stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185500,1761957760,2095,2095,2095,2095,34851
20230628,185400,1761957760,2095,2095,2095,2095,0
20230628,185300,1761957760,2095,2095,2095,2095,0
20230628,185200,1761957760,2095,2095,2095,2095,0
20230628,185100,1761957760,2095,2095,2095,2095,0
20230628,185000,1761957760,2095,2095,2095,2095,0
20230628,184900,1761957760,2095,2095,2095,2095,0
20230628,184800,1761957760,2095,2095,2095,2095,0
20230628,184700,1761957760,2095,2095,2095,2095,0
20230628,184600,1761957760,2095,2095,2095,2095,0
20230628,184500,1761957760,2095,2095,2095,2095,0
20230628,184400,1761957760,2095,2095,2095,2095,0
20230628,184300,1761957760,2095,2095,2095,2095,0
20230628,184200,1761957760,2095,2095,2095,2095,0
20230628,184100,1761957760,2095,2095,2095,2095,0
20230628,184000,1761957760,2095,2095,2095,2095,0
20230628,183900,1761957760,2095,2095,2095,2095,0
20230628,183800,1761957760,2095,2095,2095,2095,0
20230628,183700,1761957760,2095,2095,2095,2095,0
20230628,183600,1761957760,2095,2095,2095,2095,0
20230628,183500,1761957760,2095,2095,2095,2095,0
20230628,183400,1761957760,2095,2095,2095,2095,0
20230628,183300,1761957760,2095,2095,2095,2095,0
20230628,183200,1761957760,2095,2095,2095,2095,0
20230628,183100,1761957760,2095,2095,2095,2095,0
20230628,183000,1761957760,2095,2095,2095,2095,0
20230628,182900,1761957760,2095,2095,2095,2095,0
20230628,182800,1761957760,2095,2095,2095,2095,0
20230628,182700,1761957760,2095,2095,2095,2095,0
20230628,182600,1761957760,2095,2095,2095,2095,0
20230628,182500,1761957760,2095,2095,2095,2095,34851
20230628,182400,1761957760,2095,2095,2095,2095,0
20230628,182300,1761957760,2095,2095,2095,2095,0
20230628,182200,1761957760,2095,2095,2095,2095,0
20230628,182100,1761957760,2095,2095,2095,2095,0
20230628,182000,1761957760,2095,2095,2095,2095,0
20230628,181900,1761957760,2095,2095,2095,2095,0
20230628,181800,1761957760,2095,2095,2095,2095,0
20230628,181700,1761957760,2095,2095,2095,2095,0
20230628,181600,1761957760,2095,2095,2095,2095,0
20230628,181500,1761957760,2095,2095,2095,2095,0
20230628,181400,1761957760,2095,2095,2095,2095,0
20230628,181300,1761957760,2095,2095,2095,2095,0
20230628,181200,1761957760,2095,2095,2095,2095,0
20230628,181100,1761957760,2095,2095,2095,2095,0
20230628,181000,1761957760,2095,2095,2095,2095,0
20230628,180900,1761957760,2095,2095,2095,2095,0
20230628,180800,1761957760,2095,2095,2095,2095,0
20230628,180700,1761957760,2095,2095,2095,2095,0
20230628,180600,1761957760,2095,2095,2095,2095,0
20230628,180500,1761957760,2095,2095,2095,2095,0
20230628,180400,1761957760,2095,2095,2095,2095,0
20230628,180300,1761957760,2095,2095,2095,2095,0
20230628,180200,1761957760,2095,2095,2095,2095,0
20230628,180100,1761957760,2095,2095,2095,2095,0
20230628,180000,1761957760,2095,2095,2095,2095,0
20230628,175900,1761957760,2095,2095,2095,2095,0
20230628,175800,1761957760,2095,2095,2095,2095,0
20230628,175700,1761957760,2095,2095,2095,2095,0
20230628,175600,1761957760,2095,2095,2095,2095,0
20230628,175500,1761957760,2095,2095,2095,2095,34851
20230628,175400,1761957760,2095,2095,2095,2095,0
20230628,175300,1761957760,2095,2095,2095,2095,0
20230628,175200,1761957760,2095,2095,2095,2095,0
20230628,175100,1761957760,2095,2095,2095,2095,0
20230628,175000,1761957760,2095,2095,2095,2095,0
20230628,174900,1761957760,2095,2095,2095,2095,0
20230628,174800,1761957760,2095,2095,2095,2095,0
20230628,174700,1761957760,2095,2095,2095,2095,0
20230628,174600,1761957760,2095,2095,2095,2095,0
20230628,174500,1761957760,2095,2095,2095,2095,0
20230628,174400,1761957760,2095,2095,2095,2095,0
20230628,174300,1761957760,2095,2095,2095,2095,0
20230628,174200,1761957760,2095,2095,2095,2095,0
20230628,174100,1761957760,2095,2095,2095,2095,0
20230628,174000,1761957760,2095,2095,2095,2095,0
20230628,173900,1761957760,2095,2095,2095,2095,0
20230628,173800,1761957760,2095,2095,2095,2095,0
20230628,173700,1761957760,2095,2095,2095,2095,0
20230628,173600,1761957760,2095,2095,2095,2095,0
20230628,173500,1761957760,2095,2095,2095,2095,0
20230628,173400,1761957760,2095,2095,2095,2095,0
20230628,173300,1761957760,2095,2095,2095,2095,0
20230628,173200,1761957760,2095,2095,2095,2095,0
20230628,173100,1761957760,2095,2095,2095,2095,0
20230628,173000,1761957760,2095,2095,2095,2095,0
20230628,172900,1761957760,2095,2095,2095,2095,0
20230628,172800,1761957760,2095,2095,2095,2095,0
20230628,172700,1761957760,2095,2095,2095,2095,0
20230628,172600,1761957760,2095,2095,2095,2095,0
20230628,172500,1761957760,2095,2095,2095,2095,34851
20230628,172400,1761957760,2095,2095,2095,2095,0
20230628,172300,1761957760,2095,2095,2095,2095,0
20230628,172200,1761957760,2095,2095,2095,2095,0
20230628,172100,1761957760,2095,2095,2095,2095,0
20230628,172000,1761957760,2095,2095,2095,2095,0
20230628,171900,1761957760,2095,2095,2095,2095,0
20230628,171800,1761957760,2095,2095,2095,2095,0
20230628,171700,1761957760,2095,2095,2095,2095,0
20230628,171600,1761957760,2095,2095,2095,2095,0
20230628,171500,1761957760,2095,2095,2095,2095,0
20230628,171400,1761957760,2095,2095,2095,2095,0
20230628,171300,1761957760,2095,2095,2095,2095,0
20230628,171200,1761957760,2095,2095,2095,2095,0
20230628,171100,1761957760,2095,2095,2095,2095,0
20230628,171000,1761957760,2095,2095,2095,2095,0
20230628,170900,1761957760,2095,2095,2095,2095,0
20230628,170800,1761957760,2095,2095,2095,2095,0
20230628,170700,1761957760,2095,2095,2095,2095,0
20230628,170600,1761957760,2095,2095,2095,2095,0
20230628,170500,1761957760,2095,2095,2095,2095,0
20230628,170400,1761957760,2095,2095,2095,2095,0
20230628,170300,1761957760,2095,2095,2095,2095,0
20230628,170200,1761957760,2095,2095,2095,2095,0
20230628,170100,1761957760,2095,2095,2095,2095,0
20230628,170000,1761957760,2095,2095,2095,2095,0
20230628,165900,1761957760,2095,2095,2095,2095,0
20230628,165800,1761957760,2095,2095,2095,2095,0
20230628,165700,1761957760,2095,2095,2095,2095,0
20230628,165600,1761957760,2095,2095,2095,2095,0
20230628,165500,1761957760,2095,2095,2095,2095,34851
20230628,165400,1761957760,2095,2095,2095,2095,0
20230628,165300,1761957760,2095,2095,2095,2095,0
20230628,165200,1761957760,2095,2095,2095,2095,0
20230628,165100,1761957760,2095,2095,2095,2095,0
20230628,165000,1761957760,2095,2095,2095,2095,0
20230628,164900,1761957760,2095,2095,2095,2095,0
20230628,164800,1761957760,2095,2095,2095,2095,0
20230628,164700,1761957760,2095,2095,2095,2095,0
20230628,164600,1761957760,2095,2095,2095,2095,0
20230628,164500,1761957760,2095,2095,2095,2095,0
20230628,164400,1761957760,2095,2095,2095,2095,0
20230628,164300,1761957760,2095,2095,2095,2095,0
20230628,164200,1761957760,2095,2095,2095,2095,0
20230628,164100,1761957760,2095,2095,2095,2095,0
20230628,164000,1761957760,2095,2095,2095,2095,0
20230628,163900,1761957760,2095,2095,2095,2095,0
20230628,163800,1761957760,2095,2095,2095,2095,0
20230628,163700,1761957760,2095,2095,2095,2095,0
20230628,163600,1761957760,2095,2095,2095,2095,0
20230628,163500,1761957760,2095,2095,2095,2095,0
20230628,163400,1761957760,2095,2095,2095,2095,0
20230628,163300,1761957760,2095,2095,2095,2095,0
20230628,163200,1761957760,2095,2095,2095,2095,0
20230628,163100,1761957760,2095,2095,2095,2095,0
20230628,163000,1761957760,2095,2095,2095,2095,0
20230628,162900,1761957760,2095,2095,2095,2095,0
20230628,162800,1761957760,2095,2095,2095,2095,0
20230628,162700,1761957760,2095,2095,2095,2095,0
20230628,162600,1761957760,2095,2095,2095,2095,0
20230628,162500,1761957760,2095,2095,2095,2095,34851
20230628,162400,1761957760,2095,2095,2095,2095,0
20230628,162300,1761957760,2095,2095,2095,2095,0
20230628,162200,1761957760,2095,2095,2095,2095,0
20230628,162100,1761957760,2095,2095,2095,2095,0
20230628,162000,1761957760,2095,2095,2095,2095,0
20230628,161900,1761957760,2095,2095,2095,2095,0
20230628,161800,1761957760,2095,2095,2095,2095,0
20230628,161700,1761957760,2095,2095,2095,2095,0
20230628,161600,1761957760,2095,2095,2095,2095,0
20230628,161500,1761957760,2095,2095,2095,2095,0
20230628,161400,1761957760,2095,2095,2095,2095,0
20230628,161300,1761957760,2095,2095,2095,2095,0
20230628,161200,1761957760,2095,2095,2095,2095,0
20230628,161100,1761957760,2095,2095,2095,2095,0
20230628,161000,1761957760,2095,2095,2095,2095,0
20230628,160900,1761957760,2095,2095,2095,2095,0
20230628,160800,1761957760,2095,2095,2095,2095,0
20230628,160700,1761957760,2095,2095,2095,2095,0
20230628,160600,1761957760,2095,2095,2095,2095,0
20230628,160500,1761957760,2095,2095,2095,2095,0
20230628,160400,1761957760,2095,2095,2095,2095,0
20230628,160300,1761957760,2095,2095,2095,2095,0
20230628,160200,1761957760,2095,2095,2095,2095,0
20230628,160100,1761957760,2095,2095,2095,2095,0
20230628,160000,1761957760,2095,2095,2095,2095,0
20230628,155900,1761957760,2095,2095,2095,2095,0
20230628,155800,1761957760,2095,2095,2095,2095,0
20230628,155700,1761957760,2095,2095,2095,2095,0
20230628,155600,1761957760,2095,2095,2095,2095,0
20230628,155500,1761957760,2095,2095,2095,2095,34851
20230628,155400,1761957760,2095,2095,2095,2095,0
20230628,155300,1761957760,2095,2095,2095,2095,0
20230628,155200,1761957760,2095,2095,2095,2095,0
20230628,155100,1761957760,2095,2095,2095,2095,0
20230628,155000,1761957760,2095,2095,2095,2095,0
20230628,154900,1761957760,2095,2095,2095,2095,0
20230628,154800,1761957760,2095,2095,2095,2095,0
20230628,154700,1761957760,2095,2095,2095,2095,0
20230628,154600,1761957760,2095,2095,2095,2095,0
20230628,154500,1761957760,2095,2095,2095,2095,0
20230628,154400,1761957760,2095,2095,2095,2095,0
20230628,154300,1761957760,2095,2095,2095,2095,0
20230628,154200,1761957760,2095,2095,2095,2095,0
20230628,154100,1761957760,2095,2095,2095,2095,0
20230628,154000,1761957760,2095,2095,2095,2095,0
20230628,153900,1761957760,2095,2095,2095,2095,0
20230628,153800,1761957760,2095,2095,2095,2095,0
20230628,153700,1761957760,2095,2095,2095,2095,0
20230628,153600,1761957760,2095,2095,2095,2095,0
20230628,153500,1761957760,2095,2095,2095,2095,0
20230628,153400,1761957760,2095,2095,2095,2095,0
20230628,153300,1761957760,2095,2095,2095,2095,0
20230628,153200,1761957760,2095,2095,2095,2095,0
20230628,153100,1761957760,2095,2095,2095,2095,0
20230628,153000,1761957760,2095,2095,2095,2095,34851
20230628,152900,1688944915,2100,2100,2100,2100,0
20230628,152800,1688944915,2100,2100,2100,2100,0
20230628,152700,1688944915,2100,2100,2100,2100,0
20230628,152600,1688944915,2100,2100,2100,2100,0
20230628,152500,1688944915,2100,2100,2100,2100,0
20230628,152400,1688944915,2100,2100,2100,2100,0
20230628,152300,1688944915,2100,2100,2100,2100,0
20230628,152200,1688944915,2100,2100,2100,2100,0
20230628,152100,1688944915,2100,2100,2100,2100,0
20230628,152000,1688944915,2100,2100,2100,2100,0
20230628,151900,1688944915,2100,2100,2105,2095,400
20230628,151800,1688104915,2105,2100,2105,2100,7264
20230628,151700,1672850510,2105,2100,2105,2095,3795
20230628,151600,1664882525,2100,2105,2105,2100,3903
20230628,151500,1656685755,2100,2105,2105,2100,5342
20230628,151400,1645461845,2110,2105,2110,2105,2305
20230628,151300,1640609785,2110,2110,2110,2110,1854
20230628,151200,1636697845,2105,2100,2105,2100,4301
20230628,151100,1627665645,2110,2110,2110,2100,446
20230628,151000,1626728985,2110,2100,2110,2100,5001
20230628,150900,1616226875,2105,2105,2105,2105,104
20230628,150800,1616007955,2110,2110,2110,2110,123
20230628,150700,1615748425,2110,2110,2110,2110,3
20230628,150600,1615742095,2100,2105,2110,2100,181
20230628,150500,1615361925,2100,2105,2105,2100,3596
20230628,150400,1607808445,2105,2105,2105,2100,190
20230628,150300,1607409420,2105,2105,2105,2105,50
20230628,150200,1607304170,2105,2105,2105,2105,51
20230628,150100,1607196815,2105,2100,2105,2100,3533
20230628,150000,1599777495,2105,2100,2105,2100,553
20230628,145900,1598616165,2100,2100,2100,2100,20
20230628,145800,1598574165,2105,2100,2105,2100,108
20230628,145700,1598347115,2105,2105,2105,2105,0
20230628,145600,1598347115,2105,2105,2105,2105,0
20230628,145500,1598347115,2105,2100,2105,2100,1858
20230628,145400,1594445305,2105,2105,2105,2105,0
20230628,145300,1594445305,2105,2105,2105,2105,120
20230628,145200,1594192705,2105,2110,2110,2105,140
20230628,145100,1593897605,2110,2110,2110,2110,1
20230628,145000,1593895495,2100,2110,2110,2100,21597
20230628,144900,1548329825,2100,2110,2110,2100,6103
20230628,144800,1535513485,2100,2105,2105,2100,246
20230628,144700,1534995665,2105,2105,2105,2105,50
20230628,144600,1534890415,2110,2110,2110,2110,0
20230628,144500,1534890415,2110,2110,2110,2110,15
20230628,144400,1534858765,2110,2100,2110,2095,12373
20230628,144300,1508898395,2110,2110,2110,2100,303
20230628,144200,1508262065,2110,2105,2110,2105,101
20230628,144100,1508049455,2110,2110,2110,2110,2
20230628,144000,1508045235,2110,2105,2110,2105,3306
20230628,143900,1501086100,2110,2110,2110,2110,0
20230628,143800,1501086100,2110,2110,2110,2110,4
20230628,143700,1501077660,2105,2105,2105,2105,156
20230628,143600,1500749280,2110,2110,2110,2110,7
20230628,143500,1500734510,2110,2105,2110,2100,4251
20230628,143400,1491797960,2110,2105,2110,2105,986
20230628,143300,1489722410,2110,2110,2110,2110,0
20230628,143200,1489722410,2110,2110,2110,2110,324
20230628,143100,1489038770,2115,2115,2115,2115,0
20230628,143000,1489038770,2115,2115,2115,2115,0
20230628,142900,1489038770,2115,2110,2115,2110,502
20230628,142800,1487979540,2110,2110,2110,2110,400
20230628,142700,1487135540,2110,2110,2110,2110,551
20230628,142600,1485972930,2115,2115,2115,2115,0
20230628,142500,1485972930,2115,2115,2115,2115,1
20230628,142400,1485970815,2115,2115,2115,2115,2
20230628,142300,1485966585,2105,2105,2105,2105,1
20230628,142200,1485964480,2115,2115,2115,2100,5721
20230628,142100,1473932245,2110,2110,2115,2110,4873
20230628,142000,1463650210,2115,2115,2115,2115,0
20230628,141900,1463650210,2115,2110,2115,2110,11
20230628,141800,1463626985,2115,2115,2115,2115,6
20230628,141700,1463614295,2115,2115,2115,2115,40
20230628,141600,1463529695,2115,2115,2115,2115,100
20230628,141500,1463318195,2115,2115,2115,2115,4
20230628,141400,1463309735,2120,2120,2120,2120,0
20230628,141300,1463309735,2120,2110,2120,2110,2
20230628,141200,1463305505,2120,2120,2120,2120,2
20230628,141100,1463301265,2120,2120,2120,2120,0
20230628,141000,1463301265,2120,2110,2120,2110,328
20230628,140900,1462607905,2120,2120,2120,2120,5
20230628,140800,1462597305,2120,2115,2120,2110,969
20230628,140700,1460550345,2125,2115,2125,2115,736
20230628,140600,1458993695,2120,2125,2125,2115,4011
20230628,140500,1450510370,2125,2120,2125,2115,5143
20230628,140400,1439612195,2120,2110,2120,2110,2002
20230628,140300,1435387955,2120,2110,2120,2110,2004
20230628,140200,1431159475,2110,2120,2120,2110,1008
20230628,140100,1429032515,2120,2110,2120,2110,524
20230628,140000,1427926635,2120,2120,2120,2120,2
20230628,135900,1427922395,2110,2110,2110,2110,548
20230628,135800,1426766115,2120,2115,2120,2110,4153
20230628,135700,1418003255,2120,2120,2120,2120,4
20230628,135600,1417994775,2110,2115,2115,2110,16
20230628,135500,1417960995,2120,2115,2120,2110,558
20230628,135400,1416782750,2120,2120,2120,2120,0
20230628,135300,1416782750,2120,2120,2120,2120,82
20230628,135200,1416608910,2120,2115,2120,2115,2012
20230628,135100,1412353470,2115,2120,2120,2115,130
20230628,135000,1412077970,2120,2120,2120,2120,2
20230628,134900,1412073730,2115,2115,2115,2115,25
20230628,134800,1412020855,2120,2115,2120,2115,1348
20230628,134700,1409168120,2115,2115,2120,2115,25740
20230628,134600,1354726895,2115,2110,2115,2110,1537
20230628,134500,1351476190,2110,2110,2115,2110,1751
20230628,134400,1347781575,2110,2110,2110,2110,152
20230628,134300,1347460855,2105,2105,2105,2105,154
20230628,134200,1347136685,2110,2110,2110,2110,0
20230628,134100,1347136685,2110,2110,2110,2110,1
20230628,134000,1347134575,2110,2115,2115,2105,4510
20230628,133900,1337640490,2105,2110,2110,2105,2001
20230628,133800,1333428140,2110,2110,2115,2110,1418
20230628,133700,1330436150,2115,2115,2115,2115,2
20230628,133600,1330431920,2115,2115,2115,2115,0
20230628,133500,1330431920,2115,2115,2115,2115,0
20230628,133400,1330431920,2115,2115,2115,2115,0
20230628,133300,1330431920,2115,2115,2115,2115,40
20230628,133200,1330347320,2115,2110,2115,2110,302
20230628,133100,1329710090,2110,2115,2115,2110,2180
20230628,133000,1325110280,2115,2115,2115,2115,19
20230628,132900,1325070095,2115,2115,2115,2115,0
20230628,132800,1325070095,2115,2115,2115,2110,20
20230628,132700,1325027840,2115,2115,2115,2115,0
20230628,132600,1325027840,2115,2115,2115,2115,304
20230628,132500,1324384880,2115,2110,2115,2110,8302
20230628,132400,1306867650,2110,2115,2115,2110,1002
20230628,132300,1304753420,2115,2115,2115,2115,2856
20230628,132200,1298712980,2120,2115,2120,2115,1001
20230628,132100,1296595860,2115,2115,2115,2115,1038
20230628,132000,1294400490,2115,2115,2115,2115,100
20230628,131900,1294188990,2115,2115,2115,2115,1272
20230628,131800,1291498710,2120,2120,2120,2120,68
20230628,131700,1291354550,2120,2120,2120,2120,0
20230628,131600,1291354550,2120,2110,2120,2110,3209
20230628,131500,1284583550,2120,2115,2120,2110,3008
20230628,131400,1278229315,2115,2115,2115,2115,400
20230628,131300,1277383315,2120,2120,2120,2120,5
20230628,131200,1277372715,2120,2115,2120,2115,172
20230628,131100,1277008930,2115,2115,2115,2115,65
20230628,131000,1276871455,2115,2115,2115,2115,4338
20230628,130900,1267696585,2120,2120,2120,2120,0
20230628,130800,1267696585,2120,2120,2120,2120,3039
20230628,130700,1261253905,2120,2120,2120,2120,4200
20230628,130600,1252349905,2120,2120,2120,2120,1000
20230628,130500,1250229905,2120,2120,2125,2120,4861
20230628,130400,1239919880,2120,2125,2125,2120,1047
20230628,130300,1237700005,2125,2125,2125,2120,2214
20230628,130200,1233005320,2125,2125,2125,2125,350
20230628,130100,1232261570,2125,2125,2125,2125,1915
20230628,130000,1228192195,2125,2125,2125,2120,1615
20230628,125900,1224767820,2125,2125,2125,2125,3421
20230628,125800,1217498195,2125,2130,2130,2125,4228
20230628,125700,1208513355,2130,2130,2130,2130,1891
20230628,125600,1204485525,2130,2130,2130,2130,2035
20230628,125500,1200150975,2135,2130,2135,2130,5573
20230628,125400,1188280470,2130,2135,2135,2130,1013
20230628,125300,1186122715,2135,2135,2135,2135,235
20230628,125200,1185620990,2135,2135,2135,2130,15
20230628,125100,1185588970,2135,2135,2140,2135,3722
20230628,125000,1177642495,2135,2135,2135,2135,565
20230628,124900,1176436220,2135,2125,2135,2125,3814
20230628,124800,1168313395,2125,2125,2125,2125,100
20230628,124700,1168100895,2130,2130,2130,2130,0
20230628,124600,1168100895,2130,2130,2130,2130,0
20230628,124500,1168100895,2130,2125,2130,2125,397
20230628,124400,1167257245,2125,2125,2125,2125,1625
20230628,124300,1163804120,2120,2125,2130,2120,1217
20230628,124200,1161217995,2130,2125,2130,2125,209
20230628,124100,1160773865,2125,2125,2125,2125,910
20230628,124000,1158840115,2130,2125,2130,2125,180
20230628,123900,1158457610,2125,2125,2125,2125,63
20230628,123800,1158323735,2130,2130,2130,2130,1
20230628,123700,1158321605,2125,2130,2130,2125,11
20230628,123600,1158298185,2125,2125,2130,2120,676
20230628,123500,1156864050,2130,2130,2130,2130,0
20230628,123400,1156864050,2130,2130,2130,2130,100
20230628,123300,1156651050,2130,2130,2130,2130,0
20230628,123200,1156651050,2130,2130,2130,2130,1
20230628,123100,1156648920,2125,2125,2125,2125,460
20230628,123000,1155671420,2125,2120,2125,2120,886
20230628,122900,1153790020,2120,2120,2120,2120,1377
20230628,122800,1150870780,2125,2125,2125,2125,7
20230628,122700,1150855905,2120,2120,2120,2120,790
20230628,122600,1149181105,2125,2120,2125,2120,11
20230628,122500,1149157780,2120,2120,2120,2120,160
20230628,122400,1148818580,2125,2125,2125,2115,152
20230628,122300,1148496830,2110,2125,2125,2110,51
20230628,122200,1148389075,2110,2110,2110,2110,210
20230628,122100,1147945975,2125,2125,2125,2125,520
20230628,122000,1146840975,2125,2125,2125,2125,28
20230628,121900,1146781475,2125,2125,2125,2125,0
20230628,121800,1146781475,2125,2125,2125,2125,0
20230628,121700,1146781475,2125,2110,2125,2110,3205
20230628,121600,1140018350,2115,2115,2115,2115,715
20230628,121500,1138506125,2125,2125,2125,2115,159
20230628,121400,1138169500,2115,2125,2125,2115,16463
20230628,121300,1103310750,2130,2130,2130,2130,0
20230628,121200,1103310750,2130,2130,2130,2125,88
20230628,121100,1103123730,2130,2130,2130,2125,1973
20230628,121000,1098931095,2125,2135,2135,2125,18
20230628,120900,1098892835,2125,2125,2125,2125,100
20230628,120800,1098680335,2135,2135,2135,2135,3
20230628,120700,1098673930,2135,2135,2135,2135,0
20230628,120600,1098673930,2135,2125,2135,2120,1785
20230628,120500,1094886450,2135,2135,2135,2135,0
20230628,120400,1094886450,2135,2125,2135,2125,904
20230628,120300,1092965410,2125,2135,2135,2125,1943
20230628,120200,1088827310,2130,2130,2130,2130,609
20230628,120100,1087530140,2130,2130,2130,2130,745
20230628,120000,1085943290,2135,2135,2135,2135,0
20230628,115900,1085943290,2135,2135,2135,2135,500
20230628,115800,1084875790,2135,2130,2140,2130,606
20230628,115700,1083581980,2135,2130,2135,2130,4303
20230628,115600,1074416570,2135,2140,2140,2135,175
20230628,115500,1074042935,2135,2140,2140,2135,348
20230628,115400,1073299915,2140,2135,2140,2135,52
20230628,115300,1073188885,2140,2140,2140,2140,2
20230628,115200,1073184605,2140,2140,2140,2140,43
20230628,115100,1073092585,2140,2140,2140,2130,2354
20230628,115000,1068074545,2135,2140,2140,2135,7
20230628,114900,1068059570,2135,2135,2145,2135,1575
20230628,114800,1064696905,2135,2150,2150,2135,4208
20230628,114700,1055712775,2150,2145,2150,2130,10396
20230628,114600,1033416205,2145,2140,2145,2140,325
20230628,114500,1032720685,2145,2145,2145,2145,275
20230628,114400,1032130810,2145,2140,2145,2140,1189
20230628,114300,1029586320,2145,2145,2145,2145,881
20230628,114200,1027696575,2145,2130,2145,2130,5949
20230628,114100,1014964070,2140,2135,2140,2135,6336
20230628,114000,1001426710,2135,2135,2135,2135,2
20230628,113900,1001422440,2125,2130,2135,2125,1312
20230628,113800,998632325,2130,2130,2130,2130,0
20230628,113700,998632325,2130,2130,2130,2130,0
20230628,113600,998632325,2130,2130,2130,2130,1
20230628,113500,998630195,2130,2130,2135,2130,728
20230628,113400,997079525,2135,2135,2135,2135,4
20230628,113300,997070985,2125,2135,2135,2125,5003
20230628,113200,986439570,2135,2125,2135,2125,1597
20230628,113100,983045875,2125,2125,2125,2125,480
20230628,113000,982025875,2135,2135,2135,2135,0
20230628,112900,982025875,2135,2135,2135,2135,0
20230628,112800,982025875,2135,2125,2135,2125,449
20230628,112700,981071730,2135,2135,2135,2135,0
20230628,112600,981071730,2135,2135,2135,2130,450
20230628,112500,980111115,2120,2130,2135,2120,697
20230628,112400,978626645,2135,2130,2135,2130,8193
20230628,112300,961175550,2130,2125,2130,2125,151
20230628,112200,960854670,2130,2125,2130,2120,952
20230628,112100,958834650,2125,2125,2125,2125,10
20230628,112000,958813400,2130,2125,2130,2125,242
20230628,111900,958299145,2125,2120,2125,2120,646
20230628,111800,956928895,2130,2130,2130,2130,100
20230628,111700,956715895,2130,2130,2130,2120,149
20230628,111600,956399975,2120,2125,2130,2120,3549
20230628,111500,948863835,2130,2130,2130,2130,2
20230628,111400,948859575,2125,2125,2130,2125,37
20230628,111300,948780940,2125,2125,2125,2125,196
20230628,111200,948364440,2130,2125,2130,2125,1825
20230628,111100,944486290,2130,2130,2130,2130,903
20230628,111000,942562900,2140,2130,2140,2130,93
20230628,110900,942364690,2140,2130,2140,2130,1089
20230628,110800,940044910,2140,2130,2140,2130,4263
20230628,110700,930956860,2130,2125,2130,2125,1360
20230628,110600,928066760,2130,2125,2130,2125,378
20230628,110500,927262010,2130,2130,2130,2130,0
20230628,110400,927262010,2130,2130,2130,2130,257
20230628,110300,926714600,2130,2130,2130,2130,235
20230628,110200,926214050,2130,2125,2130,2120,526
20230628,110100,925096495,2130,2130,2130,2125,2048
20230628,110000,920743465,2130,2130,2130,2130,25
20230628,105900,920690215,2125,2130,2130,2125,864
20230628,105800,918850845,2120,2135,2135,2120,7808
20230628,105700,902262750,2135,2135,2135,2135,519
20230628,105600,901154685,2130,2135,2135,2130,152
20230628,105500,900830560,2135,2135,2135,2135,3
20230628,105400,900824155,2140,2135,2140,2135,275
20230628,105300,900237025,2135,2145,2145,2135,1598
20230628,105200,896818655,2140,2145,2145,2140,1338
20230628,105100,893955245,2145,2145,2145,2140,789
20230628,105000,892263440,2145,2145,2145,2145,237
20230628,104900,891755075,2145,2145,2145,2140,3568
20230628,104800,884114150,2145,2145,2150,2140,19428
20230628,104700,842442625,2140,2140,2145,2140,1304
20230628,104600,839650405,2145,2135,2145,2135,5388
20230628,104500,828120535,2135,2135,2140,2135,3553
20230628,104400,820532100,2135,2140,2140,2135,1356
20230628,104300,817637010,2140,2135,2140,2135,1277
20230628,104200,814905610,2140,2140,2145,2140,6923
20230628,104100,800090375,2140,2135,2140,2130,631
20230628,104000,798744235,2130,2140,2140,2130,483
20230628,103900,797715345,2140,2135,2140,2130,991
20230628,103800,795604305,2135,2140,2140,2135,5850
20230628,103700,783088220,2140,2140,2140,2140,988
20230628,103600,780973900,2140,2140,2140,2140,1
20230628,103500,780971760,2135,2135,2140,2125,4175
20230628,103400,772077845,2140,2135,2140,2135,446
20230628,103300,771123980,2140,2140,2140,2140,5665
20230628,103200,759000880,2135,2140,2140,2135,141
20230628,103100,758699645,2140,2140,2140,2140,987
20230628,103000,756587465,2140,2120,2140,2120,8166
20230628,102900,739181295,2120,2120,2120,2120,1000
20230628,102800,737061295,2120,2120,2120,2120,1000
20230628,102700,734941295,2120,2130,2130,2120,1411
20230628,102600,731945255,2130,2120,2130,2120,9705
20230628,102500,711293390,2120,2120,2120,2120,3
20230628,102400,711287030,2125,2125,2125,2125,2274
20230628,102300,706454780,2125,2130,2130,2125,547
20230628,102200,705290980,2125,2125,2125,2125,1782
20230628,102100,701504230,2125,2125,2125,2125,1700
20230628,102000,697891730,2130,2130,2130,2130,469
20230628,101900,696892760,2125,2120,2125,2120,673
20230628,101800,695462710,2125,2125,2130,2125,950
20230628,101700,693443955,2125,2125,2125,2125,2226
20230628,101600,688713705,2125,2120,2125,2120,5320
20230628,101500,677433740,2125,2125,2125,2125,43
20230628,101400,677342365,2130,2130,2130,2130,0
20230628,101300,677342365,2130,2130,2130,2130,57
20230628,101200,677220955,2130,2130,2130,2130,4
20230628,101100,677212435,2125,2125,2125,2125,1972
20230628,101000,673021935,2125,2125,2125,2125,0
20230628,100900,673021935,2125,2120,2125,2120,741
20230628,100800,671448515,2120,2120,2120,2120,229
20230628,100700,670963035,2125,2125,2125,2125,111
20230628,100600,670727160,2125,2120,2125,2120,511
20230628,100500,669643340,2115,2115,2115,2115,10755
20230628,100400,646896515,2120,2115,2120,2115,2819
20230628,100300,640933750,2115,2125,2125,2115,1618
20230628,100200,637504795,2120,2120,2120,2120,1620
20230628,100100,634070395,2120,2125,2125,2120,5761
20230628,100000,621845005,2125,2130,2130,2125,1970
20230628,095900,617657490,2130,2130,2140,2125,10183
20230628,095800,595976465,2130,2140,2140,2130,1806
20230628,095700,592122915,2135,2130,2135,2130,16888
20230628,095600,556094675,2130,2125,2130,2125,4014
20230628,095500,547554870,2125,2130,2130,2125,7118
20230628,095400,532400465,2130,2130,2135,2130,16583
20230628,095300,497062340,2130,2105,2130,2105,33597
20230628,095200,425770245,2105,2110,2115,2105,829
20230628,095100,424019885,2110,2105,2110,2105,8244
20230628,095000,406625050,2110,2110,2110,2100,462
20230628,094900,405653235,2110,2110,2110,2110,1583
20230628,094800,402313105,2105,2105,2105,2105,6403
20230628,094700,388834790,2100,2095,2100,2095,4788
20230628,094600,378785695,2100,2100,2100,2100,12
20230628,094500,378760495,2100,2100,2100,2100,313
20230628,094400,378103195,2100,2090,2100,2090,220
20230628,094300,377643185,2095,2100,2100,2095,2217
20230628,094200,372998520,2100,2095,2100,2095,193
20230628,094100,372593895,2095,2105,2105,2095,112
20230628,094000,372358720,2100,2095,2100,2095,459
20230628,093900,371397110,2095,2100,2100,2095,1250
20230628,093800,368778355,2105,2095,2105,2095,2704
20230628,093700,363113460,2100,2105,2105,2100,1763
20230628,093600,359411145,2110,2110,2110,2110,380
20230628,093500,358609345,2110,2110,2110,2100,490
20230628,093400,357577445,2100,2100,2100,2100,774
20230628,093300,355952045,2110,2110,2110,2100,1733
20230628,093200,352301285,2110,2110,2110,2105,2005
20230628,093100,348072755,2105,2105,2105,2105,301
20230628,093000,347439150,2105,2100,2105,2100,2763
20230628,092900,341636695,2100,2100,2110,2095,10765
20230628,092800,319001940,2090,2090,2090,2090,0
20230628,092700,319001940,2090,2090,2090,2090,1542
20230628,092600,315779160,2090,2090,2100,2090,4178
20230628,092500,307046940,2090,2090,2095,2090,4379
20230628,092400,297889800,2095,2095,2095,2095,2053
20230628,092300,293588765,2100,2105,2105,2100,1764
20230628,092200,289882520,2100,2105,2105,2100,6556
20230628,092100,276114415,2100,2100,2105,2100,3539
20230628,092000,268675320,2100,2100,2100,2100,858
20230628,091900,266873520,2105,2105,2110,2105,3573
20230628,091800,259339910,2115,2115,2115,2100,4731
20230628,091700,249354745,2115,2105,2115,2105,3350
20230628,091600,242293615,2105,2100,2110,2100,2301
20230628,091500,237444105,2110,2100,2110,2100,21475
20230628,091400,192254335,2100,2095,2105,2095,9832
20230628,091300,171623975,2095,2095,2100,2085,19658
20230628,091200,130515605,2085,2085,2095,2080,3634
20230628,091100,122921625,2085,2085,2085,2085,10
20230628,091000,122900775,2075,2075,2075,2075,5327
20230628,090900,111847250,2075,2080,2080,2075,5860
20230628,090800,99665390,2080,2075,2085,2075,4510
20230628,090700,90306350,2075,2075,2075,2075,466
20230628,090600,89339400,2075,2075,2075,2075,420
20230628,090500,88467900,2090,2080,2090,2075,6346
20230628,090400,75264005,2080,2080,2080,2080,1840
20230628,090300,71436805,2080,2075,2080,2075,5576
20230628,090200,59864305,2075,2080,2085,2075,11183
20230628,090100,36612350,2080,2085,2085,2080,6643
20230628,090000,22783000,2085,2085,2090,2085,10690