stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185200,4690990835,2100,2100,2100,2100,64744
20230628,185100,4690990835,2100,2100,2100,2100,0
20230628,185000,4690990835,2100,2100,2100,2100,0
20230628,184900,4690990835,2100,2100,2100,2100,0
20230628,184800,4690990835,2100,2100,2100,2100,0
20230628,184700,4690990835,2100,2100,2100,2100,0
20230628,184600,4690990835,2100,2100,2100,2100,0
20230628,184500,4690990835,2100,2100,2100,2100,0
20230628,184400,4690990835,2100,2100,2100,2100,0
20230628,184300,4690990835,2100,2100,2100,2100,0
20230628,184200,4690990835,2100,2100,2100,2100,0
20230628,184100,4690990835,2100,2100,2100,2100,0
20230628,184000,4690990835,2100,2100,2100,2100,0
20230628,183900,4690990835,2100,2100,2100,2100,0
20230628,183800,4690990835,2100,2100,2100,2100,0
20230628,183700,4690990835,2100,2100,2100,2100,0
20230628,183600,4690990835,2100,2100,2100,2100,0
20230628,183500,4690990835,2100,2100,2100,2100,0
20230628,183400,4690990835,2100,2100,2100,2100,0
20230628,183300,4690990835,2100,2100,2100,2100,0
20230628,183200,4690990835,2100,2100,2100,2100,0
20230628,183100,4690990835,2100,2100,2100,2100,0
20230628,183000,4690990835,2100,2100,2100,2100,0
20230628,182900,4690990835,2100,2100,2100,2100,0
20230628,182800,4690990835,2100,2100,2100,2100,0
20230628,182700,4690990835,2100,2100,2100,2100,0
20230628,182600,4690990835,2100,2100,2100,2100,0
20230628,182500,4690990835,2100,2100,2100,2100,0
20230628,182400,4690990835,2100,2100,2100,2100,0
20230628,182300,4690990835,2100,2100,2100,2100,0
20230628,182200,4690990835,2100,2100,2100,2100,64744
20230628,182100,4690990835,2100,2100,2100,2100,0
20230628,182000,4690990835,2100,2100,2100,2100,0
20230628,181900,4690990835,2100,2100,2100,2100,0
20230628,181800,4690990835,2100,2100,2100,2100,0
20230628,181700,4690990835,2100,2100,2100,2100,0
20230628,181600,4690990835,2100,2100,2100,2100,0
20230628,181500,4690990835,2100,2100,2100,2100,0
20230628,181400,4690990835,2100,2100,2100,2100,0
20230628,181300,4690990835,2100,2100,2100,2100,0
20230628,181200,4690990835,2100,2100,2100,2100,0
20230628,181100,4690990835,2100,2100,2100,2100,0
20230628,181000,4690990835,2100,2100,2100,2100,0
20230628,180900,4690990835,2100,2100,2100,2100,0
20230628,180800,4690990835,2100,2100,2100,2100,0
20230628,180700,4690990835,2100,2100,2100,2100,0
20230628,180600,4690990835,2100,2100,2100,2100,0
20230628,180500,4690990835,2100,2100,2100,2100,0
20230628,180400,4690990835,2100,2100,2100,2100,0
20230628,180300,4690990835,2100,2100,2100,2100,0
20230628,180200,4690990835,2100,2100,2100,2100,0
20230628,180100,4690990835,2100,2100,2100,2100,0
20230628,180000,4690990835,2100,2100,2100,2100,0
20230628,175900,4690990835,2100,2100,2100,2100,0
20230628,175800,4690990835,2100,2100,2100,2100,0
20230628,175700,4690990835,2100,2100,2100,2100,0
20230628,175600,4690990835,2100,2100,2100,2100,0
20230628,175500,4690990835,2100,2100,2100,2100,0
20230628,175400,4690990835,2100,2100,2100,2100,0
20230628,175300,4690990835,2100,2100,2100,2100,0
20230628,175200,4690990835,2100,2100,2100,2100,64744
20230628,175100,4690990835,2100,2100,2100,2100,0
20230628,175000,4690990835,2100,2100,2100,2100,0
20230628,174900,4690990835,2100,2100,2100,2100,0
20230628,174800,4690990835,2100,2100,2100,2100,0
20230628,174700,4690990835,2100,2100,2100,2100,0
20230628,174600,4690990835,2100,2100,2100,2100,0
20230628,174500,4690990835,2100,2100,2100,2100,0
20230628,174400,4690990835,2100,2100,2100,2100,0
20230628,174300,4690990835,2100,2100,2100,2100,0
20230628,174200,4690990835,2100,2100,2100,2100,0
20230628,174100,4690990835,2100,2100,2100,2100,0
20230628,174000,4690990835,2100,2100,2100,2100,0
20230628,173900,4690990835,2100,2100,2100,2100,0
20230628,173800,4690990835,2100,2100,2100,2100,0
20230628,173700,4690990835,2100,2100,2100,2100,0
20230628,173600,4690990835,2100,2100,2100,2100,0
20230628,173500,4690990835,2100,2100,2100,2100,0
20230628,173400,4690990835,2100,2100,2100,2100,0
20230628,173300,4690990835,2100,2100,2100,2100,0
20230628,173200,4690990835,2100,2100,2100,2100,0
20230628,173100,4690990835,2100,2100,2100,2100,0
20230628,173000,4690990835,2100,2100,2100,2100,0
20230628,172900,4690990835,2100,2100,2100,2100,0
20230628,172800,4690990835,2100,2100,2100,2100,0
20230628,172700,4690990835,2100,2100,2100,2100,0
20230628,172600,4690990835,2100,2100,2100,2100,0
20230628,172500,4690990835,2100,2100,2100,2100,0
20230628,172400,4690990835,2100,2100,2100,2100,0
20230628,172300,4690990835,2100,2100,2100,2100,0
20230628,172200,4690990835,2100,2100,2100,2100,64744
20230628,172100,4690990835,2100,2100,2100,2100,0
20230628,172000,4690990835,2100,2100,2100,2100,0
20230628,171900,4690990835,2100,2100,2100,2100,0
20230628,171800,4690990835,2100,2100,2100,2100,0
20230628,171700,4690990835,2100,2100,2100,2100,0
20230628,171600,4690990835,2100,2100,2100,2100,0
20230628,171500,4690990835,2100,2100,2100,2100,0
20230628,171400,4690990835,2100,2100,2100,2100,0
20230628,171300,4690990835,2100,2100,2100,2100,0
20230628,171200,4690990835,2100,2100,2100,2100,0
20230628,171100,4690990835,2100,2100,2100,2100,0
20230628,171000,4690990835,2100,2100,2100,2100,0
20230628,170900,4690990835,2100,2100,2100,2100,0
20230628,170800,4690990835,2100,2100,2100,2100,0
20230628,170700,4690990835,2100,2100,2100,2100,0
20230628,170600,4690990835,2100,2100,2100,2100,0
20230628,170500,4690990835,2100,2100,2100,2100,0
20230628,170400,4690990835,2100,2100,2100,2100,0
20230628,170300,4690990835,2100,2100,2100,2100,0
20230628,170200,4690990835,2100,2100,2100,2100,0
20230628,170100,4690990835,2100,2100,2100,2100,0
20230628,170000,4690990835,2100,2100,2100,2100,0
20230628,165900,4690990835,2100,2100,2100,2100,0
20230628,165800,4690990835,2100,2100,2100,2100,0
20230628,165700,4690990835,2100,2100,2100,2100,0
20230628,165600,4690990835,2100,2100,2100,2100,0
20230628,165500,4690990835,2100,2100,2100,2100,0
20230628,165400,4690990835,2100,2100,2100,2100,0
20230628,165300,4690990835,2100,2100,2100,2100,0
20230628,165200,4690990835,2100,2100,2100,2100,64744
20230628,165100,4690990835,2100,2100,2100,2100,0
20230628,165000,4690990835,2100,2100,2100,2100,0
20230628,164900,4690990835,2100,2100,2100,2100,0
20230628,164800,4690990835,2100,2100,2100,2100,0
20230628,164700,4690990835,2100,2100,2100,2100,0
20230628,164600,4690990835,2100,2100,2100,2100,0
20230628,164500,4690990835,2100,2100,2100,2100,0
20230628,164400,4690990835,2100,2100,2100,2100,0
20230628,164300,4690990835,2100,2100,2100,2100,0
20230628,164200,4690990835,2100,2100,2100,2100,0
20230628,164100,4690990835,2100,2100,2100,2100,0
20230628,164000,4690990835,2100,2100,2100,2100,0
20230628,163900,4690990835,2100,2100,2100,2100,0
20230628,163800,4690990835,2100,2100,2100,2100,0
20230628,163700,4690990835,2100,2100,2100,2100,0
20230628,163600,4690990835,2100,2100,2100,2100,0
20230628,163500,4690990835,2100,2100,2100,2100,0
20230628,163400,4690990835,2100,2100,2100,2100,0
20230628,163300,4690990835,2100,2100,2100,2100,0
20230628,163200,4690990835,2100,2100,2100,2100,0
20230628,163100,4690990835,2100,2100,2100,2100,0
20230628,163000,4690990835,2100,2100,2100,2100,0
20230628,162900,4690990835,2100,2100,2100,2100,0
20230628,162800,4690990835,2100,2100,2100,2100,0
20230628,162700,4690990835,2100,2100,2100,2100,0
20230628,162600,4690990835,2100,2100,2100,2100,0
20230628,162500,4690990835,2100,2100,2100,2100,0
20230628,162400,4690990835,2100,2100,2100,2100,0
20230628,162300,4690990835,2100,2100,2100,2100,0
20230628,162200,4690990835,2100,2100,2100,2100,64744
20230628,162100,4690990835,2100,2100,2100,2100,0
20230628,162000,4690990835,2100,2100,2100,2100,0
20230628,161900,4690990835,2100,2100,2100,2100,0
20230628,161800,4690990835,2100,2100,2100,2100,0
20230628,161700,4690990835,2100,2100,2100,2100,0
20230628,161600,4690990835,2100,2100,2100,2100,0
20230628,161500,4690990835,2100,2100,2100,2100,0
20230628,161400,4690990835,2100,2100,2100,2100,0
20230628,161300,4690990835,2100,2100,2100,2100,0
20230628,161200,4690990835,2100,2100,2100,2100,0
20230628,161100,4690990835,2100,2100,2100,2100,0
20230628,161000,4690990835,2100,2100,2100,2100,0
20230628,160900,4690990835,2100,2100,2100,2100,0
20230628,160800,4690990835,2100,2100,2100,2100,0
20230628,160700,4690990835,2100,2100,2100,2100,0
20230628,160600,4690990835,2100,2100,2100,2100,0
20230628,160500,4690990835,2100,2100,2100,2100,0
20230628,160400,4690990835,2100,2100,2100,2100,0
20230628,160300,4690990835,2100,2100,2100,2100,0
20230628,160200,4690990835,2100,2100,2100,2100,0
20230628,160100,4690990835,2100,2100,2100,2100,0
20230628,160000,4690990835,2100,2100,2100,2100,0
20230628,155900,4690990835,2100,2100,2100,2100,0
20230628,155800,4690990835,2100,2100,2100,2100,0
20230628,155700,4690990835,2100,2100,2100,2100,0
20230628,155600,4690990835,2100,2100,2100,2100,0
20230628,155500,4690990835,2100,2100,2100,2100,0
20230628,155400,4690990835,2100,2100,2100,2100,0
20230628,155300,4690990835,2100,2100,2100,2100,0
20230628,155200,4690990835,2100,2100,2100,2100,64744
20230628,155100,4690990835,2100,2100,2100,2100,0
20230628,155000,4690990835,2100,2100,2100,2100,0
20230628,154900,4690990835,2100,2100,2100,2100,0
20230628,154800,4690990835,2100,2100,2100,2100,0
20230628,154700,4690990835,2100,2100,2100,2100,0
20230628,154600,4690990835,2100,2100,2100,2100,0
20230628,154500,4690990835,2100,2100,2100,2100,0
20230628,154400,4690990835,2100,2100,2100,2100,0
20230628,154300,4690990835,2100,2100,2100,2100,0
20230628,154200,4690990835,2100,2100,2100,2100,0
20230628,154100,4690990835,2100,2100,2100,2100,0
20230628,154000,4690990835,2100,2100,2100,2100,0
20230628,153900,4690990835,2100,2100,2100,2100,0
20230628,153800,4690990835,2100,2100,2100,2100,0
20230628,153700,4690990835,2100,2100,2100,2100,0
20230628,153600,4690990835,2100,2100,2100,2100,0
20230628,153500,4690990835,2100,2100,2100,2100,0
20230628,153400,4690990835,2100,2100,2100,2100,0
20230628,153300,4690990835,2100,2100,2100,2100,0
20230628,153200,4690990835,2100,2100,2100,2100,0
20230628,153100,4690990835,2100,2100,2100,2100,0
20230628,153000,4690990835,2100,2100,2100,2100,64744
20230628,152900,4555028435,2100,2100,2100,2100,0
20230628,152800,4555028435,2100,2100,2100,2100,0
20230628,152700,4555028435,2100,2100,2100,2100,0
20230628,152600,4555028435,2100,2100,2100,2100,0
20230628,152500,4555028435,2100,2100,2100,2100,0
20230628,152400,4555028435,2100,2100,2100,2100,0
20230628,152300,4555028435,2100,2100,2100,2100,0
20230628,152200,4555028435,2100,2100,2100,2100,0
20230628,152100,4555028435,2100,2100,2100,2100,0
20230628,152000,4555028435,2100,2100,2100,2100,0
20230628,151900,4555028435,2100,2105,2105,2100,6651
20230628,151800,4541041490,2110,2105,2110,2105,14344
20230628,151700,4510827305,2110,2110,2110,2105,7276
20230628,151600,4495482660,2105,2110,2115,2105,1811
20230628,151500,4491661915,2110,2110,2115,2110,4368
20230628,151400,4482442930,2110,2110,2115,2110,4000
20230628,151300,4474000705,2115,2110,2115,2110,5224
20230628,151200,4462977990,2110,2115,2115,2110,17870
20230628,151100,4425271785,2115,2110,2115,2110,1351
20230628,151000,4422419175,2105,2110,2115,2105,4243
20230628,150900,4413476235,2115,2110,2115,2110,1697
20230628,150800,4409895490,2110,2110,2115,2110,624
20230628,150700,4408578690,2110,2110,2110,2110,2198
20230628,150600,4403940910,2110,2105,2110,2105,16039
20230628,150500,4370099345,2105,2105,2110,2105,8870
20230628,150400,4351427495,2105,2105,2105,2105,1683
20230628,150300,4347884780,2105,2105,2110,2105,765
20230628,150200,4346273445,2110,2105,2110,2105,396
20230628,150100,4345439365,2105,2105,2105,2105,1469
20230628,150000,4342347120,2105,2105,2105,2105,972
20230628,145900,4340301060,2105,2100,2110,2100,3596
20230628,145800,4332730355,2100,2105,2105,2100,2256
20230628,145700,4327991370,2100,2100,2100,2100,53
20230628,145600,4327880070,2110,2105,2110,2105,3194
20230628,145500,4321156695,2105,2095,2105,2095,8977
20230628,145400,4302269620,2095,2095,2095,2095,8849
20230628,145300,4283730965,2095,2095,2100,2095,9738
20230628,145200,4263321115,2095,2095,2095,2095,4040
20230628,145100,4254857315,2095,2100,2100,2095,7893
20230628,145000,4238296070,2100,2100,2105,2100,3384
20230628,144900,4231184145,2100,2105,2105,2100,506
20230628,144800,4230120055,2105,2105,2105,2105,4001
20230628,144700,4221697950,2105,2105,2105,2105,172
20230628,144600,4221335890,2105,2095,2105,2095,28136
20230628,144500,4162305745,2100,2100,2100,2095,793
20230628,144400,4160641945,2100,2100,2100,2095,536
20230628,144300,4159516465,2100,2095,2100,2095,18066
20230628,144200,4121667870,2095,2095,2100,2095,1500
20230628,144100,4118525155,2100,2095,2100,2095,746
20230628,144000,4116961580,2100,2100,2100,2095,264
20230628,143900,4116407580,2100,2100,2100,2095,652
20230628,143800,4115038635,2100,2100,2100,2100,0
20230628,143700,4115038635,2100,2100,2100,2095,1021
20230628,143600,4112894540,2100,2095,2100,2095,831
20230628,143500,4111152890,2095,2100,2100,2095,112
20230628,143400,4110918190,2100,2095,2100,2095,2294
20230628,143300,4106112130,2095,2095,2100,2095,4799
20230628,143200,4096055725,2095,2095,2095,2095,0
20230628,143100,4096055725,2095,2095,2095,2095,2056
20230628,143000,4091748405,2100,2100,2100,2100,737
20230628,142900,4090200705,2100,2100,2100,2100,17
20230628,142800,4090165005,2095,2095,2095,2095,450
20230628,142700,4089222255,2100,2100,2100,2100,1008
20230628,142600,4087105455,2100,2095,2100,2095,1657
20230628,142500,4083632975,2095,2095,2095,2095,1201
20230628,142400,4081116880,2100,2100,2100,2100,0
20230628,142300,4081116880,2100,2100,2105,2100,80
20230628,142200,4080948875,2100,2100,2100,2100,13254
20230628,142100,4053115475,2100,2100,2100,2100,550
20230628,142000,4051960475,2100,2100,2100,2100,14280
20230628,141900,4021972475,2100,2100,2105,2100,242
20230628,141800,4021464270,2100,2105,2105,2100,404
20230628,141700,4020614665,2110,2110,2110,2105,1188
20230628,141600,4018112325,2110,2110,2110,2105,93
20230628,141500,4017916345,2105,2100,2105,2100,1760
20230628,141400,4014211645,2105,2105,2105,2105,800
20230628,141300,4012527645,2105,2105,2105,2105,10969
20230628,141200,3989437900,2105,2105,2105,2105,1246
20230628,141100,3986815070,2110,2110,2110,2105,1524
20230628,141000,3983606930,2110,2110,2110,2110,1
20230628,140900,3983604820,2105,2105,2105,2105,0
20230628,140800,3983604820,2105,2105,2105,2105,147
20230628,140700,3983295385,2105,2105,2105,2105,894
20230628,140600,3981413515,2105,2100,2105,2100,2842
20230628,140500,3975433055,2105,2100,2105,2100,200
20230628,140400,3975012305,2100,2105,2105,2100,212
20230628,140300,3974567045,2105,2105,2105,2100,604
20230628,140200,3973298540,2100,2100,2100,2100,1361
20230628,140100,3970440440,2100,2105,2105,2100,425
20230628,140000,3969547815,2105,2100,2105,2100,506
20230628,135900,3968483405,2100,2105,2105,2100,25
20230628,135800,3968430855,2100,2105,2105,2100,518
20230628,135700,3967340470,2105,2105,2105,2105,1
20230628,135600,3967338365,2100,2100,2100,2100,2629
20230628,135500,3961817465,2105,2105,2105,2100,1706
20230628,135400,3958234715,2105,2100,2105,2100,304
20230628,135300,3957596295,2105,2105,2105,2105,127
20230628,135200,3957328960,2100,2105,2105,2100,181
20230628,135100,3956948550,2100,2105,2105,2100,8041
20230628,135000,3940061935,2105,2105,2105,2105,5220
20230628,134900,3929073835,2105,2110,2110,2105,305
20230628,134800,3928431785,2105,2105,2105,2105,2211
20230628,134700,3923777630,2105,2100,2105,2100,1007
20230628,134600,3921658830,2100,2100,2100,2100,3000
20230628,134500,3915358830,2100,2100,2100,2100,170
20230628,134400,3915001830,2105,2105,2105,2100,369
20230628,134300,3914225320,2105,2100,2105,2100,1281
20230628,134200,3911534220,2100,2105,2105,2100,1410
20230628,134100,3908566270,2105,2105,2105,2105,1500
20230628,134000,3905408770,2105,2105,2105,2105,121
20230628,133900,3905154065,2105,2105,2105,2105,1442
20230628,133800,3902118655,2110,2110,2110,2110,8
20230628,133700,3902101775,2110,2110,2110,2110,108
20230628,133600,3901873895,2110,2110,2115,2105,1110
20230628,133500,3899530245,2110,2110,2115,2110,1053
20230628,133400,3897308190,2100,2100,2105,2100,1611
20230628,133300,3893921590,2100,2105,2105,2100,4787
20230628,133200,3883846110,2105,2105,2105,2105,878
20230628,133100,3881997920,2115,2115,2115,2105,562
20230628,133000,3880813900,2115,2115,2115,2115,1042
20230628,132900,3878610070,2115,2110,2115,2105,5874
20230628,132800,3866211855,2115,2115,2115,2115,432
20230628,132700,3865298175,2110,2110,2110,2110,260
20230628,132600,3864749575,2115,2110,2115,2110,221
20230628,132500,3864283160,2110,2115,2115,2110,1549
20230628,132400,3861011835,2115,2115,2115,2115,802
20230628,132300,3859315605,2115,2110,2115,2110,2362
20230628,132200,3854329975,2110,2110,2110,2110,622
20230628,132100,3853017555,2110,2110,2110,2110,1103
20230628,132000,3850690225,2110,2115,2115,2105,10171
20230628,131900,3829197605,2110,2110,2115,2110,273
20230628,131800,3828621250,2110,2110,2110,2110,3081
20230628,131700,3822120340,2110,2110,2110,2110,31
20230628,131600,3822054930,2105,2105,2110,2105,820
20230628,131500,3820325775,2105,2110,2110,2105,681
20230628,131400,3818891200,2105,2110,2110,2105,5686
20230628,131300,3806922125,2105,2110,2110,2105,10720
20230628,131200,3784303080,2110,2105,2110,2105,947
20230628,131100,3782307810,2110,2110,2110,2110,225
20230628,131000,3781833060,2110,2110,2110,2105,1950
20230628,130900,3777719210,2110,2110,2110,2110,1039
20230628,130800,3775526920,2105,2105,2105,2105,8513
20230628,130700,3757607055,2110,2105,2110,2105,3165
20230628,130600,3750944335,2110,2110,2110,2110,27
20230628,130500,3750887365,2110,2110,2110,2110,602
20230628,130400,3749617145,2110,2110,2110,2110,1102
20230628,130300,3747291925,2110,2110,2110,2110,910
20230628,130200,3745371825,2110,2110,2110,2105,591
20230628,130100,3744127320,2105,2110,2110,2105,1047
20230628,130000,3741918385,2110,2110,2110,2110,4540
20230628,125900,3732338985,2110,2110,2110,2110,1004
20230628,125800,3730220545,2110,2110,2110,2110,0
20230628,125700,3730220545,2110,2110,2110,2110,203
20230628,125600,3729792215,2110,2110,2110,2110,0
20230628,125500,3729792215,2110,2110,2110,2110,100
20230628,125400,3729581215,2110,2110,2110,2105,156
20230628,125300,3729252265,2110,2110,2110,2105,798
20230628,125200,3727572425,2105,2105,2110,2105,208
20230628,125100,3727134580,2105,2105,2105,2105,3084
20230628,125000,3720642760,2110,2105,2110,2105,8710
20230628,124900,3702272675,2105,2105,2105,2105,0
20230628,124800,3702272675,2105,2105,2105,2105,20
20230628,124700,3702230575,2105,2105,2105,2105,544
20230628,124600,3701085455,2105,2110,2110,2105,943
20230628,124500,3699100420,2105,2105,2105,2105,51
20230628,124400,3698993065,2105,2105,2105,2105,257
20230628,124300,3698452080,2105,2105,2105,2105,3402
20230628,124200,3691290870,2105,2110,2110,2105,1107
20230628,124100,3688960115,2110,2110,2110,2110,26
20230628,124000,3688905255,2110,2110,2110,2110,2001
20230628,123900,3684683145,2110,2105,2110,2105,2553
20230628,123800,3679309075,2105,2105,2105,2105,0
20230628,123700,3679309075,2105,2105,2105,2105,1921
20230628,123600,3675265370,2105,2100,2110,2100,1093
20230628,123500,3672966590,2105,2100,2105,2100,6500
20230628,123400,3659309395,2100,2105,2105,2100,14323
20230628,123300,3629207360,2105,2110,2110,2105,3684
20230628,123200,3621452520,2110,2110,2110,2110,2
20230628,123100,3621448300,2110,2110,2110,2110,514
20230628,123000,3620363760,2110,2110,2110,2110,614
20230628,122900,3619068220,2115,2110,2115,2100,37775
20230628,122800,3539564875,2110,2115,2115,2110,214
20230628,122700,3539113260,2110,2110,2115,2110,804
20230628,122600,3537416815,2115,2110,2115,2110,56
20230628,122500,3537298645,2110,2110,2110,2110,382
20230628,122400,3536492625,2110,2110,2110,2110,311
20230628,122300,3535836415,2115,2110,2115,2110,3477
20230628,122200,3528499930,2110,2110,2115,2110,772
20230628,122100,3526870390,2115,2115,2115,2115,2725
20230628,122000,3521107015,2120,2115,2120,2115,6956
20230628,121900,3506394950,2115,2120,2120,2115,973
20230628,121800,3504336215,2115,2120,2120,2115,54
20230628,121700,3504221955,2115,2120,2120,2115,3977
20230628,121600,3495810550,2115,2115,2120,2115,729
20230628,121500,3494268660,2120,2120,2120,2115,372
20230628,121400,3493480450,2120,2120,2120,2115,616
20230628,121300,3492177355,2115,2115,2115,2115,0
20230628,121200,3492177355,2115,2120,2120,2115,237
20230628,121100,3491676095,2115,2120,2120,2115,7867
20230628,121000,3475037315,2120,2115,2120,2115,3258
20230628,120900,3468146310,2115,2115,2120,2115,539
20230628,120800,3467003940,2120,2120,2120,2120,69
20230628,120700,3466857660,2120,2120,2120,2120,463
20230628,120600,3465876100,2115,2110,2115,2110,290
20230628,120500,3465263200,2110,2120,2120,2110,17430
20230628,120400,3428363830,2120,2120,2125,2120,1409
20230628,120300,3425376290,2120,2125,2125,2120,4311
20230628,120200,3416217915,2125,2125,2125,2125,507
20230628,120100,3415140540,2125,2125,2125,2125,3059
20230628,120000,3408640165,2125,2120,2125,2120,6
20230628,115900,3408627420,2120,2120,2125,2120,626
20230628,115800,3407300280,2120,2120,2120,2120,2
20230628,115700,3407296040,2120,2125,2125,2120,74
20230628,115600,3407138795,2125,2130,2130,2125,9468
20230628,115500,3387017625,2130,2130,2130,2130,567
20230628,115400,3385809915,2130,2125,2130,2125,6167
20230628,115300,3372690580,2130,2130,2130,2125,1738
20230628,115200,3368989140,2130,2130,2130,2130,1457
20230628,115100,3365885730,2130,2130,2130,2120,1138
20230628,115000,3363461990,2130,2120,2130,2120,96
20230628,114900,3363258290,2130,2120,2130,2120,8915
20230628,114800,3344271210,2120,2125,2125,2120,18337
20230628,114700,3305338290,2125,2125,2125,2120,3210
20230628,114600,3298530590,2120,2125,2125,2120,1205
20230628,114500,3295972885,2125,2120,2125,2120,2554
20230628,114400,3290557955,2120,2120,2120,2120,543
20230628,114300,3289406795,2120,2120,2120,2120,7196
20230628,114200,3274151275,2115,2120,2120,2115,6064
20230628,114100,3261305840,2120,2125,2125,2120,5007
20230628,114000,3250690965,2120,2120,2125,2120,20827
20230628,113900,3206537700,2120,2120,2125,2120,17360
20230628,113800,3169734490,2120,2120,2125,2115,25201
20230628,113700,3116312470,2120,2130,2135,2120,39156
20230628,113600,3033088620,2135,2135,2135,2130,2788
20230628,113500,3027138245,2135,2130,2135,2130,14642
20230628,113400,2995913280,2135,2140,2140,2130,17110
20230628,113300,2959398980,2140,2145,2145,2135,25637
20230628,113200,2904447385,2145,2145,2150,2140,30240
20230628,113100,2839600370,2145,2140,2145,2140,25573
20230628,113000,2784808240,2140,2135,2145,2135,44399
20230628,112900,2689722870,2135,2130,2135,2125,9453
20230628,112800,2669583740,2130,2135,2140,2125,14976
20230628,112700,2637636325,2140,2125,2140,2125,29505
20230628,112600,2574640710,2130,2135,2140,2120,49496
20230628,112500,2469257900,2135,2140,2150,2130,85620
20230628,112400,2285903740,2145,2140,2145,2130,88804
20230628,112300,2096094930,2140,2130,2140,2120,92332
20230628,112200,1899248105,2130,2120,2140,2115,99768
20230628,112100,1686798545,2115,2120,2125,2115,22700
20230628,112000,1638615795,2125,2095,2125,2095,46997
20230628,111900,1539100225,2115,2105,2115,2105,60572
20230628,111800,1411228030,2090,2085,2105,2085,23034
20230628,111700,1362910235,2085,2090,2090,2085,1550
20230628,111600,1359672190,2095,2095,2095,2095,47
20230628,111500,1359573725,2095,2085,2095,2085,151
20230628,111400,1359258880,2085,2085,2085,2085,0
20230628,111300,1359258880,2085,2090,2090,2085,11046
20230628,111200,1336186450,2090,2095,2095,2090,24548
20230628,111100,1284760855,2095,2095,2095,2095,2747
20230628,111000,1279005890,2100,2105,2110,2100,58276
20230628,110900,1156436890,2110,2115,2115,2105,23585
20230628,110800,1106753385,2110,2110,2115,2105,16134
20230628,110700,1072712475,2105,2105,2110,2105,9765
20230628,110600,1052120555,2110,2100,2110,2100,14407
20230628,110500,1021744870,2105,2105,2110,2100,19257
20230628,110400,981219545,2100,2095,2105,2095,26731
20230628,110300,925077365,2100,2100,2100,2095,2674
20230628,110200,919467020,2100,2095,2100,2095,4801
20230628,110100,909396925,2100,2095,2100,2095,5043
20230628,110000,898814865,2100,2095,2100,2095,8806
20230628,105900,880324485,2100,2100,2100,2095,11445
20230628,105800,856290710,2100,2100,2100,2095,8540
20230628,105700,838357415,2095,2095,2100,2090,13524
20230628,105600,810009460,2090,2095,2095,2090,5978
20230628,105500,797485755,2095,2090,2095,2090,7866
20230628,105400,781045315,2085,2090,2090,2085,102
20230628,105300,780832635,2090,2090,2090,2090,219
20230628,105200,780374925,2090,2085,2090,2085,20824
20230628,105100,736956235,2085,2080,2085,2080,1693
20230628,105000,733434490,2080,2085,2085,2080,1524
20230628,104900,730264565,2080,2080,2085,2080,4097
20230628,104800,721742305,2080,2085,2085,2080,4703
20230628,104700,711959815,2085,2080,2085,2080,2458
20230628,104600,706847150,2080,2080,2080,2080,2640
20230628,104500,701355950,2085,2085,2085,2085,6
20230628,104400,701343440,2080,2090,2090,2080,10909
20230628,104300,678601670,2090,2090,2090,2090,208
20230628,104200,678166950,2090,2090,2090,2085,156
20230628,104100,677840915,2090,2090,2090,2090,21
20230628,104000,677797025,2090,2090,2090,2090,1099
20230628,103900,675500115,2085,2085,2085,2085,602
20230628,103800,674244945,2090,2085,2090,2085,4
20230628,103700,674236590,2090,2090,2090,2085,5283
20230628,103600,663220030,2085,2085,2085,2085,10441
20230628,103500,641450545,2085,2090,2090,2085,54
20230628,103400,641337715,2090,2090,2090,2085,3037
20230628,103300,635004940,2090,2085,2090,2085,1478
20230628,103200,631920920,2090,2085,2090,2085,1072
20230628,103100,629685690,2090,2085,2090,2080,12869
20230628,103000,602871180,2090,2085,2090,2085,150
20230628,102900,602558425,2085,2085,2085,2085,2027
20230628,102800,598332130,2085,2090,2090,2085,13448
20230628,102700,570292900,2090,2090,2090,2090,239
20230628,102600,569793390,2085,2090,2090,2085,2100
20230628,102500,565414390,2090,2090,2090,2085,402
20230628,102400,564576210,2085,2090,2090,2085,1505
20230628,102300,561438260,2090,2085,2090,2085,1901
20230628,102200,557471670,2090,2085,2090,2085,10375
20230628,102100,535839300,2085,2085,2085,2085,1528
20230628,102000,532653420,2085,2085,2085,2085,1550
20230628,101900,529421670,2085,2085,2085,2085,2210
20230628,101800,524813820,2085,2090,2090,2085,5700
20230628,101700,512905995,2095,2090,2095,2090,15
20230628,101600,512874575,2095,2095,2095,2095,726
20230628,101500,511353605,2095,2095,2095,2090,783
20230628,101400,509716720,2095,2095,2095,2095,156
20230628,101300,509389900,2090,2095,2095,2090,134
20230628,101200,509109825,2095,2090,2095,2090,2045
20230628,101100,504835665,2090,2090,2095,2090,1373
20230628,101000,501961920,2090,2090,2090,2090,836
20230628,100900,500214680,2095,2090,2095,2090,3424
20230628,100800,493058515,2090,2090,2090,2090,2200
20230628,100700,488460515,2090,2095,2095,2090,306
20230628,100600,487820445,2095,2095,2095,2095,1923
20230628,100500,483791760,2095,2100,2100,2095,6656
20230628,100400,469845070,2100,2095,2100,2095,512
20230628,100300,468771440,2095,2100,2100,2095,1056
20230628,100200,466556575,2100,2100,2100,2100,102
20230628,100100,466342375,2100,2100,2100,2100,133
20230628,100000,466063075,2100,2100,2100,2095,504
20230628,095900,465004800,2095,2095,2095,2095,1
20230628,095800,465002705,2095,2100,2100,2095,2729
20230628,095700,459280440,2100,2100,2100,2100,71
20230628,095600,459131340,2100,2100,2100,2095,1823
20230628,095500,455306790,2095,2100,2100,2095,1116
20230628,095400,452966245,2095,2095,2100,2095,1457
20230628,095300,449913820,2100,2100,2100,2100,70
20230628,095200,449766820,2100,2095,2100,2095,2655
20230628,095100,444204570,2095,2090,2095,2090,5297
20230628,095000,433107695,2095,2090,2095,2090,6023
20230628,094900,420489535,2090,2095,2095,2090,667
20230628,094800,419092995,2095,2090,2095,2090,2174
20230628,094700,414549330,2095,2090,2095,2090,271
20230628,094600,413982935,2090,2090,2095,2090,482
20230628,094500,412975550,2090,2085,2095,2085,2181
20230628,094400,408408130,2085,2090,2090,2085,2105
20230628,094300,404016550,2095,2095,2095,2095,4215
20230628,094200,395186125,2085,2090,2090,2085,4014
20230628,094100,386812705,2090,2090,2090,2085,1470
20230628,094000,383742905,2090,2090,2090,2090,373
20230628,093900,382963335,2090,2095,2095,2090,1477
20230628,093800,379870220,2095,2090,2095,2085,866
20230628,093700,378062625,2090,2090,2090,2085,1767
20230628,093600,374375095,2090,2090,2090,2085,3402
20230628,093500,367266350,2090,2090,2090,2085,3593
20230628,093400,359769670,2085,2090,2090,2085,406
20230628,093300,358922445,2085,2090,2090,2085,85
20230628,093200,358744810,2090,2090,2090,2090,2759
20230628,093100,352978500,2090,2090,2090,2085,291
20230628,093000,352371310,2090,2090,2090,2090,15
20230628,092900,352339960,2090,2090,2090,2085,5217
20230628,092800,341447230,2085,2090,2090,2085,3015
20230628,092700,335160575,2090,2085,2090,2085,2808
20230628,092600,329305640,2090,2090,2090,2085,1468
20230628,092500,326243120,2085,2090,2090,2085,3692
20230628,092400,318545035,2090,2090,2090,2085,4280
20230628,092300,309620900,2090,2090,2090,2090,3045
20230628,092200,303256850,2085,2090,2090,2085,12530
20230628,092100,277131765,2085,2085,2090,2085,2650
20230628,092000,271606300,2085,2090,2090,2085,6410
20230628,091900,258212830,2095,2090,2095,2090,3351
20230628,091800,251208285,2090,2090,2095,2090,9775
20230628,091700,230776830,2095,2100,2100,2095,8
20230628,091600,230760045,2100,2100,2100,2095,519
20230628,091500,229671180,2095,2095,2100,2095,4828
20230628,091400,219556450,2095,2100,2100,2090,1158
20230628,091300,217129400,2090,2095,2100,2090,1725
20230628,091200,213518040,2095,2095,2095,2090,2507
20230628,091100,208277900,2090,2095,2095,2090,788
20230628,091000,206630225,2095,2100,2100,2095,4446
20230628,090900,197315355,2095,2100,2100,2095,13227
20230628,090800,169585685,2100,2095,2105,2095,6515
20230628,090700,155906200,2095,2095,2095,2095,3367
20230628,090600,148852335,2095,2095,2095,2095,7775
20230628,090500,132563710,2100,2100,2100,2095,3407
20230628,090400,125416510,2095,2095,2100,2095,7179
20230628,090300,110376005,2095,2095,2095,2095,1703
20230628,090200,106808220,2095,2095,2095,2095,13712
20230628,090100,78081580,2100,2110,2110,2095,22790
20230628,090000,30235525,2110,2105,2110,2105,13669