stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203900,3718568095,5370,5370,5370,5370,11655
20230628,203800,3718568095,5370,5370,5370,5370,0
20230628,203700,3718568095,5370,5370,5370,5370,0
20230628,203600,3718568095,5370,5370,5370,5370,0
20230628,203500,3718568095,5370,5370,5370,5370,0
20230628,203400,3718568095,5370,5370,5370,5370,0
20230628,203300,3718568095,5370,5370,5370,5370,0
20230628,203200,3718568095,5370,5370,5370,5370,0
20230628,203100,3718568095,5370,5370,5370,5370,0
20230628,203000,3718568095,5370,5370,5370,5370,0
20230628,202900,3718568095,5370,5370,5370,5370,0
20230628,202800,3718568095,5370,5370,5370,5370,0
20230628,202700,3718568095,5370,5370,5370,5370,0
20230628,202600,3718568095,5370,5370,5370,5370,0
20230628,202500,3718568095,5370,5370,5370,5370,0
20230628,202400,3718568095,5370,5370,5370,5370,0
20230628,202300,3718568095,5370,5370,5370,5370,0
20230628,202200,3718568095,5370,5370,5370,5370,0
20230628,202100,3718568095,5370,5370,5370,5370,0
20230628,202000,3718568095,5370,5370,5370,5370,0
20230628,201900,3718568095,5370,5370,5370,5370,0
20230628,201800,3718568095,5370,5370,5370,5370,0
20230628,201700,3718568095,5370,5370,5370,5370,0
20230628,201600,3718568095,5370,5370,5370,5370,0
20230628,201500,3718568095,5370,5370,5370,5370,0
20230628,201400,3718568095,5370,5370,5370,5370,0
20230628,201300,3718568095,5370,5370,5370,5370,0
20230628,201200,3718568095,5370,5370,5370,5370,0
20230628,201100,3718568095,5370,5370,5370,5370,0
20230628,201000,3718568095,5370,5370,5370,5370,0
20230628,200900,3718568095,5370,5370,5370,5370,11655
20230628,200800,3718568095,5370,5370,5370,5370,0
20230628,200700,3718568095,5370,5370,5370,5370,0
20230628,200600,3718568095,5370,5370,5370,5370,0
20230628,200500,3718568095,5370,5370,5370,5370,0
20230628,200400,3718568095,5370,5370,5370,5370,0
20230628,200300,3718568095,5370,5370,5370,5370,0
20230628,200200,3718568095,5370,5370,5370,5370,0
20230628,200100,3718568095,5370,5370,5370,5370,0
20230628,200000,3718568095,5370,5370,5370,5370,0
20230628,195900,3718568095,5370,5370,5370,5370,0
20230628,195800,3718568095,5370,5370,5370,5370,0
20230628,195700,3718568095,5370,5370,5370,5370,0
20230628,195600,3718568095,5370,5370,5370,5370,0
20230628,195500,3718568095,5370,5370,5370,5370,0
20230628,195400,3718568095,5370,5370,5370,5370,0
20230628,195300,3718568095,5370,5370,5370,5370,0
20230628,195200,3718568095,5370,5370,5370,5370,0
20230628,195100,3718568095,5370,5370,5370,5370,0
20230628,195000,3718568095,5370,5370,5370,5370,0
20230628,194900,3718568095,5370,5370,5370,5370,0
20230628,194800,3718568095,5370,5370,5370,5370,0
20230628,194700,3718568095,5370,5370,5370,5370,0
20230628,194600,3718568095,5370,5370,5370,5370,0
20230628,194500,3718568095,5370,5370,5370,5370,0
20230628,194400,3718568095,5370,5370,5370,5370,0
20230628,194300,3718568095,5370,5370,5370,5370,0
20230628,194200,3718568095,5370,5370,5370,5370,0
20230628,194100,3718568095,5370,5370,5370,5370,0
20230628,194000,3718568095,5370,5370,5370,5370,0
20230628,193900,3718568095,5370,5370,5370,5370,11655
20230628,193800,3718568095,5370,5370,5370,5370,0
20230628,193700,3718568095,5370,5370,5370,5370,0
20230628,193600,3718568095,5370,5370,5370,5370,0
20230628,193500,3718568095,5370,5370,5370,5370,0
20230628,193400,3718568095,5370,5370,5370,5370,0
20230628,193300,3718568095,5370,5370,5370,5370,0
20230628,193200,3718568095,5370,5370,5370,5370,0
20230628,193100,3718568095,5370,5370,5370,5370,0
20230628,193000,3718568095,5370,5370,5370,5370,0
20230628,192900,3718568095,5370,5370,5370,5370,0
20230628,192800,3718568095,5370,5370,5370,5370,0
20230628,192700,3718568095,5370,5370,5370,5370,0
20230628,192600,3718568095,5370,5370,5370,5370,0
20230628,192500,3718568095,5370,5370,5370,5370,0
20230628,192400,3718568095,5370,5370,5370,5370,0
20230628,192300,3718568095,5370,5370,5370,5370,0
20230628,192200,3718568095,5370,5370,5370,5370,0
20230628,192100,3718568095,5370,5370,5370,5370,0
20230628,192000,3718568095,5370,5370,5370,5370,0
20230628,191900,3718568095,5370,5370,5370,5370,0
20230628,191800,3718568095,5370,5370,5370,5370,0
20230628,191700,3718568095,5370,5370,5370,5370,0
20230628,191600,3718568095,5370,5370,5370,5370,0
20230628,191500,3718568095,5370,5370,5370,5370,0
20230628,191400,3718568095,5370,5370,5370,5370,0
20230628,191300,3718568095,5370,5370,5370,5370,0
20230628,191200,3718568095,5370,5370,5370,5370,0
20230628,191100,3718568095,5370,5370,5370,5370,0
20230628,191000,3718568095,5370,5370,5370,5370,0
20230628,190900,3718568095,5370,5370,5370,5370,11655
20230628,190800,3718568095,5370,5370,5370,5370,0
20230628,190700,3718568095,5370,5370,5370,5370,0
20230628,190600,3718568095,5370,5370,5370,5370,0
20230628,190500,3718568095,5370,5370,5370,5370,0
20230628,190400,3718568095,5370,5370,5370,5370,0
20230628,190300,3718568095,5370,5370,5370,5370,0
20230628,190200,3718568095,5370,5370,5370,5370,0
20230628,190100,3718568095,5370,5370,5370,5370,0
20230628,190000,3718568095,5370,5370,5370,5370,0
20230628,185900,3718568095,5370,5370,5370,5370,0
20230628,185800,3718568095,5370,5370,5370,5370,0
20230628,185700,3718568095,5370,5370,5370,5370,0
20230628,185600,3718568095,5370,5370,5370,5370,0
20230628,185500,3718568095,5370,5370,5370,5370,0
20230628,185400,3718568095,5370,5370,5370,5370,0
20230628,185300,3718568095,5370,5370,5370,5370,0
20230628,185200,3718568095,5370,5370,5370,5370,0
20230628,185100,3718568095,5370,5370,5370,5370,0
20230628,185000,3718568095,5370,5370,5370,5370,0
20230628,184900,3718568095,5370,5370,5370,5370,0
20230628,184800,3718568095,5370,5370,5370,5370,0
20230628,184700,3718568095,5370,5370,5370,5370,0
20230628,184600,3718568095,5370,5370,5370,5370,0
20230628,184500,3718568095,5370,5370,5370,5370,0
20230628,184400,3718568095,5370,5370,5370,5370,0
20230628,184300,3718568095,5370,5370,5370,5370,0
20230628,184200,3718568095,5370,5370,5370,5370,0
20230628,184100,3718568095,5370,5370,5370,5370,0
20230628,184000,3718568095,5370,5370,5370,5370,0
20230628,183900,3718568095,5370,5370,5370,5370,11655
20230628,183800,3718568095,5370,5370,5370,5370,0
20230628,183700,3718568095,5370,5370,5370,5370,0
20230628,183600,3718568095,5370,5370,5370,5370,0
20230628,183500,3718568095,5370,5370,5370,5370,0
20230628,183400,3718568095,5370,5370,5370,5370,0
20230628,183300,3718568095,5370,5370,5370,5370,0
20230628,183200,3718568095,5370,5370,5370,5370,0
20230628,183100,3718568095,5370,5370,5370,5370,0
20230628,183000,3718568095,5370,5370,5370,5370,0
20230628,182900,3718568095,5370,5370,5370,5370,0
20230628,182800,3718568095,5370,5370,5370,5370,0
20230628,182700,3718568095,5370,5370,5370,5370,0
20230628,182600,3718568095,5370,5370,5370,5370,0
20230628,182500,3718568095,5370,5370,5370,5370,0
20230628,182400,3718568095,5370,5370,5370,5370,0
20230628,182300,3718568095,5370,5370,5370,5370,0
20230628,182200,3718568095,5370,5370,5370,5370,0
20230628,182100,3718568095,5370,5370,5370,5370,0
20230628,182000,3718568095,5370,5370,5370,5370,0
20230628,181900,3718568095,5370,5370,5370,5370,0
20230628,181800,3718568095,5370,5370,5370,5370,0
20230628,181700,3718568095,5370,5370,5370,5370,0
20230628,181600,3718568095,5370,5370,5370,5370,0
20230628,181500,3718568095,5370,5370,5370,5370,0
20230628,181400,3718568095,5370,5370,5370,5370,0
20230628,181300,3718568095,5370,5370,5370,5370,0
20230628,181200,3718568095,5370,5370,5370,5370,0
20230628,181100,3718568095,5370,5370,5370,5370,0
20230628,181000,3718568095,5370,5370,5370,5370,0
20230628,180900,3718568095,5370,5370,5370,5370,11655
20230628,180800,3718568095,5370,5370,5370,5370,0
20230628,180700,3718568095,5370,5370,5370,5370,0
20230628,180600,3718568095,5370,5370,5370,5370,0
20230628,180500,3718568095,5370,5370,5370,5370,0
20230628,180400,3718568095,5370,5370,5370,5370,0
20230628,180300,3718568095,5370,5370,5370,5370,0
20230628,180200,3718568095,5370,5370,5370,5370,0
20230628,180100,3718568095,5370,5370,5370,5370,0
20230628,180000,3718568095,5370,5370,5370,5370,0
20230628,175900,3718568095,5370,5370,5370,5370,0
20230628,175800,3718568095,5370,5370,5370,5370,0
20230628,175700,3718568095,5370,5370,5370,5370,0
20230628,175600,3718568095,5370,5370,5370,5370,0
20230628,175500,3718568095,5370,5370,5370,5370,0
20230628,175400,3718568095,5370,5370,5370,5370,0
20230628,175300,3718568095,5370,5370,5370,5370,0
20230628,175200,3718568095,5370,5370,5370,5370,0
20230628,175100,3718568095,5370,5370,5370,5370,0
20230628,175000,3718568095,5370,5370,5370,5370,0
20230628,174900,3718568095,5370,5370,5370,5370,0
20230628,174800,3718568095,5370,5370,5370,5370,0
20230628,174700,3718568095,5370,5370,5370,5370,0
20230628,174600,3718568095,5370,5370,5370,5370,0
20230628,174500,3718568095,5370,5370,5370,5370,0
20230628,174400,3718568095,5370,5370,5370,5370,0
20230628,174300,3718568095,5370,5370,5370,5370,0
20230628,174200,3718568095,5370,5370,5370,5370,0
20230628,174100,3718568095,5370,5370,5370,5370,0
20230628,174000,3718568095,5370,5370,5370,5370,0
20230628,173900,3718568095,5370,5370,5370,5370,11655
20230628,173800,3718568095,5370,5370,5370,5370,0
20230628,173700,3718568095,5370,5370,5370,5370,0
20230628,173600,3718568095,5370,5370,5370,5370,0
20230628,173500,3718568095,5370,5370,5370,5370,0
20230628,173400,3718568095,5370,5370,5370,5370,0
20230628,173300,3718568095,5370,5370,5370,5370,0
20230628,173200,3718568095,5370,5370,5370,5370,0
20230628,173100,3718568095,5370,5370,5370,5370,0
20230628,173000,3718568095,5370,5370,5370,5370,0
20230628,172900,3718568095,5370,5370,5370,5370,0
20230628,172800,3718568095,5370,5370,5370,5370,0
20230628,172700,3718568095,5370,5370,5370,5370,0
20230628,172600,3718568095,5370,5370,5370,5370,0
20230628,172500,3718568095,5370,5370,5370,5370,0
20230628,172400,3718568095,5370,5370,5370,5370,0
20230628,172300,3718568095,5370,5370,5370,5370,0
20230628,172200,3718568095,5370,5370,5370,5370,0
20230628,172100,3718568095,5370,5370,5370,5370,0
20230628,172000,3718568095,5370,5370,5370,5370,0
20230628,171900,3718568095,5370,5370,5370,5370,0
20230628,171800,3718568095,5370,5370,5370,5370,0
20230628,171700,3718568095,5370,5370,5370,5370,0
20230628,171600,3718568095,5370,5370,5370,5370,0
20230628,171500,3718568095,5370,5370,5370,5370,0
20230628,171400,3718568095,5370,5370,5370,5370,0
20230628,171300,3718568095,5370,5370,5370,5370,0
20230628,171200,3718568095,5370,5370,5370,5370,0
20230628,171100,3718568095,5370,5370,5370,5370,0
20230628,171000,3718568095,5370,5370,5370,5370,0
20230628,170900,3718568095,5370,5370,5370,5370,11655
20230628,170800,3718568095,5370,5370,5370,5370,0
20230628,170700,3718568095,5370,5370,5370,5370,0
20230628,170600,3718568095,5370,5370,5370,5370,0
20230628,170500,3718568095,5370,5370,5370,5370,0
20230628,170400,3718568095,5370,5370,5370,5370,0
20230628,170300,3718568095,5370,5370,5370,5370,0
20230628,170200,3718568095,5370,5370,5370,5370,0
20230628,170100,3718568095,5370,5370,5370,5370,0
20230628,170000,3718568095,5370,5370,5370,5370,0
20230628,165900,3718568095,5370,5370,5370,5370,0
20230628,165800,3718568095,5370,5370,5370,5370,0
20230628,165700,3718568095,5370,5370,5370,5370,0
20230628,165600,3718568095,5370,5370,5370,5370,0
20230628,165500,3718568095,5370,5370,5370,5370,0
20230628,165400,3718568095,5370,5370,5370,5370,0
20230628,165300,3718568095,5370,5370,5370,5370,0
20230628,165200,3718568095,5370,5370,5370,5370,0
20230628,165100,3718568095,5370,5370,5370,5370,0
20230628,165000,3718568095,5370,5370,5370,5370,0
20230628,164900,3718568095,5370,5370,5370,5370,0
20230628,164800,3718568095,5370,5370,5370,5370,0
20230628,164700,3718568095,5370,5370,5370,5370,0
20230628,164600,3718568095,5370,5370,5370,5370,0
20230628,164500,3718568095,5370,5370,5370,5370,0
20230628,164400,3718568095,5370,5370,5370,5370,0
20230628,164300,3718568095,5370,5370,5370,5370,0
20230628,164200,3718568095,5370,5370,5370,5370,0
20230628,164100,3718568095,5370,5370,5370,5370,0
20230628,164000,3718568095,5370,5370,5370,5370,0
20230628,163900,3718568095,5370,5370,5370,5370,11655
20230628,163800,3718568095,5370,5370,5370,5370,0
20230628,163700,3718568095,5370,5370,5370,5370,0
20230628,163600,3718568095,5370,5370,5370,5370,0
20230628,163500,3718568095,5370,5370,5370,5370,0
20230628,163400,3718568095,5370,5370,5370,5370,0
20230628,163300,3718568095,5370,5370,5370,5370,0
20230628,163200,3718568095,5370,5370,5370,5370,0
20230628,163100,3718568095,5370,5370,5370,5370,0
20230628,163000,3718568095,5370,5370,5370,5370,0
20230628,162900,3718568095,5370,5370,5370,5370,0
20230628,162800,3718568095,5370,5370,5370,5370,0
20230628,162700,3718568095,5370,5370,5370,5370,0
20230628,162600,3718568095,5370,5370,5370,5370,0
20230628,162500,3718568095,5370,5370,5370,5370,0
20230628,162400,3718568095,5370,5370,5370,5370,0
20230628,162300,3718568095,5370,5370,5370,5370,0
20230628,162200,3718568095,5370,5370,5370,5370,0
20230628,162100,3718568095,5370,5370,5370,5370,0
20230628,162000,3718568095,5370,5370,5370,5370,0
20230628,161900,3718568095,5370,5370,5370,5370,0
20230628,161800,3718568095,5370,5370,5370,5370,0
20230628,161700,3718568095,5370,5370,5370,5370,0
20230628,161600,3718568095,5370,5370,5370,5370,0
20230628,161500,3718568095,5370,5370,5370,5370,0
20230628,161400,3718568095,5370,5370,5370,5370,0
20230628,161300,3718568095,5370,5370,5370,5370,0
20230628,161200,3718568095,5370,5370,5370,5370,0
20230628,161100,3718568095,5370,5370,5370,5370,0
20230628,161000,3718568095,5370,5370,5370,5370,0
20230628,160900,3718568095,5370,5370,5370,5370,11655
20230628,160800,3718568095,5370,5370,5370,5370,0
20230628,160700,3718568095,5370,5370,5370,5370,0
20230628,160600,3718568095,5370,5370,5370,5370,0
20230628,160500,3718568095,5370,5370,5370,5370,0
20230628,160400,3718568095,5370,5370,5370,5370,0
20230628,160300,3718568095,5370,5370,5370,5370,0
20230628,160200,3718568095,5370,5370,5370,5370,0
20230628,160100,3718568095,5370,5370,5370,5370,0
20230628,160000,3718568095,5370,5370,5370,5370,0
20230628,155900,3718568095,5370,5370,5370,5370,0
20230628,155800,3718568095,5370,5370,5370,5370,0
20230628,155700,3718568095,5370,5370,5370,5370,0
20230628,155600,3718568095,5370,5370,5370,5370,0
20230628,155500,3718568095,5370,5370,5370,5370,0
20230628,155400,3718568095,5370,5370,5370,5370,0
20230628,155300,3718568095,5370,5370,5370,5370,0
20230628,155200,3718568095,5370,5370,5370,5370,0
20230628,155100,3718568095,5370,5370,5370,5370,0
20230628,155000,3718568095,5370,5370,5370,5370,0
20230628,154900,3718568095,5370,5370,5370,5370,0
20230628,154800,3718568095,5370,5370,5370,5370,0
20230628,154700,3718568095,5370,5370,5370,5370,0
20230628,154600,3718568095,5370,5370,5370,5370,0
20230628,154500,3718568095,5370,5370,5370,5370,0
20230628,154400,3718568095,5370,5370,5370,5370,0
20230628,154300,3718568095,5370,5370,5370,5370,0
20230628,154200,3718568095,5370,5370,5370,5370,0
20230628,154100,3718568095,5370,5370,5370,5370,0
20230628,154000,3718568095,5370,5370,5370,5370,0
20230628,153900,3718568095,5370,5370,5370,5370,11655
20230628,153800,3718568095,5370,5370,5370,5370,0
20230628,153700,3718568095,5370,5370,5370,5370,0
20230628,153600,3718568095,5370,5370,5370,5370,0
20230628,153500,3718568095,5370,5370,5370,5370,0
20230628,153400,3718568095,5370,5370,5370,5370,0
20230628,153300,3718568095,5370,5370,5370,5370,0
20230628,153200,3718568095,5370,5370,5370,5370,0
20230628,153100,3718568095,5370,5370,5370,5370,0
20230628,153000,3718568095,5370,5370,5370,5370,11655
20230628,152900,3655980745,5300,5300,5300,5300,0
20230628,152800,3655980745,5300,5300,5300,5300,0
20230628,152700,3655980745,5300,5300,5300,5300,0
20230628,152600,3655980745,5300,5300,5300,5300,0
20230628,152500,3655980745,5300,5300,5300,5300,0
20230628,152400,3655980745,5300,5300,5300,5300,0
20230628,152300,3655980745,5300,5300,5300,5300,0
20230628,152200,3655980745,5300,5300,5300,5300,0
20230628,152100,3655980745,5300,5300,5300,5300,0
20230628,152000,3655980745,5300,5300,5300,5300,0
20230628,151900,3655980745,5300,5350,5360,5280,6175
20230628,151800,3623070015,5350,5370,5370,5320,9122
20230628,151700,3574229615,5350,5310,5370,5290,7574
20230628,151600,3533940345,5310,5280,5320,5270,1589
20230628,151500,3525518945,5270,5310,5310,5270,98
20230628,151400,3525000385,5290,5260,5310,5260,1271
20230628,151300,3518289525,5280,5210,5280,5210,3292
20230628,151200,3500979915,5240,5240,5240,5190,2297
20230628,151100,3488978385,5180,5230,5240,5180,3236
20230628,151000,3472139645,5230,5260,5260,5200,3745
20230628,150900,3452607145,5240,5250,5280,5220,2704
20230628,150800,3438428695,5250,5250,5270,5200,3258
20230628,150700,3421397395,5250,5270,5270,5250,1083
20230628,150600,3415695485,5250,5260,5300,5220,1636
20230628,150500,3407090225,5260,5310,5310,5180,16360
20230628,150400,3321646405,5270,5270,5320,5260,3123
20230628,150300,3305144835,5270,5320,5330,5270,2759
20230628,150200,3290498895,5320,5330,5330,5310,391
20230628,150100,3288419535,5350,5320,5360,5300,3618
20230628,150000,3269147755,5320,5280,5360,5280,6130
20230628,145900,3236502425,5280,5310,5320,5240,5336
20230628,145800,3208350805,5320,5420,5420,5320,10309
20230628,145700,3152946145,5420,5280,5450,5260,20440
20230628,145600,3043728565,5280,5240,5280,5230,2064
20230628,145500,3032862935,5240,5280,5300,5230,1832
20230628,145400,3023243935,5300,5260,5320,5200,6084
20230628,145300,2991377405,5260,5220,5390,5160,20951
20230628,145200,2881758815,5220,5240,5260,5170,28862
20230628,145100,2731399565,5240,5360,5390,5230,34391
20230628,145000,2549107035,5360,5450,5530,5340,73476
20230628,144900,2149035615,5450,5430,5500,5350,103473
20230628,144800,1586151895,5330,5330,5330,5330,0
20230628,144700,1586151895,5330,5330,5330,5330,0
20230628,144600,1586151895,5330,5180,5330,5180,30550
20230628,144500,1425260715,5180,5170,5180,5170,1569
20230628,144400,1417143955,5170,5180,5180,5170,1360
20230628,144300,1410105795,5180,5180,5180,5160,1731
20230628,144200,1401148665,5180,5160,5180,5160,3240
20230628,144100,1384387625,5160,5120,5160,5120,7598
20230628,144000,1345290565,5130,5120,5130,5120,317
20230628,143900,1343667485,5130,5120,5130,5110,1080
20230628,143800,1338132485,5120,5110,5120,5110,16
20230628,143700,1338050655,5120,5120,5120,5120,1202
20230628,143600,1331896415,5110,5120,5120,5110,550
20230628,143500,1329085855,5110,5120,5120,5110,354
20230628,143400,1327275445,5120,5120,5120,5100,859
20230628,143300,1322877725,5100,5110,5110,5100,988
20230628,143200,1317838485,5110,5120,5120,5110,300
20230628,143100,1316304485,5110,5120,5120,5110,165
20230628,143000,1315459755,5120,5110,5120,5100,509
20230628,142900,1312858415,5120,5110,5120,5110,61
20230628,142800,1312546695,5120,5120,5120,5110,1060
20230628,142700,1307128215,5120,5100,5120,5100,2191
20230628,142600,1295936845,5100,5090,5100,5090,498
20230628,142500,1293401475,5090,5090,5090,5090,111
20230628,142400,1292836485,5090,5090,5090,5090,356
20230628,142300,1291024445,5090,5100,5100,5090,99
20230628,142200,1290520465,5090,5070,5090,5070,693
20230628,142100,1286996915,5090,5090,5090,5090,251
20230628,142000,1285719325,5080,5090,5090,5080,410
20230628,141900,1283632525,5080,5090,5090,5080,200
20230628,141800,1282615525,5090,5080,5090,5080,37
20230628,141700,1282427555,5080,5080,5080,5080,578
20230628,141600,1279491315,5090,5100,5100,5090,754
20230628,141500,1275653395,5090,5080,5100,5080,1537
20230628,141400,1267830705,5070,5060,5070,5060,1098
20230628,141300,1262264675,5060,5060,5060,5060,0
20230628,141200,1262264675,5060,5060,5060,5060,10
20230628,141100,1262214075,5060,5060,5060,5060,0
20230628,141000,1262214075,5060,5060,5060,5060,23
20230628,140900,1262097695,5060,5060,5060,5060,197
20230628,140800,1261100875,5070,5070,5070,5070,0
20230628,140700,1261100875,5070,5070,5070,5070,1
20230628,140600,1261095805,5050,5060,5060,5050,2
20230628,140500,1261085695,5050,5060,5060,5050,9
20230628,140400,1261040175,5070,5070,5070,5070,1
20230628,140300,1261035105,5050,5050,5050,5050,12
20230628,140200,1260974505,5070,5070,5070,5070,10
20230628,140100,1260923805,5070,5070,5070,5070,2
20230628,140000,1260913665,5050,5050,5050,5050,354
20230628,135900,1259125965,5050,5060,5060,5050,200
20230628,135800,1258115955,5060,5060,5060,5060,2
20230628,135700,1258105835,5050,5050,5050,5050,10
20230628,135600,1258055335,5050,5050,5050,5050,187
20230628,135500,1257110985,5070,5060,5070,5060,459
20230628,135400,1254788435,5050,5050,5050,5050,5
20230628,135300,1254763185,5050,5050,5050,5050,9
20230628,135200,1254717735,5060,5060,5060,5060,10
20230628,135100,1254667135,5060,5060,5060,5060,120
20230628,135000,1254059935,5070,5070,5070,5070,0
20230628,134900,1254059935,5070,5070,5070,5070,100
20230628,134800,1253552935,5070,5070,5070,5070,0
20230628,134700,1253552935,5070,5040,5070,5040,150
20230628,134600,1252793665,5040,5040,5040,5040,144
20230628,134500,1252067905,5070,5070,5070,5070,40
20230628,134400,1251865105,5070,5060,5070,5060,171
20230628,134300,1250999635,5070,5070,5070,5070,0
20230628,134200,1250999635,5070,5050,5070,5050,3066
20230628,134100,1235503935,5050,5040,5050,5030,472
20230628,134000,1233124795,5050,5050,5050,5050,357
20230628,133900,1231321945,5040,5040,5040,5040,0
20230628,133800,1231321945,5040,5040,5040,5040,291
20230628,133700,1229855305,5030,5040,5040,5030,307
20230628,133600,1228310025,5040,5040,5050,5040,9
20230628,133500,1228264635,5040,5050,5050,5040,22
20230628,133400,1228153555,5050,5050,5050,5050,319
20230628,133300,1226542605,5040,5040,5040,5040,5
20230628,133200,1226517405,5050,5050,5050,5050,4
20230628,133100,1226497205,5030,5030,5030,5030,51
20230628,133000,1226240675,5030,5030,5030,5030,15
20230628,132900,1226165225,5030,5030,5030,5030,400
20230628,132800,1224153225,5060,5060,5060,5060,0
20230628,132700,1224153225,5060,5060,5060,5060,0
20230628,132600,1224153225,5060,5040,5060,5040,210
20230628,132500,1223091485,5050,5030,5050,5030,344
20230628,132400,1221358885,5030,5040,5040,5030,21
20230628,132300,1221253145,5040,5040,5040,5040,124
20230628,132200,1220628185,5030,5030,5030,5030,0
20230628,132100,1220628185,5030,5030,5030,5030,10
20230628,132000,1220577885,5030,5030,5030,5030,0
20230628,131900,1220577885,5030,5030,5030,5030,144
20230628,131800,1219853565,5030,5030,5030,5030,200
20230628,131700,1218847565,5030,5030,5030,5030,326
20230628,131600,1217207785,5030,5030,5030,5030,257
20230628,131500,1215915075,5030,5030,5030,5030,150
20230628,131400,1215160575,5030,5030,5040,5030,164
20230628,131300,1214335645,5030,5030,5030,5030,201
20230628,131200,1213324615,5040,5040,5040,5040,125
20230628,131100,1212694615,5040,5040,5040,5040,65
20230628,131000,1212367015,5040,5050,5050,5040,56
20230628,130900,1212084765,5040,5050,5050,5040,161
20230628,130800,1211272455,5050,5060,5060,5050,136
20230628,130700,1210585645,5050,5050,5050,5050,2
20230628,130600,1210575545,5060,5050,5060,5050,41
20230628,130500,1210368485,5060,5060,5060,5060,100
20230628,130400,1209862485,5060,5050,5060,5050,79
20230628,130300,1209462795,5050,5050,5050,5050,0
20230628,130200,1209462795,5050,5050,5050,5050,0
20230628,130100,1209462795,5050,5050,5050,5050,150
20230628,130000,1208705295,5050,5040,5050,5040,121
20230628,125900,1208094455,5050,5050,5050,5050,2
20230628,125800,1208084355,5030,5030,5030,5030,25
20230628,125700,1207958605,5060,5060,5060,5060,0
20230628,125600,1207958605,5060,5060,5060,5020,2038
20230628,125500,1197704795,5060,5060,5060,5060,65
20230628,125400,1197375895,5060,5070,5070,5060,390
20230628,125300,1195399595,5070,5070,5070,5070,0
20230628,125200,1195399595,5070,5070,5070,5050,204
20230628,125100,1194369355,5060,5060,5060,5060,656
20230628,125000,1191049995,5060,5060,5060,5060,0
20230628,124900,1191049995,5060,5060,5060,5060,402
20230628,124800,1189015875,5030,5030,5030,5030,60
20230628,124700,1188714075,5030,5040,5040,5030,100
20230628,124600,1188210315,5060,5060,5060,5060,1
20230628,124500,1188205255,5040,5060,5060,5040,2231
20230628,124400,1176945255,5070,5070,5070,5070,21
20230628,124300,1176838785,5060,5060,5060,5060,0
20230628,124200,1176838785,5060,5070,5070,5060,7
20230628,124100,1176803335,5070,5070,5070,5070,551
20230628,124000,1174009765,5070,5070,5070,5070,0
20230628,123900,1174009765,5070,5060,5070,5040,714
20230628,123800,1170396495,5060,5060,5060,5060,1
20230628,123700,1170391435,5060,5060,5060,5060,2
20230628,123600,1170381315,5060,5040,5060,5030,853
20230628,123500,1166086525,5060,5060,5060,5060,1400
20230628,123400,1159002525,5060,5060,5060,5060,0
20230628,123300,1159002525,5060,5060,5060,5060,17
20230628,123200,1158916505,5060,5060,5060,5060,0
20230628,123100,1158916505,5060,5050,5060,5050,21
20230628,123000,1158810445,5050,5060,5060,5050,4
20230628,122900,1158790235,5060,5060,5060,5060,0
20230628,122800,1158790235,5060,5040,5060,5040,2
20230628,122700,1158780135,5060,5060,5060,5060,0
20230628,122600,1158780135,5060,5050,5060,5050,2
20230628,122500,1158770025,5030,5030,5030,5030,1
20230628,122400,1158764995,5060,5050,5060,5050,4
20230628,122300,1158744785,5020,5040,5060,5020,802
20230628,122200,1154708685,5060,5060,5060,5060,3
20230628,122100,1154693505,5060,5060,5060,5060,0
20230628,122000,1154693505,5060,5040,5060,5040,223
20230628,121900,1153569565,5040,5040,5040,5040,14
20230628,121800,1153499005,5040,5040,5040,5040,1
20230628,121700,1153493965,5040,5040,5040,5040,92
20230628,121600,1153030285,5060,5050,5060,5040,10
20230628,121500,1152979855,5060,5060,5060,5050,3
20230628,121400,1152964685,5050,5050,5050,5050,800
20230628,121300,1148924685,5070,5070,5070,5070,0
20230628,121200,1148924685,5070,5070,5070,5070,1
20230628,121100,1148919615,5070,5070,5070,5070,0
20230628,121000,1148919615,5070,5070,5070,5070,0
20230628,120900,1148919615,5070,5070,5070,5070,0
20230628,120800,1148919615,5070,5070,5070,5070,1531
20230628,120700,1141157445,5070,5070,5070,5070,6
20230628,120600,1141127025,5050,5070,5070,5050,980
20230628,120500,1136158465,5070,5070,5070,5070,0
20230628,120400,1136158465,5070,5070,5070,5070,851
20230628,120300,1131843895,5070,5070,5070,5070,0
20230628,120200,1131843895,5070,5060,5070,5050,1703
20230628,120100,1123228405,5060,5060,5060,5060,1
20230628,120000,1123223345,5050,5050,5050,5050,10
20230628,115900,1123172845,5060,5060,5060,5060,1
20230628,115800,1123167785,5050,5070,5070,5050,19
20230628,115700,1123071605,5070,5070,5070,5070,0
20230628,115600,1123071605,5070,5080,5080,5070,615
20230628,115500,1119952775,5070,5090,5090,5070,33
20230628,115400,1119785255,5080,5080,5080,5080,819
20230628,115300,1115624735,5080,5080,5080,5080,980
20230628,115200,1110646335,5080,5060,5080,5060,891
20230628,115100,1106133475,5060,5060,5060,5060,81
20230628,115000,1105723615,5060,5060,5060,5060,0
20230628,114900,1105723615,5060,5060,5060,5060,0
20230628,114800,1105723615,5060,5060,5060,5060,56
20230628,114700,1105440255,5060,5060,5060,5060,684
20230628,114600,1101979215,5040,5040,5040,5040,0
20230628,114500,1101979215,5040,5040,5040,5040,1
20230628,114400,1101974175,5060,5060,5060,5060,0
20230628,114300,1101974175,5060,5050,5060,5050,105
20230628,114200,1101443915,5050,5040,5050,5040,994
20230628,114100,1096433155,5040,5030,5040,5030,91
20230628,114000,1095975415,5030,5030,5030,5030,0
20230628,113900,1095975415,5030,5020,5030,5020,252
20230628,113800,1094710355,5010,5010,5010,5010,417
20230628,113700,1092621185,5020,5020,5020,5020,2
20230628,113600,1092611145,5040,5040,5040,5040,250
20230628,113500,1091351145,5040,5040,5040,5040,162
20230628,113400,1090534665,5040,5020,5040,5000,72
20230628,113300,1090174195,5040,5010,5040,5000,615
20230628,113200,1087096255,5000,5010,5010,5000,3101
20230628,113100,1071568345,5010,5030,5030,5010,1904
20230628,113000,1062006045,5040,5040,5040,5040,85
20230628,112900,1061577645,5050,5050,5050,5050,5
20230628,112800,1061552395,5050,5050,5050,5050,102
20230628,112700,1061037295,5040,5040,5040,5040,0
20230628,112600,1061037295,5040,5050,5060,5040,894
20230628,112500,1056516095,5050,5050,5050,5050,280
20230628,112400,1055102095,5050,5060,5060,5050,1602
20230628,112300,1047011985,5050,5050,5050,5050,156
20230628,112200,1046224185,5050,5050,5050,5050,639
20230628,112100,1042997235,5050,5040,5050,5040,54
20230628,112000,1042725065,5050,5050,5050,5050,0
20230628,111900,1042725065,5050,5050,5050,5050,2
20230628,111800,1042714965,5040,5040,5040,5040,20
20230628,111700,1042614165,5060,5050,5060,5050,245
20230628,111600,1041376905,5050,5050,5050,5050,59
20230628,111500,1041078955,5050,5030,5050,5030,183
20230628,111400,1040155685,5050,5030,5050,5030,9
20230628,111300,1040110295,5050,5050,5050,5050,1
20230628,111200,1040105245,5030,5030,5030,5020,193
20230628,111100,1039134705,5020,5030,5030,5020,406
20230628,111000,1037095585,5030,5030,5030,5030,900
20230628,110900,1032568585,5030,5050,5050,5030,6
20230628,110800,1032538385,5020,5030,5040,5020,480
20230628,110700,1030126935,5030,5050,5050,5030,886
20230628,110600,1025668155,5050,5050,5050,5050,0
20230628,110500,1025668155,5050,5060,5060,5050,59
20230628,110400,1025370115,5040,5060,5060,5040,209
20230628,110300,1024316575,5060,5040,5060,5040,46
20230628,110200,1024084715,5040,5060,5060,5040,8
20230628,110100,1024044335,5040,5050,5060,5030,1907
20230628,110000,1014440165,5070,5050,5070,5050,960
20230628,105900,1009588075,5060,5070,5070,5040,5703
20230628,105800,980744275,5070,5100,5100,5070,4382
20230628,105700,958501855,5090,5090,5090,5090,1535
20230628,105600,950688705,5090,5100,5100,5090,2
20230628,105500,950678515,5100,5100,5110,5100,710
20230628,105400,947057505,5100,5120,5120,5100,1405
20230628,105300,939879535,5120,5120,5130,5120,774
20230628,105200,935916645,5120,5110,5120,5100,364
20230628,105100,934058575,5100,5110,5110,5100,93
20230628,105000,933583545,5110,5110,5120,5110,448
20230628,104900,931294225,5120,5100,5120,5100,705
20230628,104800,927693365,5110,5100,5110,5100,11
20230628,104700,927637255,5110,5090,5110,5090,58
20230628,104600,927342015,5090,5110,5110,5090,62
20230628,104500,927026055,5090,5090,5090,5090,1
20230628,104400,927020965,5090,5090,5090,5080,393
20230628,104300,925024205,5100,5100,5100,5100,395
20230628,104200,923009705,5100,5070,5100,5070,283
20230628,104100,921567905,5080,5100,5100,5080,5296
20230628,104000,894642635,5100,5110,5110,5100,855
20230628,103900,890281415,5120,5120,5120,5120,613
20230628,103800,887142855,5120,5120,5120,5120,2536
20230628,103700,874158535,5120,5110,5120,5110,866
20230628,103600,869728265,5130,5110,5130,5110,281
20230628,103500,868289725,5110,5100,5110,5100,1041
20230628,103400,862972545,5110,5060,5110,5060,394
20230628,103300,860972035,5070,5100,5110,5070,3603
20230628,103200,842646895,5100,5150,5150,5100,2449
20230628,103100,830132005,5130,5160,5160,5120,1553
20230628,103000,822141495,5170,5150,5170,5130,7884
20230628,102900,781503805,5160,5160,5170,5140,6785
20230628,102800,746504755,5160,5150,5160,5130,2332
20230628,102700,734488995,5130,5130,5150,5120,1852
20230628,102600,724981625,5130,5140,5150,5130,1348
20230628,102500,718059995,5140,5130,5150,5110,1784
20230628,102400,708897135,5130,5160,5160,5130,3107
20230628,102300,692881315,5150,5140,5160,5140,4723
20230628,102200,668535175,5140,5110,5150,5100,7135
20230628,102100,632022305,5110,5140,5140,5110,1042
20230628,102000,626689285,5140,5130,5140,5100,3126
20230628,101900,610711035,5140,5100,5140,5100,804
20230628,101800,606597405,5110,5110,5120,5090,480
20230628,101700,604146105,5120,5110,5120,5110,686
20230628,101600,600635005,5110,5130,5130,5100,2645
20230628,101500,587130465,5130,5140,5160,5100,4035
20230628,101400,566413295,5140,5090,5150,5080,4725
20230628,101300,542211455,5090,5150,5150,5060,7410
20230628,101200,504419045,5150,5060,5180,5040,17983
20230628,101100,412495555,5060,5030,5060,5030,4638
20230628,101000,389101455,5030,5010,5030,5000,371
20230628,100900,387242025,5010,5010,5010,5010,1017
20230628,100800,382146855,5010,5020,5020,5010,1153
20230628,100700,376366125,5020,5030,5030,5020,283
20230628,100600,374943955,5030,5030,5040,5030,1024
20230628,100500,369783145,5030,5000,5040,5000,1605
20230628,100400,361730245,5010,5000,5010,5000,1046
20230628,100300,356498235,5000,5000,5010,5000,1127
20230628,100200,350863025,5000,5010,5030,5000,929
20230628,100100,346211795,5010,5030,5030,5010,2192
20230628,100000,335214465,5030,5030,5040,5030,505
20230628,095900,332669865,5030,5030,5040,5030,1361
20230628,095800,325821125,5030,5010,5030,4990,1755
20230628,095700,317010155,5000,5000,5020,4955,4852
20230628,095600,292770835,5000,4950,5080,4950,15848
20230628,095500,213182005,4950,4920,4950,4920,4413
20230628,095400,191427155,4925,4915,4925,4915,1288
20230628,095300,185092055,4915,4915,4915,4915,0
20230628,095200,185092055,4915,4900,4915,4900,258
20230628,095100,183826310,4900,4920,4920,4880,1661
20230628,095000,175683475,4920,4920,4920,4920,383
20230628,094900,173799115,4920,4890,4920,4890,5705
20230628,094800,145828870,4880,4880,4880,4880,433
20230628,094700,143715830,4880,4880,4880,4880,0
20230628,094600,143715830,4880,4880,4880,4880,2
20230628,094500,143706070,4875,4875,4875,4875,0
20230628,094400,143706070,4875,4880,4880,4875,440
20230628,094300,141559570,4880,4880,4880,4880,0
20230628,094200,141559570,4880,4875,4880,4875,20
20230628,094100,141462060,4880,4880,4880,4880,105
20230628,094000,140949660,4875,4875,4875,4875,257
20230628,093900,139696785,4870,4875,4875,4870,53
20230628,093800,139438460,4880,4870,4880,4870,155
20230628,093700,138682210,4880,4880,4880,4880,0
20230628,093600,138682210,4880,4880,4880,4875,126
20230628,093500,138067945,4885,4885,4885,4880,16
20230628,093400,137989855,4890,4890,4890,4885,23
20230628,093300,137877390,4895,4895,4895,4895,10
20230628,093200,137828440,4895,4895,4895,4885,229
20230628,093100,136709590,4900,4905,4905,4895,40
20230628,093000,136513600,4910,4905,4910,4905,420
20230628,092900,134453180,4905,4910,4910,4900,983
20230628,092800,129634065,4915,4890,4915,4890,3302
20230628,092700,113451135,4895,4880,4895,4880,2217
20230628,092600,102614725,4880,4880,4880,4875,799
20230628,092500,98718145,4875,4875,4875,4875,4
20230628,092400,98698645,4880,4885,4890,4880,354
20230628,092300,96969350,4885,4890,4890,4885,248
20230628,092200,95756710,4885,4865,4885,4865,463
20230628,092100,93499235,4865,4860,4870,4860,2077
20230628,092000,83394770,4855,4850,4855,4850,108
20230628,091900,82870475,4855,4855,4855,4855,5
20230628,091800,82846200,4860,4860,4860,4860,271
20230628,091700,81529140,4860,4855,4865,4855,214
20230628,091600,80489050,4855,4850,4855,4850,401
20230628,091500,78542815,4850,4840,4850,4840,376
20230628,091400,76720845,4840,4840,4840,4820,252
20230628,091300,75502445,4810,4820,4820,4810,126
20230628,091200,74895145,4820,4820,4820,4820,60
20230628,091100,74605945,4820,4820,4820,4820,1
20230628,091000,74601125,4820,4820,4820,4820,1
20230628,090900,74596305,4815,4820,4820,4800,1354
20230628,090800,68081360,4820,4830,4830,4820,125
20230628,090700,67477700,4835,4830,4835,4830,951
20230628,090600,62883870,4820,4820,4820,4820,302
20230628,090500,61428230,4820,4810,4820,4810,1741
20230628,090400,53038305,4800,4800,4800,4800,980
20230628,090300,48334305,4800,4815,4820,4800,1661
20230628,090200,40358825,4820,4800,4820,4800,703
20230628,090100,36980310,4770,4830,4830,4770,2105
20230628,090000,26873150,4840,4850,4850,4840,5541