170100,5588129600,7330,7330,7330,7330,0
20230628,170000,5588129600,7330,7330,7330,7330,0
20230628,165900,5588129600,7330,7330,7330,7330,0
20230628,165800,5588129600,7330,7330,7330,7330,0
20230628,165700,5588129600,7330,7330,7330,7330,0
20230628,165600,5588129600,7330,7330,7330,7330,0
20230628,165500,5588129600,7330,7330,7330,7330,0
20230628,165400,5588129600,7330,7330,7330,7330,0
20230628,165300,5588129600,7330,7330,7330,7330,0
20230628,165200,5588129600,7330,7330,7330,7330,0
20230628,165100,5588129600,7330,7330,7330,7330,0
20230628,165000,5588129600,7330,7330,7330,7330,0
20230628,164900,5588129600,7330,7330,7330,7330,0
20230628,164800,5588129600,7330,7330,7330,7330,0
20230628,164700,5588129600,7330,7330,7330,7330,0
20230628,164600,5588129600,7330,7330,7330,7330,7725
20230628,164500,5588129600,7330,7330,7330,7330,0
20230628,164400,5588129600,7330,7330,7330,7330,0
20230628,164300,5588129600,7330,7330,7330,7330,0
20230628,164200,5588129600,7330,7330,7330,7330,0
20230628,164100,5588129600,7330,7330,7330,7330,0
20230628,164000,5588129600,7330,7330,7330,7330,0
20230628,163900,5588129600,7330,7330,7330,7330,0
20230628,163800,5588129600,7330,7330,7330,7330,0
20230628,163700,5588129600,7330,7330,7330,7330,0
20230628,163600,5588129600,7330,7330,7330,7330,0
20230628,163500,5588129600,7330,7330,7330,7330,0
20230628,163400,5588129600,7330,7330,7330,7330,0
20230628,163300,5588129600,7330,7330,7330,7330,0
20230628,163200,5588129600,7330,7330,7330,7330,0
20230628,163100,5588129600,7330,7330,7330,7330,0
20230628,163000,5588129600,7330,7330,7330,7330,0
20230628,162900,5588129600,7330,7330,7330,7330,0
20230628,162800,5588129600,7330,7330,7330,7330,0
20230628,162700,5588129600,7330,7330,7330,7330,0
20230628,162600,5588129600,7330,7330,7330,7330,0
20230628,162500,5588129600,7330,7330,7330,7330,0
20230628,162400,5588129600,7330,7330,7330,7330,0
20230628,162300,5588129600,7330,7330,7330,7330,0
20230628,162200,5588129600,7330,7330,7330,7330,0
20230628,162100,5588129600,7330,7330,7330,7330,0
20230628,162000,5588129600,7330,7330,7330,7330,0
20230628,161900,5588129600,7330,7330,7330,7330,0
20230628,161800,5588129600,7330,7330,7330,7330,0
20230628,161700,5588129600,7330,7330,7330,7330,0
20230628,161600,5588129600,7330,7330,7330,7330,7725
20230628,161500,5588129600,7330,7330,7330,7330,0
20230628,161400,5588129600,7330,7330,7330,7330,0
20230628,161300,5588129600,7330,7330,7330,7330,0
20230628,161200,5588129600,7330,7330,7330,7330,0
20230628,161100,5588129600,7330,7330,7330,7330,0
20230628,161000,5588129600,7330,7330,7330,7330,0
20230628,160900,5588129600,7330,7330,7330,7330,0
20230628,160800,5588129600,7330,7330,7330,7330,0
20230628,160700,5588129600,7330,7330,7330,7330,0
20230628,160600,5588129600,7330,7330,7330,7330,0
20230628,160500,5588129600,7330,7330,7330,7330,0
20230628,160400,5588129600,7330,7330,7330,7330,0
20230628,160300,5588129600,7330,7330,7330,7330,0
20230628,160200,5588129600,7330,7330,7330,7330,0
20230628,160100,5588129600,7330,7330,7330,7330,0
20230628,160000,5588129600,7330,7330,7330,7330,0
20230628,155900,5588129600,7330,7330,7330,7330,0
20230628,155800,5588129600,7330,7330,7330,7330,0
20230628,155700,5588129600,7330,7330,7330,7330,0
20230628,155600,5588129600,7330,7330,7330,7330,0
20230628,155500,5588129600,7330,7330,7330,7330,0
20230628,155400,5588129600,7330,7330,7330,7330,0
20230628,155300,5588129600,7330,7330,7330,7330,0
20230628,155200,5588129600,7330,7330,7330,7330,0
20230628,155100,5588129600,7330,7330,7330,7330,0
20230628,155000,5588129600,7330,7330,7330,7330,0
20230628,154900,5588129600,7330,7330,7330,7330,0
20230628,154800,5588129600,7330,7330,7330,7330,0
20230628,154700,5588129600,7330,7330,7330,7330,0
20230628,154600,5588129600,7330,7330,7330,7330,7725
20230628,154500,5588129600,7330,7330,7330,7330,0
20230628,154400,5588129600,7330,7330,7330,7330,0
20230628,154300,5588129600,7330,7330,7330,7330,0
20230628,154200,5588129600,7330,7330,7330,7330,0
20230628,154100,5588129600,7330,7330,7330,7330,0
20230628,154000,5588129600,7330,7330,7330,7330,0
20230628,153900,5588129600,7330,7330,7330,7330,0
20230628,153800,5588129600,7330,7330,7330,7330,0
20230628,153700,5588129600,7330,7330,7330,7330,0
20230628,153600,5588129600,7330,7330,7330,7330,0
20230628,153500,5588129600,7330,7330,7330,7330,0
20230628,153400,5588129600,7330,7330,7330,7330,0
20230628,153300,5588129600,7330,7330,7330,7330,0
20230628,153200,5588129600,7330,7330,7330,7330,0
20230628,153100,5588129600,7330,7330,7330,7330,0
20230628,153000,5588129600,7330,7330,7330,7330,7725
20230628,152900,5531505350,7310,7310,7310,7310,0
20230628,152800,5531505350,7310,7310,7310,7310,0
20230628,152700,5531505350,7310,7310,7310,7310,0
20230628,152600,5531505350,7310,7310,7310,7310,0
20230628,152500,5531505350,7310,7310,7310,7310,0
20230628,152400,5531505350,7310,7310,7310,7310,0
20230628,152300,5531505350,7310,7310,7310,7310,0
20230628,152200,5531505350,7310,7310,7310,7310,0
20230628,152100,5531505350,7310,7310,7310,7310,0
20230628,152000,5531505350,7310,7310,7310,7310,0
20230628,151900,5531505350,7310,7310,7310,7300,1008
20230628,151800,5524140090,7320,7310,7320,7310,404
20230628,151700,5521185810,7310,7310,7310,7310,216
20230628,151600,5519606850,7310,7320,7330,7310,552
20230628,151500,5515570020,7310,7300,7310,7300,164
20230628,151400,5514371560,7310,7280,7310,7270,1272
20230628,151300,5505089380,7270,7270,7270,7270,295
20230628,151200,5502944730,7280,7290,7290,7270,550
20230628,151100,5498943150,7290,7280,7290,7280,513
20230628,151000,5495208460,7280,7290,7290,7280,1611
20230628,150900,5483465910,7300,7300,7300,7300,14
20230628,150800,5483363710,7290,7300,7300,7290,228
20230628,150700,5481699590,7310,7320,7320,7290,198
20230628,150600,5480252580,7290,7280,7290,7280,2803
20230628,150500,5459846280,7290,7320,7320,7290,1376
20230628,150400,5449811070,7290,7320,7320,7290,202
20230628,150300,5448338430,7290,7290,7320,7290,1337
20230628,150200,5438591340,7320,7320,7320,7290,929
20230628,150100,5431814410,7310,7310,7310,7300,79
20230628,150000,5431237570,7310,7300,7310,7300,118
20230628,145900,5430376160,7320,7320,7320,7320,1
20230628,145800,5430368840,7300,7300,7300,7300,202
20230628,145700,5428894240,7300,7310,7320,7300,678
20230628,145600,5423942300,7300,7300,7310,7290,1439
20230628,145500,5413447610,7300,7300,7300,7290,11
20230628,145400,5413367330,7270,7280,7300,7270,713
20230628,145300,5408162790,7310,7320,7320,7270,13006
20230628,145200,5313460490,7320,7320,7320,7320,244
20230628,145100,5311674410,7320,7320,7340,7320,281
20230628,145000,5309617470,7340,7340,7340,7320,16
20230628,144900,5309500130,7340,7330,7340,7320,605
20230628,144800,5305071190,7340,7340,7340,7340,10
20230628,144700,5304997790,7340,7340,7340,7340,500
20230628,144600,5301327790,7340,7340,7340,7330,333
20230628,144500,5298883600,7340,7340,7340,7340,243
20230628,144400,5297099980,7370,7380,7380,7370,90
20230628,144300,5296435980,7380,7340,7380,7340,760
20230628,144200,5290857460,7330,7330,7330,7330,46
20230628,144100,5290520280,7330,7320,7330,7320,494
20230628,144000,5286903660,7330,7320,7330,7320,469
20230628,143900,5283466490,7320,7320,7320,7320,1178
20230628,143800,5274843530,7320,7320,7320,7320,65
20230628,143700,5274367730,7320,7320,7320,7320,101
20230628,143600,5273628410,7320,7330,7330,7320,414
20230628,143500,5270595810,7330,7330,7330,7330,13
20230628,143400,5270500520,7330,7330,7330,7330,6
20230628,143300,5270456540,7320,7320,7320,7320,52
20230628,143200,5270075900,7320,7310,7320,7310,347
20230628,143100,5267538330,7310,7320,7320,7300,721
20230628,143000,5262268760,7320,7320,7320,7320,0
20230628,142900,5262268760,7320,7310,7330,7310,114
20230628,142800,5261434730,7310,7310,7310,7300,390
20230628,142700,5258585290,7320,7320,7320,7320,165
20230628,142600,5257377490,7330,7330,7330,7330,555
20230628,142500,5253309340,7330,7350,7350,7330,5097
20230628,142400,5215893170,7350,7360,7360,7350,143
20230628,142300,5214841120,7370,7360,7370,7360,4
20230628,142200,5214811650,7370,7370,7370,7370,30
20230628,142100,5214590550,7370,7370,7370,7360,72
20230628,142000,5214059920,7370,7370,7370,7370,15
20230628,141900,5213949370,7370,7370,7370,7370,61
20230628,141800,5213499800,7380,7380,7380,7380,2
20230628,141700,5213485040,7380,7340,7380,7340,32
20230628,141600,5213250080,7380,7380,7380,7380,52
20230628,141500,5212866320,7380,7380,7380,7380,205
20230628,141400,5211353420,7380,7380,7380,7380,2
20230628,141300,5211338660,7380,7340,7380,7340,27
20230628,141200,5211140280,7380,7380,7380,7340,430
20230628,141100,5207982880,7380,7380,7380,7380,2
20230628,141000,5207968120,7380,7360,7380,7360,126
20230628,140900,5207040040,7360,7340,7360,7340,6
20230628,140800,5206995980,7360,7340,7360,7340,20
20230628,140700,5206849040,7340,7340,7340,7330,664
20230628,140600,5201975300,7340,7340,7340,7340,1160
20230628,140500,5193460900,7340,7340,7340,7340,12
20230628,140400,5193372820,7330,7340,7340,7330,56
20230628,140300,5192962270,7320,7320,7320,7320,43
20230628,140200,5192647510,7340,7340,7340,7340,0
20230628,140100,5192647510,7340,7340,7340,7340,0
20230628,140000,5192647510,7340,7340,7340,7340,0
20230628,135900,5192647510,7340,7340,7340,7340,9
20230628,135800,5192581450,7340,7320,7340,7300,1255
20230628,135700,5183401190,7320,7340,7340,7320,1177
20230628,135600,5174774370,7340,7340,7340,7340,30
20230628,135500,5174554170,7340,7350,7350,7340,15
20230628,135400,5174444020,7350,7350,7350,7340,19
20230628,135300,5174304440,7350,7340,7350,7340,22
20230628,135200,5174142940,7350,7360,7360,7340,27
20230628,135100,5173944730,7350,7370,7380,7350,317
20230628,135000,5171611140,7370,7380,7380,7350,232
20230628,134900,5169905830,7350,7350,7350,7350,111
20230628,134800,5169089980,7350,7350,7350,7350,60
20230628,134700,5168648980,7350,7340,7350,7340,9
20230628,134600,5168582900,7330,7330,7330,7330,2
20230628,134500,5168568240,7350,7350,7350,7350,2
20230628,134400,5168553540,7350,7340,7350,7330,102
20230628,134300,5167805320,7340,7340,7340,7340,2
20230628,134200,5167790640,7330,7330,7330,7330,0
20230628,134100,5167790640,7330,7330,7330,7310,471
20230628,134000,5164342350,7330,7320,7350,7320,105
20230628,133900,5163572810,7320,7350,7350,7320,412
20230628,133800,5160556670,7350,7350,7350,7350,17
20230628,133700,5160431720,7350,7350,7350,7350,2
20230628,133600,5160417020,7320,7340,7350,7320,302
20230628,133500,5158205720,7340,7340,7340,7340,13
20230628,133400,5158110300,7350,7350,7350,7350,0
20230628,133300,5158110300,7350,7310,7350,7310,1189
20230628,133200,5149418550,7300,7310,7310,7300,255
20230628,133100,5147556470,7300,7330,7330,7300,2266
20230628,133000,5130994170,7320,7320,7320,7320,260
20230628,132900,5129090970,7320,7330,7330,7320,50
20230628,132800,5128724770,7320,7350,7350,7320,630
20230628,132700,5124105480,7340,7340,7340,7340,0
20230628,132600,5124105480,7340,7320,7340,7320,13
20230628,132500,5124010300,7320,7360,7360,7320,10
20230628,132400,5123936850,7370,7350,7370,7350,7
20230628,132300,5123885380,7320,7330,7330,7320,19
20230628,132200,5123746250,7340,7340,7350,7340,1396
20230628,132100,5113499460,7340,7360,7360,7340,2029
20230628,132000,5098588060,7360,7360,7360,7360,18
20230628,131900,5098455580,7360,7360,7360,7360,64
20230628,131800,5097984540,7350,7360,7360,7350,1162
20230628,131700,5089432610,7370,7370,7370,7370,59
20230628,131600,5088997780,7370,7380,7380,7370,47
20230628,131500,5088651380,7390,7390,7390,7390,10
20230628,131400,5088577480,7370,7370,7370,7370,162
20230628,131300,5087383540,7370,7370,7370,7370,0
20230628,131200,5087383540,7370,7390,7390,7370,275
20230628,131100,5085356540,7400,7360,7400,7360,755
20230628,131000,5079795340,7370,7370,7370,7370,509
20230628,130900,5076044010,7370,7420,7420,7370,4815
20230628,130800,5040461440,7420,7420,7420,7420,1471
20230628,130700,5029546620,7390,7390,7390,7390,0
20230628,130600,5029546620,7390,7420,7420,7370,1071
20230628,130500,5021645840,7420,7420,7420,7420,49
20230628,130400,5021282260,7420,7420,7420,7420,1
20230628,130300,5021274840,7400,7410,7410,7400,1114
20230628,130200,5013030940,7410,7420,7420,7410,339
20230628,130100,5010518410,7410,7410,7410,7410,0
20230628,130000,5010518410,7410,7420,7420,7410,54
20230628,125900,5010117770,7410,7400,7410,7400,30
20230628,125800,5009895570,7400,7400,7400,7400,0
20230628,125700,5009895570,7400,7420,7420,7400,211
20230628,125600,5008333950,7400,7420,7420,7400,432
20230628,125500,5005137130,7410,7400,7410,7400,371
20230628,125400,5002390450,7400,7400,7400,7380,907
20230628,125300,4995680650,7370,7370,7370,7370,0
20230628,125200,4995680650,7370,7380,7400,7370,322
20230628,125100,4993306380,7400,7400,7400,7400,0
20230628,125000,4993306380,7400,7400,7400,7400,1
20230628,124900,4993298980,7370,7370,7370,7370,170
20230628,124800,4992046080,7370,7390,7390,7370,50
20230628,124700,4991677360,7410,7410,7410,7410,499
20230628,124600,4987979770,7410,7390,7410,7390,1666
20230628,124500,4975635220,7410,7410,7410,7410,0
20230628,124400,4975635220,7410,7410,7410,7410,3
20230628,124300,4975612990,7370,7380,7380,7370,3196
20230628,124200,4952043470,7380,7410,7410,7380,2016
20230628,124100,4937159300,7410,7410,7410,7410,2
20230628,124000,4937144480,7390,7410,7410,7390,115
20230628,123900,4936294510,7380,7380,7380,7380,0
20230628,123800,4936294510,7380,7380,7380,7380,10
20230628,123700,4936220710,7380,7380,7420,7380,3014
20230628,123600,4913877390,7380,7380,7380,7380,0
20230628,123500,4913877390,7380,7380,7380,7370,1207
20230628,123400,4904970800,7380,7400,7400,7380,2845
20230628,123300,4883953980,7410,7410,7410,7410,100
20230628,123200,4883212980,7410,7410,7410,7410,0
20230628,123100,4883212980,7410,7410,7410,7410,5
20230628,123000,4883175930,7400,7400,7400,7400,0
20230628,122900,4883175930,7400,7400,7400,7400,0
20230628,122800,4883175930,7400,7400,7400,7400,776
20230628,122700,4877433530,7400,7400,7400,7400,2256
20230628,122600,4860739130,7400,7400,7400,7400,100
20230628,122500,4859999130,7410,7410,7410,7410,6
20230628,122400,4859954670,7390,7390,7390,7390,31
20230628,122300,4859725580,7390,7400,7400,7390,186
20230628,122200,4858350280,7410,7420,7420,7400,1904
20230628,122100,4844245530,7420,7420,7420,7420,0
20230628,122000,4844245530,7420,7420,7420,7420,117
20230628,121900,4843377390,7440,7440,7440,7440,33
20230628,121800,4843131870,7440,7450,7450,7440,301
20230628,121700,4840892420,7450,7450,7450,7450,15
20230628,121600,4840780670,7460,7460,7460,7460,0
20230628,121500,4840780670,7460,7460,7460,7460,2
20230628,121400,4840765750,7460,7420,7460,7420,607
20230628,121300,4836242760,7400,7400,7400,7400,0
20230628,121200,4836242760,7400,7400,7400,7400,207
20230628,121100,4834710960,7430,7430,7430,7430,35
20230628,121000,4834450910,7430,7410,7430,7410,115
20230628,120900,4833597530,7390,7410,7410,7390,518
20230628,120800,4829761990,7410,7410,7410,7410,10
20230628,120700,4829687890,7410,7410,7410,7410,60
20230628,120600,4829243290,7420,7420,7420,7420,6
20230628,120500,4829198770,7420,7420,7420,7420,0
20230628,120400,4829198770,7420,7420,7420,7420,6
20230628,120300,4829154250,7420,7420,7420,7420,0
20230628,120200,4829154250,7420,7420,7420,7380,1134
20230628,120100,4820740170,7430,7430,7430,7430,7
20230628,120000,4820688160,7430,7390,7430,7390,568
20230628,115900,4816469920,7390,7390,7410,7390,109
20230628,115800,4815663720,7390,7360,7390,7360,96
20230628,115700,4814956100,7370,7370,7370,7370,128
20230628,115600,4814012740,7370,7370,7370,7370,50
20230628,115500,4813644240,7370,7370,7370,7370,76
20230628,115400,4813084120,7370,7370,7370,7370,22
20230628,115300,4812921980,7370,7370,7370,7370,3
20230628,115200,4812899870,7380,7380,7380,7380,58
20230628,115100,4812471830,7380,7370,7380,7370,11
20230628,115000,4812390750,7370,7370,7370,7370,433
20230628,114900,4809199540,7380,7380,7380,7380,28
20230628,114800,4808992900,7390,7390,7390,7380,235
20230628,114700,4807257500,7380,7380,7400,7380,325
20230628,114600,4804858980,7400,7410,7410,7390,112
20230628,114500,4804029420,7410,7410,7410,7410,27
20230628,114400,4803829350,7420,7420,7420,7420,547
20230628,114300,4799770610,7420,7420,7420,7420,2
20230628,114200,4799755770,7420,7420,7420,7420,7
20230628,114100,4799703830,7420,7440,7440,7420,391
20230628,114000,4796800160,7460,7420,7460,7420,1261
20230628,113900,4787429100,7430,7450,7460,7430,956
20230628,113800,4780325520,7470,7440,7470,7440,222
20230628,113700,4778670270,7450,7460,7460,7450,19
20230628,113600,4778528630,7470,7470,7470,7460,430
20230628,113500,4775317030,7470,7460,7470,7460,2001
20230628,113400,4760369730,7470,7450,7470,7450,3263
20230628,113300,4736037030,7450,7440,7450,7430,3228
20230628,113200,4712027820,7440,7390,7440,7390,831
20230628,113100,4705867130,7400,7410,7410,7390,1579
20230628,113000,4694185220,7410,7410,7410,7410,0
20230628,112900,4694185220,7410,7410,7410,7410,70
20230628,112800,4693666520,7410,7410,7410,7410,7
20230628,112700,4693614650,7420,7420,7420,7420,0
20230628,112600,4693614650,7420,7420,7420,7420,54
20230628,112500,4693213970,7410,7410,7410,7400,111
20230628,112400,4692391470,7430,7420,7430,7420,152
20230628,112300,4691263530,7420,7420,7420,7400,993
20230628,112200,4683906290,7430,7420,7430,7420,898
20230628,112100,4677241150,7440,7440,7440,7400,2924
20230628,112000,4655537090,7440,7380,7440,7380,3461
20230628,111900,4629927900,7340,7340,7380,7340,5979
20230628,111800,4585876010,7340,7320,7340,7320,2833
20230628,111700,4565116260,7320,7330,7330,7320,763
20230628,111600,4559524960,7330,7320,7330,7320,532
20230628,111500,4555630410,7310,7300,7310,7300,791
20230628,111400,4549849110,7300,7300,7300,7300,1
20230628,111300,4549841810,7290,7300,7300,7290,907
20230628,111200,4543225920,7300,7300,7300,7300,645
20230628,111100,4538517420,7310,7310,7310,7310,74
20230628,111000,4537976480,7310,7310,7310,7310,5
20230628,110900,4537939930,7310,7300,7310,7290,346
20230628,110800,4535414520,7310,7300,7310,7300,66
20230628,110700,4534932650,7300,7280,7300,7280,84
20230628,110600,4534319530,7300,7300,7300,7290,1767
20230628,110500,4521427640,7310,7310,7310,7310,91
20230628,110400,4520762430,7310,7320,7320,7310,1276
20230628,110300,4511424740,7320,7310,7330,7300,321
20230628,110200,4509078230,7300,7310,7330,7300,380
20230628,110100,4506294790,7310,7310,7310,7300,119
20230628,110000,4505424910,7270,7280,7330,7270,747
20230628,105900,4499980140,7270,7270,7270,7270,305
20230628,105800,4497762790,7270,7260,7270,7260,84
20230628,105700,4497152850,7260,7260,7260,7260,40
20230628,105600,4496862450,7260,7240,7260,7240,234
20230628,105500,4495168250,7230,7230,7240,7230,2346
20230628,105400,4478204350,7230,7230,7230,7230,4
20230628,105300,4478175430,7230,7220,7230,7210,1579
20230628,105200,4466773630,7220,7240,7240,7220,5331
20230628,105100,4428215510,7250,7260,7270,7250,1184
20230628,105000,4419626140,7260,7270,7270,7250,655
20230628,104900,4414869200,7250,7250,7250,7250,51
20230628,104800,4414499450,7250,7250,7250,7250,459
20230628,104700,4411171700,7270,7270,7270,7270,6
20230628,104600,4411128080,7250,7260,7270,7250,1835
20230628,104500,4397811350,7260,7280,7280,7260,379
20230628,104400,4395059610,7280,7240,7280,7240,1332
20230628,104300,4385387810,7230,7230,7240,7230,734
20230628,104200,4380080800,7230,7250,7250,7230,957
20230628,104100,4373156590,7230,7240,7240,7230,170
20230628,104000,4371926890,7240,7240,7240,7240,9
20230628,103900,4371861730,7240,7230,7240,7230,563
20230628,103800,4367790610,7240,7240,7240,7240,437
20230628,103700,4364626730,7250,7220,7250,7220,385
20230628,103600,4361837880,7260,7230,7270,7220,10024
20230628,103500,4289250830,7240,7250,7250,7240,1350
20230628,103400,4279476050,7240,7270,7270,7240,1924
20230628,103300,4265494180,7260,7250,7280,7240,459
20230628,103200,4262161140,7250,7250,7250,7250,259
20230628,103100,4260283390,7250,7250,7250,7240,1433
20230628,103000,4249907940,7230,7230,7230,7230,64
20230628,102900,4249445220,7250,7250,7250,7230,1755
20230628,102800,4236732190,7250,7240,7250,7240,492
20230628,102700,4233166020,7240,7260,7260,7240,3459
20230628,102600,4208116090,7260,7260,7260,7260,247
20230628,102500,4206322870,7260,7250,7260,7250,330
20230628,102400,4203929310,7240,7290,7290,7240,913
20230628,102300,4197311410,7250,7270,7270,7240,2487
20230628,102200,4179283030,7270,7260,7270,7250,9128
20230628,102100,4112999640,7270,7300,7300,7270,10296
20230628,102000,4038085690,7300,7320,7320,7300,1356
20230628,101900,4028180080,7320,7290,7320,7290,245
20230628,101800,4026387940,7320,7290,7320,7280,2163
20230628,101700,4010587920,7300,7280,7300,7280,153
20230628,101600,4009472540,7290,7280,7290,7270,54
20230628,101500,4009079490,7300,7310,7310,7280,3192
20230628,101400,3985813900,7310,7320,7320,7310,76
20230628,101300,3985258280,7310,7320,7320,7300,301
20230628,101200,3983059120,7310,7290,7310,7280,535
20230628,101100,3979155880,7290,7310,7310,7290,307
20230628,101000,3976916910,7310,7290,7310,7280,2298
20230628,100900,3960183440,7280,7290,7290,7280,1277
20230628,100800,3950886140,7280,7300,7310,7270,6335
20230628,100700,3904748460,7300,7330,7340,7300,964
20230628,100600,3897688700,7330,7340,7340,7330,1709
20230628,100500,3885158910,7350,7350,7350,7350,346
20230628,100400,3882615810,7350,7330,7350,7330,794
20230628,100300,3876789970,7330,7290,7330,7290,1645
20230628,100200,3864771950,7290,7280,7300,7260,4779
20230628,100100,3829993510,7290,7290,7310,7280,1298
20230628,100000,3820525760,7300,7310,7350,7270,8051
20230628,095900,3761876660,7310,7360,7360,7300,4974
20230628,095800,3725493770,7360,7350,7360,7350,96
20230628,095700,3724787890,7340,7340,7340,7330,159
20230628,095600,3723621480,7340,7350,7350,7330,1113
20230628,095500,3715457320,7350,7370,7400,7350,3992
20230628,095400,3685972690,7360,7370,7370,7350,1083
20230628,095300,3678003490,7350,7320,7350,7320,3119
20230628,095200,3655137120,7320,7340,7350,7300,11619
20230628,095100,3570113690,7330,7410,7410,7330,9051
20230628,095000,3503590760,7370,7450,7450,7370,5505
20230628,094900,3462932500,7450,7430,7450,7410,3069
20230628,094800,3440136600,7420,7410,7450,7410,262
20230628,094700,3438187020,7390,7430,7460,7390,4734
20230628,094600,3403115040,7390,7420,7420,7390,2827
20230628,094500,3382196240,7420,7440,7440,7420,1730
20230628,094400,3369342500,7440,7440,7460,7430,1954
20230628,094300,3354800340,7450,7450,7450,7430,1623
20230628,094200,3342715110,7440,7450,7450,7430,1455
20230628,094100,3331892610,7430,7460,7460,7420,3137
20230628,094000,3308551710,7450,7470,7470,7430,358
20230628,093900,3305884250,7470,7430,7480,7400,3525
20230628,093800,3279700940,7400,7470,7470,7370,17844
20230628,093700,3147483720,7480,7540,7540,7470,9181
20230628,093600,3078618710,7540,7530,7540,7530,367
20230628,093500,3075854700,7510,7510,7520,7500,1953
20230628,093400,3061186180,7510,7520,7530,7510,1343
20230628,093300,3051087930,7520,7520,7530,7500,3364
20230628,093200,3025830860,7520,7550,7580,7520,5781
20230628,093100,2982270990,7550,7560,7600,7540,4659
20230628,093000,2947034450,7560,7570,7570,7550,827
20230628,092900,2940784610,7560,7570,7600,7540,5712
20230628,092800,2897634150,7580,7570,7580,7560,2169
20230628,092700,2881220330,7580,7560,7580,7560,663
20230628,092600,2876202240,7580,7600,7610,7560,2085
20230628,092500,2860408360,7610,7620,7630,7600,1886
20230628,092400,2846059440,7610,7560,7610,7550,3290
20230628,092300,2821076950,7570,7550,7570,7550,680
20230628,092200,2815941740,7550,7550,7580,7530,2667
20230628,092100,2795798860,7550,7580,7580,7520,6415
20230628,092000,2747364350,7590,7610,7610,7570,7424
20230628,091900,2690959020,7610,7640,7640,7600,8265
20230628,091800,2627937850,7640,7710,7710,7640,7016
20230628,091700,2574134620,7710,7710,7720,7710,1544
20230628,091600,2562229030,7710,7740,7740,7700,1883
20230628,091500,2547700220,7750,7760,7770,7750,6091
20230628,091400,2500428780,7750,7680,7780,7680,5757
20230628,091300,2455915740,7720,7650,7720,7650,2980
20230628,091200,2433045110,7650,7710,7720,7630,17975
20230628,091100,2295035240,7710,7730,7730,7710,5591
20230628,091000,2251864950,7720,7810,7810,7710,12435
20230628,090900,2155593910,7780,7800,7810,7770,9876
20230628,090800,2078758740,7800,7800,7850,7790,5499
20230628,090700,2035871970,7790,7910,7910,7790,7498
20230628,090600,1977077780,7900,7840,7930,7840,4103
20230628,090500,1944682150,7810,7780,7840,7770,10120
20230628,090400,1865731550,7790,7910,7920,7770,15650
20230628,090300,1742950030,7910,8020,8030,7910,21716
20230628,090200,1569734370,8020,8000,8040,7930,27440
20230628,090100,1350510300,8020,7890,8060,7700,53791
20230628,090000,925296120,7890,7940,8130,7890,115766