stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203300,2970552590,8950,8950,8950,8950,11237
20230628,203200,2970552590,8950,8950,8950,8950,0
20230628,203100,2970552590,8950,8950,8950,8950,0
20230628,203000,2970552590,8950,8950,8950,8950,0
20230628,202900,2970552590,8950,8950,8950,8950,0
20230628,202800,2970552590,8950,8950,8950,8950,0
20230628,202700,2970552590,8950,8950,8950,8950,0
20230628,202600,2970552590,8950,8950,8950,8950,0
20230628,202500,2970552590,8950,8950,8950,8950,0
20230628,202400,2970552590,8950,8950,8950,8950,0
20230628,202300,2970552590,8950,8950,8950,8950,0
20230628,202200,2970552590,8950,8950,8950,8950,0
20230628,202100,2970552590,8950,8950,8950,8950,0
20230628,202000,2970552590,8950,8950,8950,8950,0
20230628,201900,2970552590,8950,8950,8950,8950,0
20230628,201800,2970552590,8950,8950,8950,8950,0
20230628,201700,2970552590,8950,8950,8950,8950,0
20230628,201600,2970552590,8950,8950,8950,8950,0
20230628,201500,2970552590,8950,8950,8950,8950,0
20230628,201400,2970552590,8950,8950,8950,8950,0
20230628,201300,2970552590,8950,8950,8950,8950,0
20230628,201200,2970552590,8950,8950,8950,8950,0
20230628,201100,2970552590,8950,8950,8950,8950,0
20230628,201000,2970552590,8950,8950,8950,8950,0
20230628,200900,2970552590,8950,8950,8950,8950,0
20230628,200800,2970552590,8950,8950,8950,8950,0
20230628,200700,2970552590,8950,8950,8950,8950,0
20230628,200600,2970552590,8950,8950,8950,8950,0
20230628,200500,2970552590,8950,8950,8950,8950,0
20230628,200400,2970552590,8950,8950,8950,8950,0
20230628,200300,2970552590,8950,8950,8950,8950,11237
20230628,200200,2970552590,8950,8950,8950,8950,0
20230628,200100,2970552590,8950,8950,8950,8950,0
20230628,200000,2970552590,8950,8950,8950,8950,0
20230628,195900,2970552590,8950,8950,8950,8950,0
20230628,195800,2970552590,8950,8950,8950,8950,0
20230628,195700,2970552590,8950,8950,8950,8950,0
20230628,195600,2970552590,8950,8950,8950,8950,0
20230628,195500,2970552590,8950,8950,8950,8950,0
20230628,195400,2970552590,8950,8950,8950,8950,0
20230628,195300,2970552590,8950,8950,8950,8950,0
20230628,195200,2970552590,8950,8950,8950,8950,0
20230628,195100,2970552590,8950,8950,8950,8950,0
20230628,195000,2970552590,8950,8950,8950,8950,0
20230628,194900,2970552590,8950,8950,8950,8950,0
20230628,194800,2970552590,8950,8950,8950,8950,0
20230628,194700,2970552590,8950,8950,8950,8950,0
20230628,194600,2970552590,8950,8950,8950,8950,0
20230628,194500,2970552590,8950,8950,8950,8950,0
20230628,194400,2970552590,8950,8950,8950,8950,0
20230628,194300,2970552590,8950,8950,8950,8950,0
20230628,194200,2970552590,8950,8950,8950,8950,0
20230628,194100,2970552590,8950,8950,8950,8950,0
20230628,194000,2970552590,8950,8950,8950,8950,0
20230628,193900,2970552590,8950,8950,8950,8950,0
20230628,193800,2970552590,8950,8950,8950,8950,0
20230628,193700,2970552590,8950,8950,8950,8950,0
20230628,193600,2970552590,8950,8950,8950,8950,0
20230628,193500,2970552590,8950,8950,8950,8950,0
20230628,193400,2970552590,8950,8950,8950,8950,0
20230628,193300,2970552590,8950,8950,8950,8950,11237
20230628,193200,2970552590,8950,8950,8950,8950,0
20230628,193100,2970552590,8950,8950,8950,8950,0
20230628,193000,2970552590,8950,8950,8950,8950,0
20230628,192900,2970552590,8950,8950,8950,8950,0
20230628,192800,2970552590,8950,8950,8950,8950,0
20230628,192700,2970552590,8950,8950,8950,8950,0
20230628,192600,2970552590,8950,8950,8950,8950,0
20230628,192500,2970552590,8950,8950,8950,8950,0
20230628,192400,2970552590,8950,8950,8950,8950,0
20230628,192300,2970552590,8950,8950,8950,8950,0
20230628,192200,2970552590,8950,8950,8950,8950,0
20230628,192100,2970552590,8950,8950,8950,8950,0
20230628,192000,2970552590,8950,8950,8950,8950,0
20230628,191900,2970552590,8950,8950,8950,8950,0
20230628,191800,2970552590,8950,8950,8950,8950,0
20230628,191700,2970552590,8950,8950,8950,8950,0
20230628,191600,2970552590,8950,8950,8950,8950,0
20230628,191500,2970552590,8950,8950,8950,8950,0
20230628,191400,2970552590,8950,8950,8950,8950,0
20230628,191300,2970552590,8950,8950,8950,8950,0
20230628,191200,2970552590,8950,8950,8950,8950,0
20230628,191100,2970552590,8950,8950,8950,8950,0
20230628,191000,2970552590,8950,8950,8950,8950,0
20230628,190900,2970552590,8950,8950,8950,8950,0
20230628,190800,2970552590,8950,8950,8950,8950,0
20230628,190700,2970552590,8950,8950,8950,8950,0
20230628,190600,2970552590,8950,8950,8950,8950,0
20230628,190500,2970552590,8950,8950,8950,8950,0
20230628,190400,2970552590,8950,8950,8950,8950,0
20230628,190300,2970552590,8950,8950,8950,8950,11237
20230628,190200,2970552590,8950,8950,8950,8950,0
20230628,190100,2970552590,8950,8950,8950,8950,0
20230628,190000,2970552590,8950,8950,8950,8950,0
20230628,185900,2970552590,8950,8950,8950,8950,0
20230628,185800,2970552590,8950,8950,8950,8950,0
20230628,185700,2970552590,8950,8950,8950,8950,0
20230628,185600,2970552590,8950,8950,8950,8950,0
20230628,185500,2970552590,8950,8950,8950,8950,0
20230628,185400,2970552590,8950,8950,8950,8950,0
20230628,185300,2970552590,8950,8950,8950,8950,0
20230628,185200,2970552590,8950,8950,8950,8950,0
20230628,185100,2970552590,8950,8950,8950,8950,0
20230628,185000,2970552590,8950,8950,8950,8950,0
20230628,184900,2970552590,8950,8950,8950,8950,0
20230628,184800,2970552590,8950,8950,8950,8950,0
20230628,184700,2970552590,8950,8950,8950,8950,0
20230628,184600,2970552590,8950,8950,8950,8950,0
20230628,184500,2970552590,8950,8950,8950,8950,0
20230628,184400,2970552590,8950,8950,8950,8950,0
20230628,184300,2970552590,8950,8950,8950,8950,0
20230628,184200,2970552590,8950,8950,8950,8950,0
20230628,184100,2970552590,8950,8950,8950,8950,0
20230628,184000,2970552590,8950,8950,8950,8950,0
20230628,183900,2970552590,8950,8950,8950,8950,0
20230628,183800,2970552590,8950,8950,8950,8950,0
20230628,183700,2970552590,8950,8950,8950,8950,0
20230628,183600,2970552590,8950,8950,8950,8950,0
20230628,183500,2970552590,8950,8950,8950,8950,0
20230628,183400,2970552590,8950,8950,8950,8950,0
20230628,183300,2970552590,8950,8950,8950,8950,11237
20230628,183200,2970552590,8950,8950,8950,8950,0
20230628,183100,2970552590,8950,8950,8950,8950,0
20230628,183000,2970552590,8950,8950,8950,8950,0
20230628,182900,2970552590,8950,8950,8950,8950,0
20230628,182800,2970552590,8950,8950,8950,8950,0
20230628,182700,2970552590,8950,8950,8950,8950,0
20230628,182600,2970552590,8950,8950,8950,8950,0
20230628,182500,2970552590,8950,8950,8950,8950,0
20230628,182400,2970552590,8950,8950,8950,8950,0
20230628,182300,2970552590,8950,8950,8950,8950,0
20230628,182200,2970552590,8950,8950,8950,8950,0
20230628,182100,2970552590,8950,8950,8950,8950,0
20230628,182000,2970552590,8950,8950,8950,8950,0
20230628,181900,2970552590,8950,8950,8950,8950,0
20230628,181800,2970552590,8950,8950,8950,8950,0
20230628,181700,2970552590,8950,8950,8950,8950,0
20230628,181600,2970552590,8950,8950,8950,8950,0
20230628,181500,2970552590,8950,8950,8950,8950,0
20230628,181400,2970552590,8950,8950,8950,8950,0
20230628,181300,2970552590,8950,8950,8950,8950,0
20230628,181200,2970552590,8950,8950,8950,8950,0
20230628,181100,2970552590,8950,8950,8950,8950,0
20230628,181000,2970552590,8950,8950,8950,8950,0
20230628,180900,2970552590,8950,8950,8950,8950,0
20230628,180800,2970552590,8950,8950,8950,8950,0
20230628,180700,2970552590,8950,8950,8950,8950,0
20230628,180600,2970552590,8950,8950,8950,8950,0
20230628,180500,2970552590,8950,8950,8950,8950,0
20230628,180400,2970552590,8950,8950,8950,8950,0
20230628,180300,2970552590,8950,8950,8950,8950,11237
20230628,180200,2970552590,8950,8950,8950,8950,0
20230628,180100,2970552590,8950,8950,8950,8950,0
20230628,180000,2970552590,8950,8950,8950,8950,0
20230628,175900,2970552590,8950,8950,8950,8950,0
20230628,175800,2970552590,8950,8950,8950,8950,0
20230628,175700,2970552590,8950,8950,8950,8950,0
20230628,175600,2970552590,8950,8950,8950,8950,0
20230628,175500,2970552590,8950,8950,8950,8950,0
20230628,175400,2970552590,8950,8950,8950,8950,0
20230628,175300,2970552590,8950,8950,8950,8950,0
20230628,175200,2970552590,8950,8950,8950,8950,0
20230628,175100,2970552590,8950,8950,8950,8950,0
20230628,175000,2970552590,8950,8950,8950,8950,0
20230628,174900,2970552590,8950,8950,8950,8950,0
20230628,174800,2970552590,8950,8950,8950,8950,0
20230628,174700,2970552590,8950,8950,8950,8950,0
20230628,174600,2970552590,8950,8950,8950,8950,0
20230628,174500,2970552590,8950,8950,8950,8950,0
20230628,174400,2970552590,8950,8950,8950,8950,0
20230628,174300,2970552590,8950,8950,8950,8950,0
20230628,174200,2970552590,8950,8950,8950,8950,0
20230628,174100,2970552590,8950,8950,8950,8950,0
20230628,174000,2970552590,8950,8950,8950,8950,0
20230628,173900,2970552590,8950,8950,8950,8950,0
20230628,173800,2970552590,8950,8950,8950,8950,0
20230628,173700,2970552590,8950,8950,8950,8950,0
20230628,173600,2970552590,8950,8950,8950,8950,0
20230628,173500,2970552590,8950,8950,8950,8950,0
20230628,173400,2970552590,8950,8950,8950,8950,0
20230628,173300,2970552590,8950,8950,8950,8950,11237
20230628,173200,2970552590,8950,8950,8950,8950,0
20230628,173100,2970552590,8950,8950,8950,8950,0
20230628,173000,2970552590,8950,8950,8950,8950,0
20230628,172900,2970552590,8950,8950,8950,8950,0
20230628,172800,2970552590,8950,8950,8950,8950,0
20230628,172700,2970552590,8950,8950,8950,8950,0
20230628,172600,2970552590,8950,8950,8950,8950,0
20230628,172500,2970552590,8950,8950,8950,8950,0
20230628,172400,2970552590,8950,8950,8950,8950,0
20230628,172300,2970552590,8950,8950,8950,8950,0
20230628,172200,2970552590,8950,8950,8950,8950,0
20230628,172100,2970552590,8950,8950,8950,8950,0
20230628,172000,2970552590,8950,8950,8950,8950,0
20230628,171900,2970552590,8950,8950,8950,8950,0
20230628,171800,2970552590,8950,8950,8950,8950,0
20230628,171700,2970552590,8950,8950,8950,8950,0
20230628,171600,2970552590,8950,8950,8950,8950,0
20230628,171500,2970552590,8950,8950,8950,8950,0
20230628,171400,2970552590,8950,8950,8950,8950,0
20230628,171300,2970552590,8950,8950,8950,8950,0
20230628,171200,2970552590,8950,8950,8950,8950,0
20230628,171100,2970552590,8950,8950,8950,8950,0
20230628,171000,2970552590,8950,8950,8950,8950,0
20230628,170900,2970552590,8950,8950,8950,8950,0
20230628,170800,2970552590,8950,8950,8950,8950,0
20230628,170700,2970552590,8950,8950,8950,8950,0
20230628,170600,2970552590,8950,8950,8950,8950,0
20230628,170500,2970552590,8950,8950,8950,8950,0
20230628,170400,2970552590,8950,8950,8950,8950,0
20230628,170300,2970552590,8950,8950,8950,8950,11237
20230628,170200,2970552590,8950,8950,8950,8950,0
20230628,170100,2970552590,8950,8950,8950,8950,0
20230628,170000,2970552590,8950,8950,8950,8950,0
20230628,165900,2970552590,8950,8950,8950,8950,0
20230628,165800,2970552590,8950,8950,8950,8950,0
20230628,165700,2970552590,8950,8950,8950,8950,0
20230628,165600,2970552590,8950,8950,8950,8950,0
20230628,165500,2970552590,8950,8950,8950,8950,0
20230628,165400,2970552590,8950,8950,8950,8950,0
20230628,165300,2970552590,8950,8950,8950,8950,0
20230628,165200,2970552590,8950,8950,8950,8950,0
20230628,165100,2970552590,8950,8950,8950,8950,0
20230628,165000,2970552590,8950,8950,8950,8950,0
20230628,164900,2970552590,8950,8950,8950,8950,0
20230628,164800,2970552590,8950,8950,8950,8950,0
20230628,164700,2970552590,8950,8950,8950,8950,0
20230628,164600,2970552590,8950,8950,8950,8950,0
20230628,164500,2970552590,8950,8950,8950,8950,0
20230628,164400,2970552590,8950,8950,8950,8950,0
20230628,164300,2970552590,8950,8950,8950,8950,0
20230628,164200,2970552590,8950,8950,8950,8950,0
20230628,164100,2970552590,8950,8950,8950,8950,0
20230628,164000,2970552590,8950,8950,8950,8950,0
20230628,163900,2970552590,8950,8950,8950,8950,0
20230628,163800,2970552590,8950,8950,8950,8950,0
20230628,163700,2970552590,8950,8950,8950,8950,0
20230628,163600,2970552590,8950,8950,8950,8950,0
20230628,163500,2970552590,8950,8950,8950,8950,0
20230628,163400,2970552590,8950,8950,8950,8950,0
20230628,163300,2970552590,8950,8950,8950,8950,11237
20230628,163200,2970552590,8950,8950,8950,8950,0
20230628,163100,2970552590,8950,8950,8950,8950,0
20230628,163000,2970552590,8950,8950,8950,8950,0
20230628,162900,2970552590,8950,8950,8950,8950,0
20230628,162800,2970552590,8950,8950,8950,8950,0
20230628,162700,2970552590,8950,8950,8950,8950,0
20230628,162600,2970552590,8950,8950,8950,8950,0
20230628,162500,2970552590,8950,8950,8950,8950,0
20230628,162400,2970552590,8950,8950,8950,8950,0
20230628,162300,2970552590,8950,8950,8950,8950,0
20230628,162200,2970552590,8950,8950,8950,8950,0
20230628,162100,2970552590,8950,8950,8950,8950,0
20230628,162000,2970552590,8950,8950,8950,8950,0
20230628,161900,2970552590,8950,8950,8950,8950,0
20230628,161800,2970552590,8950,8950,8950,8950,0
20230628,161700,2970552590,8950,8950,8950,8950,0
20230628,161600,2970552590,8950,8950,8950,8950,0
20230628,161500,2970552590,8950,8950,8950,8950,0
20230628,161400,2970552590,8950,8950,8950,8950,0
20230628,161300,2970552590,8950,8950,8950,8950,0
20230628,161200,2970552590,8950,8950,8950,8950,0
20230628,161100,2970552590,8950,8950,8950,8950,0
20230628,161000,2970552590,8950,8950,8950,8950,0
20230628,160900,2970552590,8950,8950,8950,8950,0
20230628,160800,2970552590,8950,8950,8950,8950,0
20230628,160700,2970552590,8950,8950,8950,8950,0
20230628,160600,2970552590,8950,8950,8950,8950,0
20230628,160500,2970552590,8950,8950,8950,8950,0
20230628,160400,2970552590,8950,8950,8950,8950,0
20230628,160300,2970552590,8950,8950,8950,8950,11237
20230628,160200,2970552590,8950,8950,8950,8950,0
20230628,160100,2970552590,8950,8950,8950,8950,0
20230628,160000,2970552590,8950,8950,8950,8950,0
20230628,155900,2970552590,8950,8950,8950,8950,0
20230628,155800,2970552590,8950,8950,8950,8950,0
20230628,155700,2970552590,8950,8950,8950,8950,0
20230628,155600,2970552590,8950,8950,8950,8950,0
20230628,155500,2970552590,8950,8950,8950,8950,0
20230628,155400,2970552590,8950,8950,8950,8950,0
20230628,155300,2970552590,8950,8950,8950,8950,0
20230628,155200,2970552590,8950,8950,8950,8950,0
20230628,155100,2970552590,8950,8950,8950,8950,0
20230628,155000,2970552590,8950,8950,8950,8950,0
20230628,154900,2970552590,8950,8950,8950,8950,0
20230628,154800,2970552590,8950,8950,8950,8950,0
20230628,154700,2970552590,8950,8950,8950,8950,0
20230628,154600,2970552590,8950,8950,8950,8950,0
20230628,154500,2970552590,8950,8950,8950,8950,0
20230628,154400,2970552590,8950,8950,8950,8950,0
20230628,154300,2970552590,8950,8950,8950,8950,0
20230628,154200,2970552590,8950,8950,8950,8950,0
20230628,154100,2970552590,8950,8950,8950,8950,0
20230628,154000,2970552590,8950,8950,8950,8950,0
20230628,153900,2970552590,8950,8950,8950,8950,0
20230628,153800,2970552590,8950,8950,8950,8950,0
20230628,153700,2970552590,8950,8950,8950,8950,0
20230628,153600,2970552590,8950,8950,8950,8950,0
20230628,153500,2970552590,8950,8950,8950,8950,0
20230628,153400,2970552590,8950,8950,8950,8950,0
20230628,153300,2970552590,8950,8950,8950,8950,11237
20230628,153200,2970552590,8950,8950,8950,8950,0
20230628,153100,2970552590,8950,8950,8950,8950,0
20230628,153000,2970552590,8950,8950,8950,8950,11237
20230628,152900,2869981440,8980,8980,8980,8980,0
20230628,152800,2869981440,8980,8980,8980,8980,0
20230628,152700,2869981440,8980,8980,8980,8980,0
20230628,152600,2869981440,8980,8980,8980,8980,0
20230628,152500,2869981440,8980,8980,8980,8980,0
20230628,152400,2869981440,8980,8980,8980,8980,0
20230628,152300,2869981440,8980,8980,8980,8980,0
20230628,152200,2869981440,8980,8980,8980,8980,0
20230628,152100,2869981440,8980,8980,8980,8980,0
20230628,152000,2869981440,8980,8980,8980,8980,0
20230628,151900,2869981440,8980,8970,8980,8960,1927
20230628,151800,2852703450,8970,8990,8990,8960,1976
20230628,151700,2834984800,8990,8970,8990,8970,1877
20230628,151600,2818148050,8970,8990,8990,8970,2556
20230628,151500,2795208640,8990,9000,9000,8990,1351
20230628,151400,2783057290,9000,9000,9000,8990,1233
20230628,151300,2771966290,9000,8990,9000,8990,101
20230628,151200,2771058290,8990,8990,8990,8990,100
20230628,151100,2770159290,8990,9000,9000,8990,1984
20230628,151000,2752316610,9000,9020,9020,9000,1470
20230628,150900,2739078570,9020,9020,9020,9010,639
20230628,150800,2733316840,9020,9010,9020,9010,6
20230628,150700,2733262770,9020,9020,9020,9020,301
20230628,150600,2730547750,9010,9010,9010,9010,458
20230628,150500,2726421170,9010,9010,9010,9010,1022
20230628,150400,2717212950,9010,9000,9010,9000,251
20230628,150300,2714952440,9000,9020,9020,9000,51
20230628,150200,2714492950,9020,9010,9020,9000,359
20230628,150100,2711258090,9000,9010,9010,9000,826
20230628,150000,2703820300,9000,9000,9010,9000,265
20230628,145900,2701434200,9010,9010,9010,8990,501
20230628,145800,2696929780,9000,9000,9000,8990,572
20230628,145700,2691784780,9000,9000,9000,9000,655
20230628,145600,2685889780,9000,9020,9020,9000,878
20230628,145500,2677977780,9020,9000,9020,8990,846
20230628,145400,2670367760,9000,9000,9000,8990,593
20230628,145300,2665031760,9000,8990,9000,8990,696
20230628,145200,2658773980,9000,8990,9000,8990,89
20230628,145100,2657973690,9000,9000,9000,8990,699
20230628,145000,2651688290,9000,9000,9000,9000,103
20230628,144900,2650761290,8990,9010,9010,8990,1794
20230628,144800,2634616240,9000,9000,9000,9000,292
20230628,144700,2631988240,9010,9000,9010,9000,746
20230628,144600,2625274230,9010,9010,9010,9000,14
20230628,144500,2625148190,9010,9020,9020,9000,1772
20230628,144400,2609195440,9020,9030,9030,9020,182
20230628,144300,2607553550,9030,9030,9030,9030,44
20230628,144200,2607156230,9010,9010,9010,9010,50
20230628,144100,2606705730,9010,9010,9010,9010,654
20230628,144000,2600813190,9010,9000,9010,9000,127
20230628,143900,2599669030,9010,9010,9010,9000,739
20230628,143800,2593015640,9030,9000,9030,9000,2
20230628,143700,2592997610,9000,9030,9030,9000,684
20230628,143600,2586841570,8990,9030,9030,8990,2020
20230628,143500,2568670570,9000,9020,9020,9000,1208
20230628,143400,2557792270,9030,9040,9040,9030,58
20230628,143300,2557267970,9040,9020,9040,9020,399
20230628,143200,2553664010,9020,9010,9020,9010,406
20230628,143100,2550004550,9010,9020,9020,9000,803
20230628,143000,2542769520,9020,9020,9020,9020,0
20230628,142900,2542769520,9020,9020,9020,9020,512
20230628,142800,2538151280,9020,9020,9020,9010,202
20230628,142700,2536331210,9020,9020,9020,9020,1
20230628,142600,2536322190,9010,9030,9030,9010,517
20230628,142500,2531661270,9030,9030,9030,9030,63
20230628,142400,2531092380,9040,9040,9040,9040,197
20230628,142300,2529311500,9040,9040,9040,9040,0
20230628,142200,2529311500,9040,9040,9040,9040,523
20230628,142100,2524583580,9030,9030,9030,9020,421
20230628,142000,2520782450,9030,9030,9030,9030,329
20230628,141900,2517811580,9030,9030,9030,9030,28
20230628,141800,2517558740,9020,9020,9020,9020,160
20230628,141700,2516115540,9040,9030,9040,9020,1157
20230628,141600,2505669320,9030,9020,9030,9020,74
20230628,141500,2505001330,9030,9020,9030,9020,8
20230628,141400,2504929130,9020,9020,9020,9020,63
20230628,141300,2504360870,9030,9020,9030,9020,77
20230628,141200,2503666170,9020,9020,9020,9020,587
20230628,141100,2498371430,9020,9010,9020,9010,283
20230628,141000,2495820780,9010,9010,9010,9010,2
20230628,140900,2495802760,9010,9020,9020,9010,80
20230628,140800,2495081170,9020,9020,9020,9020,231
20230628,140700,2492997550,9020,9020,9020,9020,0
20230628,140600,2492997550,9020,9010,9020,9010,26
20230628,140500,2492763270,8990,9020,9020,8990,2
20230628,140400,2492745260,8990,9000,9000,8990,2584
20230628,140300,2469501560,9020,9020,9020,9020,8
20230628,140200,2469429400,9000,9000,9000,9000,6
20230628,140100,2469375400,9020,9010,9020,9010,220
20230628,140000,2467392000,9020,9020,9020,9010,760
20230628,135900,2460540760,9020,9040,9040,9010,1394
20230628,135800,2447976080,9030,9020,9030,9020,188
20230628,135700,2446280230,9020,9020,9020,9020,194
20230628,135600,2444530350,9020,9020,9020,9020,109
20230628,135500,2443547170,9030,9030,9030,9030,0
20230628,135400,2443547170,9030,9030,9030,9030,12
20230628,135300,2443438810,9030,9030,9030,9030,106
20230628,135200,2442481630,9040,9040,9040,9040,2
20230628,135100,2442463550,9040,9040,9040,9040,1
20230628,135000,2442454510,9040,9030,9040,9020,430
20230628,134900,2438569770,9030,9030,9030,9030,30
20230628,134800,2438298870,9030,9030,9030,9030,138
20230628,134700,2437052730,9030,9030,9030,9030,12
20230628,134600,2436944370,9030,9030,9030,9030,0
20230628,134500,2436944370,9030,9030,9030,9030,1
20230628,134400,2436935340,9010,9010,9010,9010,0
20230628,134300,2436935340,9010,9010,9010,9010,0
20230628,134200,2436935340,9010,9010,9010,9010,45
20230628,134100,2436529890,9010,9020,9040,9010,479
20230628,134000,2432209890,9020,9020,9020,9020,148
20230628,133900,2430874930,9010,9010,9010,9010,58
20230628,133800,2430352350,9000,9000,9000,9000,140
20230628,133700,2429092350,9000,9000,9010,9000,207
20230628,133600,2427229330,9000,9010,9010,9000,11
20230628,133500,2427130270,9000,9000,9000,9000,19
20230628,133400,2426959270,9000,9000,9000,9000,100
20230628,133300,2426059270,8990,9010,9010,8990,3965
20230628,133200,2390370110,9020,9020,9020,9020,396
20230628,133100,2386798190,9020,9020,9020,9020,317
20230628,133000,2383938850,9030,9020,9030,9020,341
20230628,132900,2380862620,9000,9020,9020,9000,919
20230628,132800,2372587920,9050,9050,9050,9050,2
20230628,132700,2372569820,9040,9000,9040,9000,1995
20230628,132600,2354612220,8990,9030,9040,8990,5702
20230628,132500,2303276220,9040,9040,9040,9030,160
20230628,132400,2301830310,9040,9040,9040,9040,110
20230628,132300,2300835910,9040,9020,9040,9020,100
20230628,132200,2299932910,9010,9010,9010,9010,637
20230628,132100,2294193540,9010,9010,9020,9010,390
20230628,132000,2290678740,9010,9010,9010,9010,20
20230628,131900,2290498540,9010,9020,9020,9010,20
20230628,131800,2290318290,9030,9040,9040,9030,201
20230628,131700,2288503240,9030,9030,9040,9030,937
20230628,131600,2280042120,9030,9030,9030,9030,2
20230628,131500,2280024060,9000,8990,9000,8990,1107
20230628,131400,2270066230,8990,8980,8990,8980,1272
20230628,131300,2258643660,8980,8990,9000,8980,1014
20230628,131200,2249528770,8990,8990,8990,8980,669
20230628,131100,2243520150,8990,9000,9000,8990,774
20230628,131000,2236561880,9000,9000,9000,8990,1007
20230628,130900,2227507390,8990,9010,9010,8990,1100
20230628,130800,2217611020,9010,9010,9010,9000,96
20230628,130700,2216746070,9010,9010,9010,9000,671
20230628,130600,2210700860,9010,9010,9010,9010,179
20230628,130500,2209088070,9010,9030,9050,9010,802
20230628,130400,2201855050,9030,9030,9030,9030,37
20230628,130300,2201520940,9030,9020,9030,9020,262
20230628,130200,2199155120,8980,9030,9040,8980,803
20230628,130100,2191918910,9040,8970,9040,8960,1629
20230628,130000,2177308490,8950,9050,9050,8950,18224
20230628,125900,2013448870,9050,9050,9050,9050,700
20230628,125800,2007113870,9060,9060,9060,9060,821
20230628,125700,1999675610,9070,9070,9070,9070,0
20230628,125600,1999675610,9070,9060,9070,9060,66
20230628,125500,1999077390,9060,9050,9060,9050,393
20230628,125400,1995516910,9050,9060,9060,9050,161
20230628,125300,1994058300,9060,9060,9060,9060,88
20230628,125200,1993261020,9060,9060,9060,9060,12
20230628,125100,1993152300,9060,9060,9060,9050,108
20230628,125000,1992174680,9060,9060,9060,9060,20
20230628,124900,1991993480,9060,9060,9060,9060,17
20230628,124800,1991839460,9070,9060,9070,9060,81
20230628,124700,1991105400,9060,9060,9060,9060,100
20230628,124600,1990199400,9060,9050,9060,9050,637
20230628,124500,1984428330,9050,9050,9050,9050,117
20230628,124400,1983369480,9060,9070,9070,9060,48
20230628,124300,1982934380,9070,9070,9070,9070,0
20230628,124200,1982934380,9070,9070,9070,9070,5
20230628,124100,1982889030,9060,9060,9060,9060,100
20230628,124000,1981983030,9070,9070,9070,9070,0
20230628,123900,1981983030,9070,9070,9070,9070,80
20230628,123800,1981257430,9100,9100,9100,9100,0
20230628,123700,1981257430,9100,9080,9100,9070,82
20230628,123600,1980511550,9070,9090,9090,9070,200
20230628,123500,1978695710,9100,9100,9100,9100,107
20230628,123400,1977722010,9080,9080,9080,9080,105
20230628,123300,1976768610,9080,9100,9100,9080,71
20230628,123200,1976122690,9100,9070,9100,9070,102
20230628,123100,1975196770,9070,9070,9070,9070,14
20230628,123000,1975069790,9070,9050,9070,9050,2
20230628,122900,1975051670,9050,9070,9070,9040,525
20230628,122800,1970300440,9070,9080,9080,9070,12
20230628,122700,1970191590,9080,9060,9080,9050,1996
20230628,122600,1952114810,9070,9080,9080,9070,71
20230628,122500,1951470280,9070,9080,9080,9070,586
20230628,122400,1946150250,9080,9070,9080,9070,299
20230628,122300,1943436320,9080,9080,9080,9080,61
20230628,122200,1942882440,9080,9080,9080,9080,136
20230628,122100,1941647560,9120,9120,9120,9120,5
20230628,122000,1941601960,9120,9120,9120,9120,0
20230628,121900,1941601960,9120,9120,9120,9120,1
20230628,121800,1941592840,9080,9080,9080,9080,2
20230628,121700,1941574680,9080,9120,9120,9080,2509
20230628,121600,1918780890,9100,9100,9100,9100,18
20230628,121500,1918617090,9120,9110,9120,9110,274
20230628,121400,1916118220,9110,9120,9120,9110,75
20230628,121300,1915434770,9120,9120,9120,9120,0
20230628,121200,1915434770,9120,9100,9120,9100,340
20230628,121100,1912340270,9100,9120,9120,9100,2628
20230628,121000,1888410650,9120,9120,9120,9120,7
20230628,120900,1888346810,9120,9130,9130,9120,27
20230628,120800,1888100540,9130,9130,9130,9130,381
20230628,120700,1884622010,9130,9130,9130,9130,458
20230628,120600,1880440470,9130,9140,9140,9130,37
20230628,120500,1880102650,9140,9130,9140,9130,17
20230628,120400,1879947410,9130,9150,9150,9130,715
20230628,120300,1873411710,9150,9160,9160,9150,648
20230628,120200,1867481340,9170,9160,9170,9160,57
20230628,120100,1866958720,9160,9160,9180,9160,118
20230628,120000,1865877820,9150,9150,9170,9150,405
20230628,115900,1862170410,9170,9140,9170,9130,5831
20230628,115800,1808823850,9130,9130,9140,9130,381
20230628,115700,1805345230,9140,9140,9150,9120,1204
20230628,115600,1794347180,9150,9140,9180,9140,1656
20230628,115500,1779193740,9150,9150,9150,9140,1128
20230628,115400,1768875000,9140,9200,9200,9140,2935
20230628,115300,1741963530,9200,9200,9200,9180,2809
20230628,115200,1716133730,9200,9170,9200,9160,6532
20230628,115100,1656054670,9180,9160,9180,9160,1347
20230628,115000,1643705450,9170,9140,9170,9140,1106
20230628,114900,1633583660,9150,9150,9150,9130,2141
20230628,114800,1614003720,9140,9130,9150,9120,1825
20230628,114700,1597328580,9130,9130,9130,9110,980
20230628,114600,1588385540,9110,9120,9130,9100,2023
20230628,114500,1569967730,9100,9100,9140,9090,3096
20230628,114400,1541739750,9110,9140,9140,9100,1809
20230628,114300,1525254240,9140,9090,9140,9070,2335
20230628,114200,1503980960,9070,9070,9090,9050,808
20230628,114100,1496645190,9050,9050,9050,9050,602
20230628,114000,1491197090,9050,9070,9070,9050,3015
20230628,113900,1463908770,9070,9070,9070,9070,13
20230628,113800,1463790860,9080,9080,9080,9080,0
20230628,113700,1463790860,9080,9080,9080,9080,0
20230628,113600,1463790860,9080,9080,9080,9080,24
20230628,113500,1463572940,9080,9080,9080,9080,1
20230628,113400,1463563860,9090,9090,9090,9090,0
20230628,113300,1463563860,9090,9090,9090,9090,0
20230628,113200,1463563860,9090,9040,9090,9020,8914
20230628,113100,1382850340,9050,9050,9050,9050,0
20230628,113000,1382850340,9050,9050,9050,9050,15
20230628,112900,1382714590,9050,9030,9050,9030,116
20230628,112800,1381667090,9030,9030,9030,9030,1
20230628,112700,1381658060,9030,9050,9050,9030,23
20230628,112600,1381450350,9050,9050,9050,9050,178
20230628,112500,1379839450,9050,9050,9050,9050,308
20230628,112400,1377052050,9040,9040,9040,9040,1021
20230628,112300,1367822210,9040,9040,9040,9040,0
20230628,112200,1367822210,9040,9030,9040,9030,156
20230628,112100,1366412110,9040,9030,9040,9030,63
20230628,112000,1365843110,9020,9020,9030,9020,10
20230628,111900,1365752900,9020,9020,9020,9020,234
20230628,111800,1363642220,9020,9020,9020,9020,289
20230628,111700,1361035440,9020,9020,9020,9020,66
20230628,111600,1360440120,9010,9010,9010,9010,10
20230628,111500,1360350020,9010,9010,9010,9010,150
20230628,111400,1358998520,9020,9020,9020,9020,26
20230628,111300,1358764000,9030,9020,9030,9010,96
20230628,111200,1357898930,9010,9020,9030,9010,1101
20230628,111100,1347975740,9030,9030,9030,9020,84
20230628,111000,1347217250,9030,9030,9030,9030,2
20230628,110900,1347199190,9010,9020,9020,9010,755
20230628,110800,1340396540,9010,9010,9010,9010,0
20230628,110700,1340396540,9010,9010,9010,9010,130
20230628,110600,1339225240,9010,9000,9010,9000,80
20230628,110500,1338504740,9000,9000,9000,9000,144
20230628,110400,1337208740,9050,9030,9050,9000,221
20230628,110300,1335217490,9040,9040,9040,9040,1
20230628,110200,1335208450,9050,9050,9050,9050,13
20230628,110100,1335090800,9050,9050,9050,9050,0
20230628,110000,1335090800,9050,9040,9050,9020,138
20230628,105900,1333842350,9050,9040,9050,8970,16118
20230628,105800,1188792030,9040,9050,9060,9040,142
20230628,105700,1187507250,9060,9060,9060,9060,30
20230628,105600,1187235450,9060,9060,9060,9060,8
20230628,105500,1187162970,9070,9070,9070,9070,21
20230628,105400,1186972500,9070,9070,9070,9040,80
20230628,105300,1186248400,9040,9040,9050,9040,42
20230628,105200,1185868620,9040,9040,9040,9030,131
20230628,105100,1184685400,9030,9050,9050,9030,1254
20230628,105000,1173352300,9050,9070,9070,9050,705
20230628,104900,1166960020,9080,9080,9080,9080,70
20230628,104800,1166324420,9080,9070,9080,9070,172
20230628,104700,1164764370,9070,9070,9070,9070,150
20230628,104600,1163403870,9070,9070,9070,9070,216
20230628,104500,1161444750,9070,9060,9070,9060,233
20230628,104400,1159331960,9070,9060,9070,9060,31
20230628,104300,1159051090,9060,9050,9060,9050,150
20230628,104200,1157693580,9040,9040,9040,9030,300
20230628,104100,1154983540,9050,9050,9050,9030,172
20230628,104000,1153429320,9060,9050,9060,9050,5
20230628,103900,1153384060,9050,9050,9050,9050,20
20230628,103800,1153203060,9050,9030,9050,9010,2099
20230628,103700,1134253100,9040,9040,9040,9040,180
20230628,103600,1132625900,9040,9020,9040,9020,245
20230628,103500,1130415800,9020,9040,9040,9020,101
20230628,103400,1129503380,9040,9020,9040,9020,31
20230628,103300,1129223740,9040,9040,9040,9040,78
20230628,103200,1128518620,9040,9010,9040,9010,378
20230628,103100,1125111540,9010,9020,9020,9010,558
20230628,103000,1120083910,9010,9020,9020,9010,1988
20230628,102900,1102171880,9020,9020,9020,9010,1916
20230628,102800,1084906850,9020,9040,9040,9020,371
20230628,102700,1081559400,9040,9020,9040,9020,369
20230628,102600,1078229930,9030,9030,9030,9030,10
20230628,102500,1078139630,9020,9020,9020,9020,253
20230628,102400,1075857570,9020,9030,9030,9020,325
20230628,102300,1072926020,9040,9040,9040,9040,3
20230628,102200,1072898900,9040,9040,9040,9040,6
20230628,102100,1072844660,9020,9040,9040,9020,35
20230628,102000,1072528360,9040,9020,9040,9020,204
20230628,101900,1070688220,9020,9040,9040,9020,1028
20230628,101800,1061411020,9040,9040,9040,9020,440
20230628,101700,1057436660,9020,9020,9020,9020,427
20230628,101600,1053585120,9020,9000,9020,9000,31
20230628,101500,1053305910,9000,9020,9030,9000,2514
20230628,101400,1030637300,9020,9020,9020,9020,60
20230628,101300,1030096100,9020,9010,9020,9010,452
20230628,101200,1026022820,9010,9040,9040,9010,1631
20230628,101100,1011297780,9050,9050,9050,9050,1117
20230628,101000,1001188930,9060,9060,9060,9060,248
20230628,100900,998942050,9060,9060,9060,9050,301
20230628,100800,996215000,9060,9060,9060,9060,378
20230628,100700,992790320,9060,9060,9060,9060,2
20230628,100600,992772200,9060,9070,9070,9060,673
20230628,100500,986673810,9070,9070,9070,9070,59
20230628,100400,986138680,9070,9070,9070,9070,247
20230628,100300,983898390,9070,9080,9080,9070,365
20230628,100200,980587500,9070,9060,9070,9060,30
20230628,100100,980315500,9060,9070,9070,9060,271
20230628,100000,977859290,9080,9080,9080,9080,0
20230628,095900,977859290,9080,9060,9080,9050,494
20230628,095800,973387740,9050,9060,9060,9050,285
20230628,095700,970806990,9060,9070,9070,9060,984
20230628,095600,961887340,9080,9070,9080,9060,750
20230628,095500,955088990,9060,9050,9070,9050,775
20230628,095400,948073620,9070,9070,9070,9070,1
20230628,095300,948064550,9070,9050,9070,9050,668
20230628,095200,942019090,9050,9060,9060,9050,318
20230628,095100,939138750,9070,9060,9070,9060,102
20230628,095000,938214610,9060,9050,9060,9050,353
20230628,094900,935019810,9050,9070,9070,9050,244
20230628,094800,932811490,9060,9030,9060,9020,201
20230628,094700,930998400,9080,9090,9090,9080,30
20230628,094600,930725800,9090,9040,9090,9020,749
20230628,094500,923954830,9040,9040,9040,9040,578
20230628,094400,918729710,9040,9030,9040,9030,211
20230628,094300,916822340,9000,8980,9000,8980,1617
20230628,094200,902286700,8980,8990,9000,8970,2977
20230628,094100,875558920,8990,9030,9030,8990,5630
20230628,094000,824850240,9040,9060,9060,9040,1627
20230628,093900,810129380,9060,9070,9070,9060,259
20230628,093800,807782180,9070,9060,9070,9050,912
20230628,093700,799527090,9060,9070,9070,9060,2071
20230628,093600,780755170,9060,9080,9080,9060,3507
20230628,093500,748950140,9100,9090,9100,9080,1460
20230628,093400,735675100,9090,9080,9100,9080,1642
20230628,093300,720755870,9080,9080,9090,9080,280
20230628,093200,718213450,9100,9080,9100,9080,27
20230628,093100,717968170,9080,9090,9090,9070,2636
20230628,093000,694042560,9080,9090,9100,9080,936
20230628,092900,685537590,9090,9090,9090,9080,609
20230628,092800,680002040,9090,9100,9100,9080,431
20230628,092700,676086260,9100,9100,9100,9090,141
20230628,092600,674804540,9100,9110,9110,9100,123
20230628,092500,673685200,9110,9110,9110,9100,443
20230628,092400,669651470,9110,9100,9110,9100,159
20230628,092300,668204540,9100,9090,9110,9090,116
20230628,092200,667149120,9100,9110,9110,9100,1965
20230628,092100,649264610,9120,9120,9140,9120,1070
20230628,092000,639502940,9120,9130,9130,9120,683
20230628,091900,633271140,9140,9160,9180,9140,447
20230628,091800,629180480,9180,9180,9180,9150,4273
20230628,091700,590077710,9150,9200,9210,9150,4507
20230628,091600,548712400,9190,9190,9200,9180,378
20230628,091500,545239580,9190,9220,9220,9180,14065
20230628,091400,415919140,9210,9190,9230,9180,4625
20230628,091300,373351960,9190,9190,9200,9170,3686
20230628,091200,339470930,9200,9150,9200,9150,7709
20230628,091100,268705020,9160,9140,9170,9100,4552
20230628,091000,227010310,9100,9110,9140,9070,10890
20230628,090900,127907140,9100,9100,9100,9100,138
20230628,090800,126651340,9100,9070,9130,9070,2366
20230628,090700,105131120,9070,9070,9070,9070,1169
20230628,090600,94528290,9070,9090,9090,9070,1069
20230628,090500,84822940,9090,9070,9160,9070,2123
20230628,090400,65459510,9080,9110,9110,9080,2531
20230628,090300,42447720,9110,9110,9120,9110,962
20230628,090200,33683680,9110,9110,9110,9100,859
20230628,090100,25859890,9110,9130,9150,9100,1243
20230628,090000,14498610,9140,9130,9140,9100,1591