stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204400,488874950,8150,8150,8150,8150,1094
20230628,204300,488874950,8150,8150,8150,8150,0
20230628,204200,488874950,8150,8150,8150,8150,0
20230628,204100,488874950,8150,8150,8150,8150,0
20230628,204000,488874950,8150,8150,8150,8150,0
20230628,203900,488874950,8150,8150,8150,8150,0
20230628,203800,488874950,8150,8150,8150,8150,0
20230628,203700,488874950,8150,8150,8150,8150,0
20230628,203600,488874950,8150,8150,8150,8150,0
20230628,203500,488874950,8150,8150,8150,8150,0
20230628,203400,488874950,8150,8150,8150,8150,0
20230628,203300,488874950,8150,8150,8150,8150,0
20230628,203200,488874950,8150,8150,8150,8150,0
20230628,203100,488874950,8150,8150,8150,8150,0
20230628,203000,488874950,8150,8150,8150,8150,0
20230628,202900,488874950,8150,8150,8150,8150,0
20230628,202800,488874950,8150,8150,8150,8150,0
20230628,202700,488874950,8150,8150,8150,8150,0
20230628,202600,488874950,8150,8150,8150,8150,0
20230628,202500,488874950,8150,8150,8150,8150,0
20230628,202400,488874950,8150,8150,8150,8150,0
20230628,202300,488874950,8150,8150,8150,8150,0
20230628,202200,488874950,8150,8150,8150,8150,0
20230628,202100,488874950,8150,8150,8150,8150,0
20230628,202000,488874950,8150,8150,8150,8150,0
20230628,201900,488874950,8150,8150,8150,8150,0
20230628,201800,488874950,8150,8150,8150,8150,0
20230628,201700,488874950,8150,8150,8150,8150,0
20230628,201600,488874950,8150,8150,8150,8150,0
20230628,201500,488874950,8150,8150,8150,8150,0
20230628,201400,488874950,8150,8150,8150,8150,1094
20230628,201300,488874950,8150,8150,8150,8150,0
20230628,201200,488874950,8150,8150,8150,8150,0
20230628,201100,488874950,8150,8150,8150,8150,0
20230628,201000,488874950,8150,8150,8150,8150,0
20230628,200900,488874950,8150,8150,8150,8150,0
20230628,200800,488874950,8150,8150,8150,8150,0
20230628,200700,488874950,8150,8150,8150,8150,0
20230628,200600,488874950,8150,8150,8150,8150,0
20230628,200500,488874950,8150,8150,8150,8150,0
20230628,200400,488874950,8150,8150,8150,8150,0
20230628,200300,488874950,8150,8150,8150,8150,0
20230628,200200,488874950,8150,8150,8150,8150,0
20230628,200100,488874950,8150,8150,8150,8150,0
20230628,200000,488874950,8150,8150,8150,8150,0
20230628,195900,488874950,8150,8150,8150,8150,0
20230628,195800,488874950,8150,8150,8150,8150,0
20230628,195700,488874950,8150,8150,8150,8150,0
20230628,195600,488874950,8150,8150,8150,8150,0
20230628,195500,488874950,8150,8150,8150,8150,0
20230628,195400,488874950,8150,8150,8150,8150,0
20230628,195300,488874950,8150,8150,8150,8150,0
20230628,195200,488874950,8150,8150,8150,8150,0
20230628,195100,488874950,8150,8150,8150,8150,0
20230628,195000,488874950,8150,8150,8150,8150,0
20230628,194900,488874950,8150,8150,8150,8150,0
20230628,194800,488874950,8150,8150,8150,8150,0
20230628,194700,488874950,8150,8150,8150,8150,0
20230628,194600,488874950,8150,8150,8150,8150,0
20230628,194500,488874950,8150,8150,8150,8150,0
20230628,194400,488874950,8150,8150,8150,8150,1094
20230628,194300,488874950,8150,8150,8150,8150,0
20230628,194200,488874950,8150,8150,8150,8150,0
20230628,194100,488874950,8150,8150,8150,8150,0
20230628,194000,488874950,8150,8150,8150,8150,0
20230628,193900,488874950,8150,8150,8150,8150,0
20230628,193800,488874950,8150,8150,8150,8150,0
20230628,193700,488874950,8150,8150,8150,8150,0
20230628,193600,488874950,8150,8150,8150,8150,0
20230628,193500,488874950,8150,8150,8150,8150,0
20230628,193400,488874950,8150,8150,8150,8150,0
20230628,193300,488874950,8150,8150,8150,8150,0
20230628,193200,488874950,8150,8150,8150,8150,0
20230628,193100,488874950,8150,8150,8150,8150,0
20230628,193000,488874950,8150,8150,8150,8150,0
20230628,192900,488874950,8150,8150,8150,8150,0
20230628,192800,488874950,8150,8150,8150,8150,0
20230628,192700,488874950,8150,8150,8150,8150,0
20230628,192600,488874950,8150,8150,8150,8150,0
20230628,192500,488874950,8150,8150,8150,8150,0
20230628,192400,488874950,8150,8150,8150,8150,0
20230628,192300,488874950,8150,8150,8150,8150,0
20230628,192200,488874950,8150,8150,8150,8150,0
20230628,192100,488874950,8150,8150,8150,8150,0
20230628,192000,488874950,8150,8150,8150,8150,0
20230628,191900,488874950,8150,8150,8150,8150,0
20230628,191800,488874950,8150,8150,8150,8150,0
20230628,191700,488874950,8150,8150,8150,8150,0
20230628,191600,488874950,8150,8150,8150,8150,0
20230628,191500,488874950,8150,8150,8150,8150,0
20230628,191400,488874950,8150,8150,8150,8150,1094
20230628,191300,488874950,8150,8150,8150,8150,0
20230628,191200,488874950,8150,8150,8150,8150,0
20230628,191100,488874950,8150,8150,8150,8150,0
20230628,191000,488874950,8150,8150,8150,8150,0
20230628,190900,488874950,8150,8150,8150,8150,0
20230628,190800,488874950,8150,8150,8150,8150,0
20230628,190700,488874950,8150,8150,8150,8150,0
20230628,190600,488874950,8150,8150,8150,8150,0
20230628,190500,488874950,8150,8150,8150,8150,0
20230628,190400,488874950,8150,8150,8150,8150,0
20230628,190300,488874950,8150,8150,8150,8150,0
20230628,190200,488874950,8150,8150,8150,8150,0
20230628,190100,488874950,8150,8150,8150,8150,0
20230628,190000,488874950,8150,8150,8150,8150,0
20230628,185900,488874950,8150,8150,8150,8150,0
20230628,185800,488874950,8150,8150,8150,8150,0
20230628,185700,488874950,8150,8150,8150,8150,0
20230628,185600,488874950,8150,8150,8150,8150,0
20230628,185500,488874950,8150,8150,8150,8150,0
20230628,185400,488874950,8150,8150,8150,8150,0
20230628,185300,488874950,8150,8150,8150,8150,0
20230628,185200,488874950,8150,8150,8150,8150,0
20230628,185100,488874950,8150,8150,8150,8150,0
20230628,185000,488874950,8150,8150,8150,8150,0
20230628,184900,488874950,8150,8150,8150,8150,0
20230628,184800,488874950,8150,8150,8150,8150,0
20230628,184700,488874950,8150,8150,8150,8150,0
20230628,184600,488874950,8150,8150,8150,8150,0
20230628,184500,488874950,8150,8150,8150,8150,0
20230628,184400,488874950,8150,8150,8150,8150,1094
20230628,184300,488874950,8150,8150,8150,8150,0
20230628,184200,488874950,8150,8150,8150,8150,0
20230628,184100,488874950,8150,8150,8150,8150,0
20230628,184000,488874950,8150,8150,8150,8150,0
20230628,183900,488874950,8150,8150,8150,8150,0
20230628,183800,488874950,8150,8150,8150,8150,0
20230628,183700,488874950,8150,8150,8150,8150,0
20230628,183600,488874950,8150,8150,8150,8150,0
20230628,183500,488874950,8150,8150,8150,8150,0
20230628,183400,488874950,8150,8150,8150,8150,0
20230628,183300,488874950,8150,8150,8150,8150,0
20230628,183200,488874950,8150,8150,8150,8150,0
20230628,183100,488874950,8150,8150,8150,8150,0
20230628,183000,488874950,8150,8150,8150,8150,0
20230628,182900,488874950,8150,8150,8150,8150,0
20230628,182800,488874950,8150,8150,8150,8150,0
20230628,182700,488874950,8150,8150,8150,8150,0
20230628,182600,488874950,8150,8150,8150,8150,0
20230628,182500,488874950,8150,8150,8150,8150,0
20230628,182400,488874950,8150,8150,8150,8150,0
20230628,182300,488874950,8150,8150,8150,8150,0
20230628,182200,488874950,8150,8150,8150,8150,0
20230628,182100,488874950,8150,8150,8150,8150,0
20230628,182000,488874950,8150,8150,8150,8150,0
20230628,181900,488874950,8150,8150,8150,8150,0
20230628,181800,488874950,8150,8150,8150,8150,0
20230628,181700,488874950,8150,8150,8150,8150,0
20230628,181600,488874950,8150,8150,8150,8150,0
20230628,181500,488874950,8150,8150,8150,8150,0
20230628,181400,488874950,8150,8150,8150,8150,1094
20230628,181300,488874950,8150,8150,8150,8150,0
20230628,181200,488874950,8150,8150,8150,8150,0
20230628,181100,488874950,8150,8150,8150,8150,0
20230628,181000,488874950,8150,8150,8150,8150,0
20230628,180900,488874950,8150,8150,8150,8150,0
20230628,180800,488874950,8150,8150,8150,8150,0
20230628,180700,488874950,8150,8150,8150,8150,0
20230628,180600,488874950,8150,8150,8150,8150,0
20230628,180500,488874950,8150,8150,8150,8150,0
20230628,180400,488874950,8150,8150,8150,8150,0
20230628,180300,488874950,8150,8150,8150,8150,0
20230628,180200,488874950,8150,8150,8150,8150,0
20230628,180100,488874950,8150,8150,8150,8150,0
20230628,180000,488874950,8150,8150,8150,8150,0
20230628,175900,488874950,8150,8150,8150,8150,0
20230628,175800,488874950,8150,8150,8150,8150,0
20230628,175700,488874950,8150,8150,8150,8150,0
20230628,175600,488874950,8150,8150,8150,8150,0
20230628,175500,488874950,8150,8150,8150,8150,0
20230628,175400,488874950,8150,8150,8150,8150,0
20230628,175300,488874950,8150,8150,8150,8150,0
20230628,175200,488874950,8150,8150,8150,8150,0
20230628,175100,488874950,8150,8150,8150,8150,0
20230628,175000,488874950,8150,8150,8150,8150,0
20230628,174900,488874950,8150,8150,8150,8150,0
20230628,174800,488874950,8150,8150,8150,8150,0
20230628,174700,488874950,8150,8150,8150,8150,0
20230628,174600,488874950,8150,8150,8150,8150,0
20230628,174500,488874950,8150,8150,8150,8150,0
20230628,174400,488874950,8150,8150,8150,8150,1094
20230628,174300,488874950,8150,8150,8150,8150,0
20230628,174200,488874950,8150,8150,8150,8150,0
20230628,174100,488874950,8150,8150,8150,8150,0
20230628,174000,488874950,8150,8150,8150,8150,0
20230628,173900,488874950,8150,8150,8150,8150,0
20230628,173800,488874950,8150,8150,8150,8150,0
20230628,173700,488874950,8150,8150,8150,8150,0
20230628,173600,488874950,8150,8150,8150,8150,0
20230628,173500,488874950,8150,8150,8150,8150,0
20230628,173400,488874950,8150,8150,8150,8150,0
20230628,173300,488874950,8150,8150,8150,8150,0
20230628,173200,488874950,8150,8150,8150,8150,0
20230628,173100,488874950,8150,8150,8150,8150,0
20230628,173000,488874950,8150,8150,8150,8150,0
20230628,172900,488874950,8150,8150,8150,8150,0
20230628,172800,488874950,8150,8150,8150,8150,0
20230628,172700,488874950,8150,8150,8150,8150,0
20230628,172600,488874950,8150,8150,8150,8150,0
20230628,172500,488874950,8150,8150,8150,8150,0
20230628,172400,488874950,8150,8150,8150,8150,0
20230628,172300,488874950,8150,8150,8150,8150,0
20230628,172200,488874950,8150,8150,8150,8150,0
20230628,172100,488874950,8150,8150,8150,8150,0
20230628,172000,488874950,8150,8150,8150,8150,0
20230628,171900,488874950,8150,8150,8150,8150,0
20230628,171800,488874950,8150,8150,8150,8150,0
20230628,171700,488874950,8150,8150,8150,8150,0
20230628,171600,488874950,8150,8150,8150,8150,0
20230628,171500,488874950,8150,8150,8150,8150,0
20230628,171400,488874950,8150,8150,8150,8150,1094
20230628,171300,488874950,8150,8150,8150,8150,0
20230628,171200,488874950,8150,8150,8150,8150,0
20230628,171100,488874950,8150,8150,8150,8150,0
20230628,171000,488874950,8150,8150,8150,8150,0
20230628,170900,488874950,8150,8150,8150,8150,0
20230628,170800,488874950,8150,8150,8150,8150,0
20230628,170700,488874950,8150,8150,8150,8150,0
20230628,170600,488874950,8150,8150,8150,8150,0
20230628,170500,488874950,8150,8150,8150,8150,0
20230628,170400,488874950,8150,8150,8150,8150,0
20230628,170300,488874950,8150,8150,8150,8150,0
20230628,170200,488874950,8150,8150,8150,8150,0
20230628,170100,488874950,8150,8150,8150,8150,0
20230628,170000,488874950,8150,8150,8150,8150,0
20230628,165900,488874950,8150,8150,8150,8150,0
20230628,165800,488874950,8150,8150,8150,8150,0
20230628,165700,488874950,8150,8150,8150,8150,0
20230628,165600,488874950,8150,8150,8150,8150,0
20230628,165500,488874950,8150,8150,8150,8150,0
20230628,165400,488874950,8150,8150,8150,8150,0
20230628,165300,488874950,8150,8150,8150,8150,0
20230628,165200,488874950,8150,8150,8150,8150,0
20230628,165100,488874950,8150,8150,8150,8150,0
20230628,165000,488874950,8150,8150,8150,8150,0
20230628,164900,488874950,8150,8150,8150,8150,0
20230628,164800,488874950,8150,8150,8150,8150,0
20230628,164700,488874950,8150,8150,8150,8150,0
20230628,164600,488874950,8150,8150,8150,8150,0
20230628,164500,488874950,8150,8150,8150,8150,0
20230628,164400,488874950,8150,8150,8150,8150,1094
20230628,164300,488874950,8150,8150,8150,8150,0
20230628,164200,488874950,8150,8150,8150,8150,0
20230628,164100,488874950,8150,8150,8150,8150,0
20230628,164000,488874950,8150,8150,8150,8150,0
20230628,163900,488874950,8150,8150,8150,8150,0
20230628,163800,488874950,8150,8150,8150,8150,0
20230628,163700,488874950,8150,8150,8150,8150,0
20230628,163600,488874950,8150,8150,8150,8150,0
20230628,163500,488874950,8150,8150,8150,8150,0
20230628,163400,488874950,8150,8150,8150,8150,0
20230628,163300,488874950,8150,8150,8150,8150,0
20230628,163200,488874950,8150,8150,8150,8150,0
20230628,163100,488874950,8150,8150,8150,8150,0
20230628,163000,488874950,8150,8150,8150,8150,0
20230628,162900,488874950,8150,8150,8150,8150,0
20230628,162800,488874950,8150,8150,8150,8150,0
20230628,162700,488874950,8150,8150,8150,8150,0
20230628,162600,488874950,8150,8150,8150,8150,0
20230628,162500,488874950,8150,8150,8150,8150,0
20230628,162400,488874950,8150,8150,8150,8150,0
20230628,162300,488874950,8150,8150,8150,8150,0
20230628,162200,488874950,8150,8150,8150,8150,0
20230628,162100,488874950,8150,8150,8150,8150,0
20230628,162000,488874950,8150,8150,8150,8150,0
20230628,161900,488874950,8150,8150,8150,8150,0
20230628,161800,488874950,8150,8150,8150,8150,0
20230628,161700,488874950,8150,8150,8150,8150,0
20230628,161600,488874950,8150,8150,8150,8150,0
20230628,161500,488874950,8150,8150,8150,8150,0
20230628,161400,488874950,8150,8150,8150,8150,1094
20230628,161300,488874950,8150,8150,8150,8150,0
20230628,161200,488874950,8150,8150,8150,8150,0
20230628,161100,488874950,8150,8150,8150,8150,0
20230628,161000,488874950,8150,8150,8150,8150,0
20230628,160900,488874950,8150,8150,8150,8150,0
20230628,160800,488874950,8150,8150,8150,8150,0
20230628,160700,488874950,8150,8150,8150,8150,0
20230628,160600,488874950,8150,8150,8150,8150,0
20230628,160500,488874950,8150,8150,8150,8150,0
20230628,160400,488874950,8150,8150,8150,8150,0
20230628,160300,488874950,8150,8150,8150,8150,0
20230628,160200,488874950,8150,8150,8150,8150,0
20230628,160100,488874950,8150,8150,8150,8150,0
20230628,160000,488874950,8150,8150,8150,8150,0
20230628,155900,488874950,8150,8150,8150,8150,0
20230628,155800,488874950,8150,8150,8150,8150,0
20230628,155700,488874950,8150,8150,8150,8150,0
20230628,155600,488874950,8150,8150,8150,8150,0
20230628,155500,488874950,8150,8150,8150,8150,0
20230628,155400,488874950,8150,8150,8150,8150,0
20230628,155300,488874950,8150,8150,8150,8150,0
20230628,155200,488874950,8150,8150,8150,8150,0
20230628,155100,488874950,8150,8150,8150,8150,0
20230628,155000,488874950,8150,8150,8150,8150,0
20230628,154900,488874950,8150,8150,8150,8150,0
20230628,154800,488874950,8150,8150,8150,8150,0
20230628,154700,488874950,8150,8150,8150,8150,0
20230628,154600,488874950,8150,8150,8150,8150,0
20230628,154500,488874950,8150,8150,8150,8150,0
20230628,154400,488874950,8150,8150,8150,8150,1094
20230628,154300,488874950,8150,8150,8150,8150,0
20230628,154200,488874950,8150,8150,8150,8150,0
20230628,154100,488874950,8150,8150,8150,8150,0
20230628,154000,488874950,8150,8150,8150,8150,0
20230628,153900,488874950,8150,8150,8150,8150,0
20230628,153800,488874950,8150,8150,8150,8150,0
20230628,153700,488874950,8150,8150,8150,8150,0
20230628,153600,488874950,8150,8150,8150,8150,0
20230628,153500,488874950,8150,8150,8150,8150,0
20230628,153400,488874950,8150,8150,8150,8150,0
20230628,153300,488874950,8150,8150,8150,8150,0
20230628,153200,488874950,8150,8150,8150,8150,0
20230628,153100,488874950,8150,8150,8150,8150,0
20230628,153000,488874950,8150,8150,8150,8150,1094
20230628,152900,479958850,8100,8100,8100,8100,0
20230628,152800,479958850,8100,8100,8100,8100,0
20230628,152700,479958850,8100,8100,8100,8100,0
20230628,152600,479958850,8100,8100,8100,8100,0
20230628,152500,479958850,8100,8100,8100,8100,0
20230628,152400,479958850,8100,8100,8100,8100,0
20230628,152300,479958850,8100,8100,8100,8100,0
20230628,152200,479958850,8100,8100,8100,8100,0
20230628,152100,479958850,8100,8100,8100,8100,0
20230628,152000,479958850,8100,8100,8100,8100,0
20230628,151900,479958850,8100,8120,8120,8100,150
20230628,151800,478743450,8120,8120,8120,8120,461
20230628,151700,475000130,8120,8120,8120,8120,2
20230628,151600,474983890,8100,8100,8100,8100,0
20230628,151500,474983890,8100,8110,8110,8100,50
20230628,151400,474578880,8090,8090,8090,8090,0
20230628,151300,474578880,8090,8090,8090,8090,22
20230628,151200,474400900,8090,8090,8090,8090,0
20230628,151100,474400900,8090,8090,8090,8090,14
20230628,151000,474287640,8090,8090,8090,8090,0
20230628,150900,474287640,8090,8090,8090,8090,0
20230628,150800,474287640,8090,8090,8090,8090,246
20230628,150700,472297500,8090,8090,8090,8090,234
20230628,150600,470404440,8090,8100,8100,8090,94
20230628,150500,469643950,8120,8120,8120,8120,0
20230628,150400,469643950,8120,8120,8120,8120,4
20230628,150300,469611470,8130,8130,8130,8130,0
20230628,150200,469611470,8130,8130,8130,8130,0
20230628,150100,469611470,8130,8130,8130,8130,120
20230628,150000,468635870,8130,8130,8130,8130,0
20230628,145900,468635870,8130,8090,8130,8080,2202
20230628,145800,450835330,8090,8090,8090,8090,10
20230628,145700,450754430,8090,8090,8090,8090,20
20230628,145600,450592630,8090,8090,8090,8090,100
20230628,145500,449783630,8090,8100,8100,8090,101
20230628,145400,448966530,8100,8100,8100,8100,2
20230628,145300,448950330,8100,8100,8100,8100,208
20230628,145200,447265530,8110,8110,8110,8100,58
20230628,145100,446795160,8110,8100,8110,8100,19
20230628,145000,446641230,8100,8100,8100,8100,14
20230628,144900,446527830,8100,8100,8100,8100,100
20230628,144800,445717830,8100,8100,8100,8100,70
20230628,144700,445150830,8100,8100,8100,8100,168
20230628,144600,443790030,8100,8090,8100,8090,527
20230628,144500,439525600,8100,8100,8100,8100,210
20230628,144400,437824600,8100,8100,8100,8100,109
20230628,144300,436941700,8100,8100,8100,8100,0
20230628,144200,436941700,8100,8100,8100,8100,183
20230628,144100,435459400,8100,8100,8100,8100,442
20230628,144000,431879200,8110,8110,8110,8110,40
20230628,143900,431554800,8110,8110,8110,8110,0
20230628,143800,431554800,8110,8100,8110,8100,150
20230628,143700,430338500,8110,8110,8110,8110,2798
20230628,143600,407646720,8110,8120,8120,8110,182
20230628,143500,406170680,8120,8120,8120,8120,9
20230628,143400,406097600,8120,8120,8120,8120,1
20230628,143300,406089480,8120,8120,8120,8120,0
20230628,143200,406089480,8120,8120,8120,8120,0
20230628,143100,406089480,8120,8120,8120,8120,67
20230628,143000,405545440,8130,8130,8130,8130,2
20230628,142900,405529180,8120,8120,8120,8120,0
20230628,142800,405529180,8120,8120,8120,8120,9
20230628,142700,405456100,8110,8110,8110,8110,6
20230628,142600,405407440,8110,8110,8110,8110,56
20230628,142500,404953280,8130,8130,8130,8130,130
20230628,142400,403896380,8130,8130,8130,8130,10
20230628,142300,403815080,8140,8140,8140,8140,5
20230628,142200,403774380,8100,8100,8100,8100,326
20230628,142100,401133780,8100,8100,8100,8100,0
20230628,142000,401133780,8100,8080,8100,8080,130
20230628,141900,400082780,8110,8100,8110,8090,2074
20230628,141800,383296550,8110,8110,8110,8110,40
20230628,141700,382972150,8110,8110,8110,8110,10
20230628,141600,382891050,8110,8110,8110,8110,100
20230628,141500,382080050,8110,8110,8110,8110,0
20230628,141400,382080050,8110,8110,8110,8110,0
20230628,141300,382080050,8110,8110,8110,8110,0
20230628,141200,382080050,8110,8110,8110,8110,0
20230628,141100,382080050,8110,8110,8110,8110,1
20230628,141000,382071940,8110,8100,8110,8090,157
20230628,140900,380801760,8090,8090,8090,8090,0
20230628,140800,380801760,8090,8100,8100,8090,149
20230628,140700,379596340,8110,8110,8110,8110,0
20230628,140600,379596340,8110,8100,8110,8100,12
20230628,140500,379499120,8090,8090,8090,8090,0
20230628,140400,379499120,8090,8090,8090,8090,0
20230628,140300,379499120,8090,8090,8090,8090,0
20230628,140200,379499120,8090,8100,8110,8090,205
20230628,140100,377840350,8110,8110,8110,8110,1
20230628,140000,377832240,8090,8090,8090,8090,0
20230628,135900,377832240,8090,8090,8090,8090,0
20230628,135800,377832240,8090,8100,8100,8090,3032
20230628,135700,353281430,8100,8100,8100,8100,0
20230628,135600,353281430,8100,8110,8110,8100,101
20230628,135500,352462820,8110,8110,8110,8110,0
20230628,135400,352462820,8110,8110,8110,8110,157
20230628,135300,351189550,8110,8110,8110,8110,0
20230628,135200,351189550,8110,8110,8110,8110,815
20230628,135100,344579900,8120,8120,8120,8120,0
20230628,135000,344579900,8120,8120,8120,8120,0
20230628,134900,344579900,8120,8120,8120,8120,0
20230628,134800,344579900,8120,8120,8120,8120,180
20230628,134700,343118300,8140,8140,8140,8140,15
20230628,134600,342996200,8140,8140,8140,8140,0
20230628,134500,342996200,8140,8140,8140,8140,1
20230628,134400,342988060,8140,8140,8140,8140,0
20230628,134300,342988060,8140,8140,8140,8140,0
20230628,134200,342988060,8140,8140,8140,8140,20
20230628,134100,342825260,8140,8140,8140,8140,0
20230628,134000,342825260,8140,8140,8140,8140,0
20230628,133900,342825260,8140,8140,8140,8140,0
20230628,133800,342825260,8140,8140,8140,8140,2
20230628,133700,342808980,8120,8120,8120,8120,0
20230628,133600,342808980,8120,8120,8120,8120,0
20230628,133500,342808980,8120,8120,8120,8120,201
20230628,133400,341176860,8120,8120,8120,8120,0
20230628,133300,341176860,8120,8120,8120,8120,51
20230628,133200,340762740,8130,8130,8130,8130,20
20230628,133100,340600140,8140,8140,8140,8140,0
20230628,133000,340600140,8140,8140,8140,8140,0
20230628,132900,340600140,8140,8140,8140,8140,0
20230628,132800,340600140,8140,8140,8140,8140,0
20230628,132700,340600140,8140,8140,8140,8140,0
20230628,132600,340600140,8140,8140,8140,8140,0
20230628,132500,340600140,8140,8120,8140,8110,201
20230628,132400,338969980,8110,8110,8110,8110,0
20230628,132300,338969980,8110,8110,8110,8110,0
20230628,132200,338969980,8110,8110,8110,8110,0
20230628,132100,338969980,8110,8110,8110,8110,0
20230628,132000,338969980,8110,8110,8110,8110,0
20230628,131900,338969980,8110,8110,8110,8110,0
20230628,131800,338969980,8110,8110,8110,8110,0
20230628,131700,338969980,8110,8120,8120,8110,114
20230628,131600,338045380,8140,8140,8140,8140,1
20230628,131500,338037240,8110,8110,8110,8110,0
20230628,131400,338037240,8110,8110,8110,8110,0
20230628,131300,338037240,8110,8110,8110,8110,0
20230628,131200,338037240,8110,8110,8110,8110,0
20230628,131100,338037240,8110,8110,8110,8110,894
20230628,131000,330786900,8120,8120,8120,8120,1020
20230628,130900,322504500,8120,8120,8120,8120,1002
20230628,130800,314368260,8110,8120,8120,8110,21
20230628,130700,314197750,8110,8110,8110,8110,0
20230628,130600,314197750,8110,8110,8110,8110,2
20230628,130500,314181530,8120,8120,8120,8120,0
20230628,130400,314181530,8120,8120,8120,8120,100
20230628,130300,313369530,8120,8120,8120,8120,1
20230628,130200,313361410,8120,8120,8120,8120,0
20230628,130100,313361410,8120,8120,8120,8120,22
20230628,130000,313182770,8120,8150,8150,8120,115
20230628,125900,312246600,8150,8150,8150,8150,2
20230628,125800,312230300,8150,8150,8150,8150,0
20230628,125700,312230300,8150,8150,8150,8150,518
20230628,125600,308008600,8150,8150,8150,8150,0
20230628,125500,308008600,8150,8150,8150,8110,26
20230628,125400,307797660,8110,8110,8110,8110,0
20230628,125300,307797660,8110,8120,8120,8110,75
20230628,125200,307189040,8120,8130,8130,8120,1444
20230628,125100,295463710,8150,8150,8150,8150,10
20230628,125000,295382210,8120,8120,8120,8120,539
20230628,124900,291005530,8130,8130,8130,8130,20
20230628,124800,290842930,8130,8130,8130,8130,101
20230628,124700,290021800,8130,8130,8130,8130,0
20230628,124600,290021800,8130,8150,8150,8130,1123
20230628,124500,280888500,8150,8150,8150,8150,0
20230628,124400,280888500,8150,8150,8150,8150,0
20230628,124300,280888500,8150,8150,8150,8150,4
20230628,124200,280855900,8150,8150,8150,8140,27
20230628,124100,280635870,8140,8140,8140,8140,0
20230628,124000,280635870,8140,8150,8150,8140,62
20230628,123900,280131170,8140,8140,8140,8140,267
20230628,123800,277957790,8150,8170,8170,8150,210
20230628,123700,276246090,8160,8160,8160,8160,40
20230628,123600,275919690,8160,8160,8160,8160,4
20230628,123500,275887050,8160,8160,8160,8160,0
20230628,123400,275887050,8160,8160,8160,8160,15
20230628,123300,275764650,8160,8160,8160,8160,0
20230628,123200,275764650,8160,8150,8160,8150,11
20230628,123100,275674900,8160,8160,8160,8160,1
20230628,123000,275666740,8160,8160,8160,8160,0
20230628,122900,275666740,8160,8160,8160,8160,0
20230628,122800,275666740,8160,8150,8160,8140,99
20230628,122700,274860090,8160,8150,8160,8150,11
20230628,122600,274770340,8140,8170,8170,8140,219
20230628,122500,272985520,8150,8150,8150,8150,128
20230628,122400,271942320,8160,8160,8160,8160,351
20230628,122300,269078160,8160,8160,8160,8160,0
20230628,122200,269078160,8160,8160,8160,8160,0
20230628,122100,269078160,8160,8160,8160,8160,1
20230628,122000,269070000,8160,8160,8160,8160,0
20230628,121900,269070000,8160,8170,8170,8160,700
20230628,121800,263357970,8170,8170,8170,8170,0
20230628,121700,263357970,8170,8170,8170,8170,18
20230628,121600,263210910,8170,8170,8170,8170,200
20230628,121500,261576910,8180,8170,8180,8170,448
20230628,121400,257913750,8170,8170,8170,8170,0
20230628,121300,257913750,8170,8170,8170,8170,0
20230628,121200,257913750,8170,8170,8170,8170,2
20230628,121100,257897410,8170,8170,8170,8170,30
20230628,121000,257652310,8170,8170,8170,8170,10
20230628,120900,257570610,8180,8180,8180,8180,1
20230628,120800,257562430,8180,8180,8180,8180,0
20230628,120700,257562430,8180,8170,8180,8170,102
20230628,120600,256729070,8160,8160,8160,8160,35
20230628,120500,256443470,8160,8160,8160,8160,0
20230628,120400,256443470,8160,8160,8160,8160,0
20230628,120300,256443470,8160,8160,8160,8160,0
20230628,120200,256443470,8160,8160,8160,8160,0
20230628,120100,256443470,8160,8160,8160,8160,0
20230628,120000,256443470,8160,8160,8160,8160,0
20230628,115900,256443470,8160,8160,8160,8160,0
20230628,115800,256443470,8160,8160,8160,8160,0
20230628,115700,256443470,8160,8160,8160,8160,0
20230628,115600,256443470,8160,8160,8160,8160,139
20230628,115500,255309230,8160,8160,8160,8160,10
20230628,115400,255227630,8160,8160,8160,8160,133
20230628,115300,254142350,8160,8160,8160,8160,0
20230628,115200,254142350,8160,8170,8170,8160,17
20230628,115100,254003490,8170,8170,8170,8170,13
20230628,115000,253897280,8180,8180,8180,8180,0
20230628,114900,253897280,8180,8170,8180,8170,459
20230628,114800,250145060,8180,8180,8180,8180,0
20230628,114700,250145060,8180,8180,8180,8180,13
20230628,114600,250038720,8180,8180,8180,8180,0
20230628,114500,250038720,8180,8180,8180,8180,0
20230628,114400,250038720,8180,8180,8180,8180,0
20230628,114300,250038720,8180,8180,8180,8180,2
20230628,114200,250022360,8180,8180,8180,8180,0
20230628,114100,250022360,8180,8180,8180,8180,0
20230628,114000,250022360,8180,8180,8180,8180,0
20230628,113900,250022360,8180,8180,8180,8180,0
20230628,113800,250022360,8180,8180,8180,8180,0
20230628,113700,250022360,8180,8180,8180,8180,1
20230628,113600,250014180,8150,8150,8150,8150,0
20230628,113500,250014180,8150,8150,8150,8150,0
20230628,113400,250014180,8150,8150,8150,8150,562
20230628,113300,245433880,8180,8170,8180,8170,11
20230628,113200,245343990,8180,8180,8180,8180,1
20230628,113100,245335810,8180,8180,8180,8180,0
20230628,113000,245335810,8180,8180,8180,8180,1
20230628,112900,245327630,8170,8180,8180,8170,327
20230628,112800,242656030,8170,8170,8170,8170,21
20230628,112700,242484460,8170,8170,8170,8170,0
20230628,112600,242484460,8170,8170,8170,8170,124
20230628,112500,241471380,8170,8170,8170,8170,2
20230628,112400,241455040,8170,8170,8170,8170,82
20230628,112300,240785100,8170,8170,8170,8170,1
20230628,112200,240776930,8190,8190,8190,8190,54
20230628,112100,240334670,8190,8190,8190,8190,0
20230628,112000,240334670,8190,8190,8190,8130,52
20230628,111900,239911790,8140,8140,8140,8140,0
20230628,111800,239911790,8140,8150,8150,8140,228
20230628,111700,238055410,8150,8150,8150,8150,348
20230628,111600,235219210,8160,8160,8160,8160,50
20230628,111500,234811210,8160,8160,8160,8160,60
20230628,111400,234321610,8160,8160,8160,8160,0
20230628,111300,234321610,8160,8170,8170,8160,672
20230628,111200,228837990,8170,8170,8170,8170,1068
20230628,111100,220112430,8170,8170,8170,8170,0
20230628,111000,220112430,8170,8170,8170,8170,354
20230628,110900,217220250,8170,8170,8170,8170,1
20230628,110800,217212080,8170,8170,8170,8170,0
20230628,110700,217212080,8170,8170,8170,8170,509
20230628,110600,213053550,8180,8180,8180,8180,0
20230628,110500,213053550,8180,8180,8180,8180,2
20230628,110400,213037190,8180,8190,8190,8180,1573
20230628,110300,200170020,8190,8190,8190,8190,119
20230628,110200,199195410,8210,8210,8210,8210,0
20230628,110100,199195410,8210,8210,8210,8210,0
20230628,110000,199195410,8210,8210,8210,8210,0
20230628,105900,199195410,8210,8210,8210,8210,0
20230628,105800,199195410,8210,8200,8210,8200,2
20230628,105700,199179000,8200,8200,8200,8200,10
20230628,105600,199097000,8200,8190,8200,8190,10
20230628,105500,199015050,8190,8190,8190,8180,216
20230628,105400,197247970,8190,8190,8190,8190,10
20230628,105300,197166070,8200,8200,8200,8200,0
20230628,105200,197166070,8200,8200,8200,8200,0
20230628,105100,197166070,8200,8200,8200,8200,1
20230628,105000,197157870,8180,8190,8190,8180,700
20230628,104900,191428970,8200,8200,8200,8200,1
20230628,104800,191420770,8210,8190,8210,8190,28
20230628,104700,191191370,8190,8200,8200,8190,833
20230628,104600,184368770,8200,8200,8200,8200,874
20230628,104500,177201970,8200,8220,8220,8200,215
20230628,104400,175438950,8200,8210,8210,8200,2000
20230628,104300,159037630,8210,8210,8210,8210,175
20230628,104200,157600880,8210,8210,8210,8210,30
20230628,104100,157354580,8210,8210,8210,8200,457
20230628,104000,153606680,8210,8210,8210,8210,5
20230628,103900,153565630,8210,8210,8210,8210,108
20230628,103800,152678950,8210,8210,8210,8210,967
20230628,103700,144739880,8210,8210,8210,8210,671
20230628,103600,139230970,8220,8220,8220,8220,0
20230628,103500,139230970,8220,8220,8220,8220,0
20230628,103400,139230970,8220,8220,8220,8220,63
20230628,103300,138713110,8220,8220,8220,8220,0
20230628,103200,138713110,8220,8220,8220,8220,7
20230628,103100,138655570,8220,8220,8220,8220,0
20230628,103000,138655570,8220,8220,8220,8220,1
20230628,102900,138647350,8220,8220,8230,8220,5
20230628,102800,138606230,8220,8220,8220,8220,43
20230628,102700,138252770,8220,8220,8220,8220,3
20230628,102600,138228110,8210,8210,8210,8210,0
20230628,102500,138228110,8210,8210,8210,8210,0
20230628,102400,138228110,8210,8210,8210,8210,0
20230628,102300,138228110,8210,8210,8210,8210,0
20230628,102200,138228110,8210,8210,8210,8210,0
20230628,102100,138228110,8210,8210,8210,8210,10
20230628,102000,138146010,8220,8220,8220,8220,578
20230628,101900,133394850,8220,8220,8220,8220,1
20230628,101800,133386630,8220,8220,8220,8220,100
20230628,101700,132564630,8230,8230,8230,8230,0
20230628,101600,132564630,8230,8230,8230,8230,200
20230628,101500,130918630,8230,8220,8230,8220,3
20230628,101400,130893950,8230,8220,8230,8220,21
20230628,101300,130721130,8220,8220,8220,8220,2
20230628,101200,130704690,8220,8230,8230,8220,58
20230628,101100,130227400,8220,8220,8220,8220,1
20230628,101000,130219180,8220,8220,8220,8220,4
20230628,100900,130186300,8220,8220,8220,8220,103
20230628,100800,129339640,8220,8220,8220,8220,0
20230628,100700,129339640,8220,8240,8240,8220,101
20230628,100600,128509400,8240,8240,8240,8240,1
20230628,100500,128501160,8220,8220,8220,8220,20
20230628,100400,128336760,8220,8230,8230,8220,1000
20230628,100300,120115050,8230,8230,8230,8230,138
20230628,100200,118979310,8240,8240,8240,8240,3
20230628,100100,118954590,8240,8240,8240,8240,18
20230628,100000,118806270,8230,8230,8230,8230,1
20230628,095900,118798040,8240,8230,8240,8230,3
20230628,095800,118773330,8230,8230,8230,8230,10
20230628,095700,118691030,8240,8240,8240,8240,92
20230628,095600,117932950,8240,8240,8240,8240,0
20230628,095500,117932950,8240,8240,8240,8230,38
20230628,095400,117619890,8230,8230,8230,8230,1006
20230628,095300,109340510,8230,8230,8230,8230,10
20230628,095200,109258210,8220,8220,8220,8220,1
20230628,095100,109249990,8220,8220,8220,8220,0
20230628,095000,109249990,8220,8220,8220,8220,17
20230628,094900,109110250,8220,8220,8220,8220,1
20230628,094800,109102030,8220,8240,8240,8220,123
20230628,094700,108088530,8220,8220,8220,8220,7
20230628,094600,108030990,8220,8220,8220,8220,562
20230628,094500,103411350,8240,8240,8240,8240,3
20230628,094400,103386630,8220,8240,8240,8220,789
20230628,094300,96886230,8240,8230,8240,8230,27
20230628,094200,96663760,8220,8220,8220,8220,0
20230628,094100,96663760,8220,8230,8230,8220,133
20230628,094000,95569760,8230,8230,8230,8230,0
20230628,093900,95569760,8230,8250,8250,8230,512
20230628,093800,91355800,8250,8230,8250,8230,59
20230628,093700,90870190,8230,8260,8260,8230,624
20230628,093600,85734640,8230,8260,8260,8230,108
20230628,093500,84845470,8260,8260,8260,8260,1
20230628,093400,84837210,8230,8230,8230,8230,482
20230628,093300,80870350,8270,8270,8280,8270,45
20230628,093200,80498130,8270,8270,8270,8270,203
20230628,093100,78819320,8270,8230,8270,8230,449
20230628,093000,75124010,8230,8230,8230,8230,0
20230628,092900,75124010,8230,8280,8280,8230,201
20230628,092800,73469680,8230,8270,8280,8230,629
20230628,092700,68292500,8230,8240,8250,8230,1314
20230628,092600,57454420,8220,8240,8240,8220,977
20230628,092500,49421580,8230,8210,8230,8210,121
20230628,092400,48425870,8200,8210,8210,8200,254
20230628,092300,46341030,8210,8240,8240,8210,649
20230628,092200,41011990,8240,8230,8240,8200,292
20230628,092100,38608760,8230,8230,8230,8230,1
20230628,092000,38600530,8230,8200,8230,8200,35
20230628,091900,38313470,8240,8240,8240,8240,1
20230628,091800,38305230,8240,8240,8240,8240,0
20230628,091700,38305230,8240,8240,8240,8240,100
20230628,091600,37481230,8250,8250,8250,8250,1
20230628,091500,37472980,8250,8250,8250,8200,140
20230628,091400,36323430,8250,8250,8250,8250,3
20230628,091300,36298680,8190,8200,8250,8190,217
20230628,091200,34520240,8250,8250,8250,8250,3
20230628,091100,34495490,8250,8250,8250,8250,1
20230628,091000,34487240,8190,8200,8200,8190,316
20230628,090900,31897200,8220,8220,8220,8220,0
20230628,090800,31897200,8220,8230,8240,8220,700
20230628,090700,26140290,8230,8230,8230,8230,39
20230628,090600,25819320,8220,8220,8220,8220,309
20230628,090500,23279340,8220,8190,8220,8190,593
20230628,090400,18405000,8180,8180,8180,8180,0
20230628,090300,18405000,8180,8180,8180,8180,0
20230628,090200,18405000,8180,8180,8180,8180,58
20230628,090100,17930560,8180,8180,8180,8180,134
20230628,090000,16834440,8180,8180,8180,8180,2058