stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185800,10922181640,2630,2630,2630,2630,29120
20230628,185700,10922181640,2630,2630,2630,2630,0
20230628,185600,10922181640,2630,2630,2630,2630,0
20230628,185500,10922181640,2630,2630,2630,2630,0
20230628,185400,10922181640,2630,2630,2630,2630,0
20230628,185300,10922181640,2630,2630,2630,2630,0
20230628,185200,10922181640,2630,2630,2630,2630,0
20230628,185100,10922181640,2630,2630,2630,2630,0
20230628,185000,10922181640,2630,2630,2630,2630,0
20230628,184900,10922181640,2630,2630,2630,2630,0
20230628,184800,10922181640,2630,2630,2630,2630,0
20230628,184700,10922181640,2630,2630,2630,2630,0
20230628,184600,10922181640,2630,2630,2630,2630,0
20230628,184500,10922181640,2630,2630,2630,2630,0
20230628,184400,10922181640,2630,2630,2630,2630,0
20230628,184300,10922181640,2630,2630,2630,2630,0
20230628,184200,10922181640,2630,2630,2630,2630,0
20230628,184100,10922181640,2630,2630,2630,2630,0
20230628,184000,10922181640,2630,2630,2630,2630,0
20230628,183900,10922181640,2630,2630,2630,2630,0
20230628,183800,10922181640,2630,2630,2630,2630,0
20230628,183700,10922181640,2630,2630,2630,2630,0
20230628,183600,10922181640,2630,2630,2630,2630,0
20230628,183500,10922181640,2630,2630,2630,2630,0
20230628,183400,10922181640,2630,2630,2630,2630,0
20230628,183300,10922181640,2630,2630,2630,2630,0
20230628,183200,10922181640,2630,2630,2630,2630,0
20230628,183100,10922181640,2630,2630,2630,2630,0
20230628,183000,10922181640,2630,2630,2630,2630,0
20230628,182900,10922181640,2630,2630,2630,2630,0
20230628,182800,10922181640,2630,2630,2630,2630,29120
20230628,182700,10922181640,2630,2630,2630,2630,0
20230628,182600,10922181640,2630,2630,2630,2630,0
20230628,182500,10922181640,2630,2630,2630,2630,0
20230628,182400,10922181640,2630,2630,2630,2630,0
20230628,182300,10922181640,2630,2630,2630,2630,0
20230628,182200,10922181640,2630,2630,2630,2630,0
20230628,182100,10922181640,2630,2630,2630,2630,0
20230628,182000,10922181640,2630,2630,2630,2630,0
20230628,181900,10922181640,2630,2630,2630,2630,0
20230628,181800,10922181640,2630,2630,2630,2630,0
20230628,181700,10922181640,2630,2630,2630,2630,0
20230628,181600,10922181640,2630,2630,2630,2630,0
20230628,181500,10922181640,2630,2630,2630,2630,0
20230628,181400,10922181640,2630,2630,2630,2630,0
20230628,181300,10922181640,2630,2630,2630,2630,0
20230628,181200,10922181640,2630,2630,2630,2630,0
20230628,181100,10922181640,2630,2630,2630,2630,0
20230628,181000,10922181640,2630,2630,2630,2630,0
20230628,180900,10922181640,2630,2630,2630,2630,0
20230628,180800,10922181640,2630,2630,2630,2630,0
20230628,180700,10922181640,2630,2630,2630,2630,0
20230628,180600,10922181640,2630,2630,2630,2630,0
20230628,180500,10922181640,2630,2630,2630,2630,0
20230628,180400,10922181640,2630,2630,2630,2630,0
20230628,180300,10922181640,2630,2630,2630,2630,0
20230628,180200,10922181640,2630,2630,2630,2630,0
20230628,180100,10922181640,2630,2630,2630,2630,0
20230628,180000,10922181640,2630,2630,2630,2630,0
20230628,175900,10922181640,2630,2630,2630,2630,0
20230628,175800,10922181640,2630,2630,2630,2630,29120
20230628,175700,10922181640,2630,2630,2630,2630,0
20230628,175600,10922181640,2630,2630,2630,2630,0
20230628,175500,10922181640,2630,2630,2630,2630,0
20230628,175400,10922181640,2630,2630,2630,2630,0
20230628,175300,10922181640,2630,2630,2630,2630,0
20230628,175200,10922181640,2630,2630,2630,2630,0
20230628,175100,10922181640,2630,2630,2630,2630,0
20230628,175000,10922181640,2630,2630,2630,2630,0
20230628,174900,10922181640,2630,2630,2630,2630,0
20230628,174800,10922181640,2630,2630,2630,2630,0
20230628,174700,10922181640,2630,2630,2630,2630,0
20230628,174600,10922181640,2630,2630,2630,2630,0
20230628,174500,10922181640,2630,2630,2630,2630,0
20230628,174400,10922181640,2630,2630,2630,2630,0
20230628,174300,10922181640,2630,2630,2630,2630,0
20230628,174200,10922181640,2630,2630,2630,2630,0
20230628,174100,10922181640,2630,2630,2630,2630,0
20230628,174000,10922181640,2630,2630,2630,2630,0
20230628,173900,10922181640,2630,2630,2630,2630,0
20230628,173800,10922181640,2630,2630,2630,2630,0
20230628,173700,10922181640,2630,2630,2630,2630,0
20230628,173600,10922181640,2630,2630,2630,2630,0
20230628,173500,10922181640,2630,2630,2630,2630,0
20230628,173400,10922181640,2630,2630,2630,2630,0
20230628,173300,10922181640,2630,2630,2630,2630,0
20230628,173200,10922181640,2630,2630,2630,2630,0
20230628,173100,10922181640,2630,2630,2630,2630,0
20230628,173000,10922181640,2630,2630,2630,2630,0
20230628,172900,10922181640,2630,2630,2630,2630,0
20230628,172800,10922181640,2630,2630,2630,2630,29120
20230628,172700,10922181640,2630,2630,2630,2630,0
20230628,172600,10922181640,2630,2630,2630,2630,0
20230628,172500,10922181640,2630,2630,2630,2630,0
20230628,172400,10922181640,2630,2630,2630,2630,0
20230628,172300,10922181640,2630,2630,2630,2630,0
20230628,172200,10922181640,2630,2630,2630,2630,0
20230628,172100,10922181640,2630,2630,2630,2630,0
20230628,172000,10922181640,2630,2630,2630,2630,0
20230628,171900,10922181640,2630,2630,2630,2630,0
20230628,171800,10922181640,2630,2630,2630,2630,0
20230628,171700,10922181640,2630,2630,2630,2630,0
20230628,171600,10922181640,2630,2630,2630,2630,0
20230628,171500,10922181640,2630,2630,2630,2630,0
20230628,171400,10922181640,2630,2630,2630,2630,0
20230628,171300,10922181640,2630,2630,2630,2630,0
20230628,171200,10922181640,2630,2630,2630,2630,0
20230628,171100,10922181640,2630,2630,2630,2630,0
20230628,171000,10922181640,2630,2630,2630,2630,0
20230628,170900,10922181640,2630,2630,2630,2630,0
20230628,170800,10922181640,2630,2630,2630,2630,0
20230628,170700,10922181640,2630,2630,2630,2630,0
20230628,170600,10922181640,2630,2630,2630,2630,0
20230628,170500,10922181640,2630,2630,2630,2630,0
20230628,170400,10922181640,2630,2630,2630,2630,0
20230628,170300,10922181640,2630,2630,2630,2630,0
20230628,170200,10922181640,2630,2630,2630,2630,0
20230628,170100,10922181640,2630,2630,2630,2630,0
20230628,170000,10922181640,2630,2630,2630,2630,0
20230628,165900,10922181640,2630,2630,2630,2630,0
20230628,165800,10922181640,2630,2630,2630,2630,29120
20230628,165700,10922181640,2630,2630,2630,2630,0
20230628,165600,10922181640,2630,2630,2630,2630,0
20230628,165500,10922181640,2630,2630,2630,2630,0
20230628,165400,10922181640,2630,2630,2630,2630,0
20230628,165300,10922181640,2630,2630,2630,2630,0
20230628,165200,10922181640,2630,2630,2630,2630,0
20230628,165100,10922181640,2630,2630,2630,2630,0
20230628,165000,10922181640,2630,2630,2630,2630,0
20230628,164900,10922181640,2630,2630,2630,2630,0
20230628,164800,10922181640,2630,2630,2630,2630,0
20230628,164700,10922181640,2630,2630,2630,2630,0
20230628,164600,10922181640,2630,2630,2630,2630,0
20230628,164500,10922181640,2630,2630,2630,2630,0
20230628,164400,10922181640,2630,2630,2630,2630,0
20230628,164300,10922181640,2630,2630,2630,2630,0
20230628,164200,10922181640,2630,2630,2630,2630,0
20230628,164100,10922181640,2630,2630,2630,2630,0
20230628,164000,10922181640,2630,2630,2630,2630,0
20230628,163900,10922181640,2630,2630,2630,2630,0
20230628,163800,10922181640,2630,2630,2630,2630,0
20230628,163700,10922181640,2630,2630,2630,2630,0
20230628,163600,10922181640,2630,2630,2630,2630,0
20230628,163500,10922181640,2630,2630,2630,2630,0
20230628,163400,10922181640,2630,2630,2630,2630,0
20230628,163300,10922181640,2630,2630,2630,2630,0
20230628,163200,10922181640,2630,2630,2630,2630,0
20230628,163100,10922181640,2630,2630,2630,2630,0
20230628,163000,10922181640,2630,2630,2630,2630,0
20230628,162900,10922181640,2630,2630,2630,2630,0
20230628,162800,10922181640,2630,2630,2630,2630,29120
20230628,162700,10922181640,2630,2630,2630,2630,0
20230628,162600,10922181640,2630,2630,2630,2630,0
20230628,162500,10922181640,2630,2630,2630,2630,0
20230628,162400,10922181640,2630,2630,2630,2630,0
20230628,162300,10922181640,2630,2630,2630,2630,0
20230628,162200,10922181640,2630,2630,2630,2630,0
20230628,162100,10922181640,2630,2630,2630,2630,0
20230628,162000,10922181640,2630,2630,2630,2630,0
20230628,161900,10922181640,2630,2630,2630,2630,0
20230628,161800,10922181640,2630,2630,2630,2630,0
20230628,161700,10922181640,2630,2630,2630,2630,0
20230628,161600,10922181640,2630,2630,2630,2630,0
20230628,161500,10922181640,2630,2630,2630,2630,0
20230628,161400,10922181640,2630,2630,2630,2630,0
20230628,161300,10922181640,2630,2630,2630,2630,0
20230628,161200,10922181640,2630,2630,2630,2630,0
20230628,161100,10922181640,2630,2630,2630,2630,0
20230628,161000,10922181640,2630,2630,2630,2630,0
20230628,160900,10922181640,2630,2630,2630,2630,0
20230628,160800,10922181640,2630,2630,2630,2630,0
20230628,160700,10922181640,2630,2630,2630,2630,0
20230628,160600,10922181640,2630,2630,2630,2630,0
20230628,160500,10922181640,2630,2630,2630,2630,0
20230628,160400,10922181640,2630,2630,2630,2630,0
20230628,160300,10922181640,2630,2630,2630,2630,0
20230628,160200,10922181640,2630,2630,2630,2630,0
20230628,160100,10922181640,2630,2630,2630,2630,0
20230628,160000,10922181640,2630,2630,2630,2630,0
20230628,155900,10922181640,2630,2630,2630,2630,0
20230628,155800,10922181640,2630,2630,2630,2630,29120
20230628,155700,10922181640,2630,2630,2630,2630,0
20230628,155600,10922181640,2630,2630,2630,2630,0
20230628,155500,10922181640,2630,2630,2630,2630,0
20230628,155400,10922181640,2630,2630,2630,2630,0
20230628,155300,10922181640,2630,2630,2630,2630,0
20230628,155200,10922181640,2630,2630,2630,2630,0
20230628,155100,10922181640,2630,2630,2630,2630,0
20230628,155000,10922181640,2630,2630,2630,2630,0
20230628,154900,10922181640,2630,2630,2630,2630,0
20230628,154800,10922181640,2630,2630,2630,2630,0
20230628,154700,10922181640,2630,2630,2630,2630,0
20230628,154600,10922181640,2630,2630,2630,2630,0
20230628,154500,10922181640,2630,2630,2630,2630,0
20230628,154400,10922181640,2630,2630,2630,2630,0
20230628,154300,10922181640,2630,2630,2630,2630,0
20230628,154200,10922181640,2630,2630,2630,2630,0
20230628,154100,10922181640,2630,2630,2630,2630,0
20230628,154000,10922181640,2630,2630,2630,2630,0
20230628,153900,10922181640,2630,2630,2630,2630,0
20230628,153800,10922181640,2630,2630,2630,2630,0
20230628,153700,10922181640,2630,2630,2630,2630,0
20230628,153600,10922181640,2630,2630,2630,2630,0
20230628,153500,10922181640,2630,2630,2630,2630,0
20230628,153400,10922181640,2630,2630,2630,2630,0
20230628,153300,10922181640,2630,2630,2630,2630,0
20230628,153200,10922181640,2630,2630,2630,2630,0
20230628,153100,10922181640,2630,2630,2630,2630,0
20230628,153000,10922181640,2630,2630,2630,2630,29120
20230628,152900,10845596040,2620,2620,2620,2620,0
20230628,152800,10845596040,2620,2620,2620,2620,0
20230628,152700,10845596040,2620,2620,2620,2620,0
20230628,152600,10845596040,2620,2620,2620,2620,0
20230628,152500,10845596040,2620,2620,2620,2620,0
20230628,152400,10845596040,2620,2620,2620,2620,0
20230628,152300,10845596040,2620,2620,2620,2620,0
20230628,152200,10845596040,2620,2620,2620,2620,0
20230628,152100,10845596040,2620,2620,2620,2620,0
20230628,152000,10845596040,2620,2620,2620,2620,0
20230628,151900,10845596040,2620,2600,2620,2590,7381
20230628,151800,10826415010,2600,2605,2605,2595,1011
20230628,151700,10823786565,2590,2600,2605,2590,10400
20230628,151600,10796751190,2600,2600,2605,2595,3192
20230628,151500,10788450760,2600,2610,2610,2600,3244
20230628,151400,10779995905,2610,2620,2620,2610,714
20230628,151300,10778132290,2605,2620,2620,2605,2104
20230628,151200,10772635125,2620,2600,2620,2595,9607
20230628,151100,10747645465,2600,2585,2600,2585,13281
20230628,151000,10713231495,2590,2595,2595,2580,9499
20230628,150900,10688632730,2595,2615,2615,2595,5524
20230628,150800,10674291640,2595,2605,2615,2595,17037
20230628,150700,10629958560,2605,2615,2615,2600,10052
20230628,150600,10603735445,2620,2620,2620,2615,3449
20230628,150500,10594709315,2615,2625,2625,2615,1357
20230628,150400,10591148965,2625,2625,2625,2625,1567
20230628,150300,10587035590,2625,2625,2625,2610,1043
20230628,150200,10584297745,2610,2610,2625,2610,114
20230628,150100,10583999130,2610,2610,2610,2600,3456
20230628,150000,10574984225,2605,2605,2610,2600,2341
20230628,145900,10568884700,2610,2605,2610,2605,1204
20230628,145800,10565747710,2605,2610,2610,2605,910
20230628,145700,10563377065,2610,2600,2610,2600,8422
20230628,145600,10541453820,2600,2620,2620,2600,27391
20230628,145500,10469926280,2625,2625,2625,2625,26
20230628,145400,10469858030,2625,2625,2625,2620,3638
20230628,145300,10460314110,2620,2630,2630,2620,3940
20230628,145200,10449970680,2630,2630,2630,2630,151
20230628,145100,10449573550,2635,2635,2635,2625,6645
20230628,145000,10432100850,2635,2635,2635,2635,109
20230628,144900,10431813635,2635,2635,2635,2625,1416
20230628,144800,10428090945,2635,2630,2635,2630,72
20230628,144700,10427901580,2630,2630,2630,2630,7314
20230628,144600,10408665760,2635,2630,2635,2630,1174
20230628,144500,10405577275,2635,2630,2635,2630,1536
20230628,144400,10401537155,2630,2635,2635,2630,1266
20230628,144300,10398206270,2635,2630,2635,2630,1153
20230628,144200,10395173365,2640,2630,2640,2630,7039
20230628,144100,10376629245,2635,2640,2640,2635,717
20230628,144000,10374739935,2640,2645,2645,2640,2460
20230628,143900,10368245530,2640,2635,2640,2635,466
20230628,143800,10367015300,2630,2630,2630,2630,1045
20230628,143700,10364266950,2630,2630,2635,2630,580
20230628,143600,10362740850,2630,2635,2640,2630,4166
20230628,143500,10351760340,2640,2640,2640,2640,1879
20230628,143400,10346799780,2640,2640,2640,2635,3910
20230628,143300,10336477480,2640,2640,2645,2640,8749
20230628,143200,10313354630,2640,2640,2640,2640,2333
20230628,143100,10307195510,2640,2640,2640,2635,903
20230628,143000,10304811600,2640,2635,2640,2635,2308
20230628,142900,10298728490,2640,2635,2640,2635,302
20230628,142800,10297932215,2635,2635,2635,2630,2292
20230628,142700,10291895995,2630,2630,2635,2630,5393
20230628,142600,10277711900,2625,2625,2625,2620,1412
20230628,142500,10274005900,2625,2625,2625,2625,4409
20230628,142400,10262432275,2630,2630,2630,2630,2466
20230628,142300,10255946695,2630,2630,2630,2630,18
20230628,142200,10255899355,2630,2635,2635,2630,1055
20230628,142100,10253124540,2635,2640,2640,2635,10681
20230628,142000,10224979875,2635,2640,2640,2635,501
20230628,141900,10223659690,2635,2635,2635,2635,9757
20230628,141800,10197949995,2640,2645,2645,2640,7817
20230628,141700,10177310425,2645,2640,2645,2640,3156
20230628,141600,10168968540,2640,2645,2645,2640,3243
20230628,141500,10160406420,2645,2640,2645,2640,1273
20230628,141400,10157044260,2640,2640,2645,2640,3978
20230628,141300,10146542130,2640,2645,2645,2640,3045
20230628,141200,10138493675,2650,2650,2650,2650,473
20230628,141100,10137240225,2650,2650,2650,2650,7408
20230628,141000,10117609025,2650,2650,2650,2645,5280
20230628,140900,10103618125,2650,2650,2650,2650,1997
20230628,140800,10098326075,2650,2645,2650,2645,1037
20230628,140700,10095581630,2645,2645,2645,2645,1194
20230628,140600,10092423500,2645,2645,2645,2645,1155
20230628,140500,10089368525,2645,2650,2650,2645,720
20230628,140400,10087463030,2650,2650,2650,2640,4493
20230628,140300,10075556630,2640,2650,2650,2640,1797
20230628,140200,10070803595,2645,2645,2645,2645,2492
20230628,140100,10064212255,2640,2640,2640,2635,416
20230628,140000,10063114230,2645,2645,2645,2645,35
20230628,135900,10063021655,2645,2645,2645,2635,701
20230628,135800,10061170290,2645,2650,2650,2640,10053
20230628,135700,10034597170,2650,2645,2650,2640,21120
20230628,135600,9978737085,2645,2645,2645,2645,3717
20230628,135500,9968905620,2645,2640,2645,2640,384
20230628,135400,9967890000,2640,2640,2640,2640,1623
20230628,135300,9963605280,2640,2640,2640,2635,731
20230628,135200,9961675565,2640,2640,2640,2630,9133
20230628,135100,9937603010,2640,2630,2640,2630,4212
20230628,135000,9926504380,2635,2635,2635,2630,1857
20230628,134900,9921613725,2635,2635,2640,2635,882
20230628,134800,9919288910,2640,2640,2645,2635,4179
20230628,134700,9908270025,2645,2640,2645,2640,1492
20230628,134600,9904326055,2640,2640,2640,2635,1112
20230628,134500,9901394950,2635,2630,2635,2630,3419
20230628,134400,9892401870,2630,2620,2630,2615,1272
20230628,134300,9889069915,2620,2620,2620,2620,105
20230628,134200,9888794815,2620,2620,2625,2615,1641
20230628,134100,9884495740,2620,2625,2625,2620,1386
20230628,134000,9880863905,2625,2620,2625,2620,1387
20230628,133900,9877225915,2620,2620,2625,2620,1156
20230628,133800,9874196600,2625,2635,2635,2625,3275
20230628,133700,9865575415,2635,2630,2635,2630,11569
20230628,133600,9835106260,2625,2650,2650,2625,5345
20230628,133500,9821025840,2650,2650,2650,2630,14276
20230628,133400,9783247120,2630,2615,2645,2615,19122
20230628,133300,9732875710,2615,2605,2615,2605,7212
20230628,133200,9714054875,2610,2610,2610,2605,3154
20230628,133100,9705823785,2610,2605,2610,2605,5458
20230628,133000,9691604025,2605,2605,2605,2605,1995
20230628,132900,9686407050,2605,2605,2605,2605,532
20230628,132800,9685021190,2595,2600,2605,2595,874
20230628,132700,9682749135,2605,2610,2610,2605,2618
20230628,132600,9675921730,2610,2610,2610,2605,4967
20230628,132500,9662962830,2605,2605,2610,2605,2482
20230628,132400,9656497210,2605,2600,2605,2595,2204
20230628,132300,9650765360,2595,2590,2595,2590,21292
20230628,132200,9595611080,2590,2580,2590,2580,6256
20230628,132100,9579427175,2585,2585,2585,2580,311
20230628,132000,9578624740,2580,2585,2585,2580,433
20230628,131900,9577505450,2585,2590,2590,2585,7257
20230628,131800,9558709855,2580,2590,2590,2580,223
20230628,131700,9558134310,2590,2580,2590,2580,2861
20230628,131600,9550725780,2590,2580,2590,2580,1074
20230628,131500,9547954140,2585,2595,2595,2585,3844
20230628,131400,9538014005,2595,2590,2595,2590,2025
20230628,131300,9532760065,2590,2590,2590,2575,926
20230628,131200,9530370745,2590,2585,2595,2585,14518
20230628,131100,9492762925,2585,2585,2590,2585,4041
20230628,131000,9482308475,2575,2575,2580,2575,4197
20230628,130900,9471481190,2575,2575,2575,2575,24
20230628,130800,9471419390,2580,2570,2580,2570,377
20230628,130700,9470449475,2570,2570,2570,2565,6853
20230628,130600,9452857265,2570,2570,2575,2570,2948
20230628,130500,9445278830,2575,2565,2575,2565,5207
20230628,130400,9431870860,2575,2575,2575,2555,11519
20230628,130300,9402317565,2570,2565,2570,2565,1315
20230628,130200,9398938080,2565,2565,2565,2565,1934
20230628,130100,9393977370,2565,2555,2565,2545,7197
20230628,130000,9375642800,2550,2545,2560,2545,1700
20230628,125900,9371291555,2560,2550,2560,2510,18224
20230628,125800,9325093195,2550,2545,2560,2530,16726
20230628,125700,9282544910,2545,2550,2560,2520,26333
20230628,125600,9215775425,2540,2555,2565,2530,20704
20230628,125500,9163127770,2565,2555,2565,2530,24896
20230628,125400,9099786580,2550,2575,2575,2550,14898
20230628,125300,9061694650,2575,2575,2575,2565,6226
20230628,125200,9045698540,2570,2580,2580,2565,1089
20230628,125100,9042897640,2565,2575,2580,2550,16333
20230628,125000,9001177960,2575,2570,2580,2570,1048
20230628,124900,8998480270,2570,2575,2580,2565,3002
20230628,124800,8990767925,2575,2580,2580,2575,2654
20230628,124700,8983932215,2570,2570,2570,2565,2082
20230628,124600,8978581525,2565,2570,2580,2555,4185
20230628,124500,8967836865,2550,2575,2595,2550,20832
20230628,124400,8914484750,2580,2590,2590,2570,1450
20230628,124300,8910749315,2580,2595,2595,2575,5400
20230628,124200,8896792470,2595,2595,2600,2575,2053
20230628,124100,8891484885,2600,2585,2600,2580,5314
20230628,124000,8877736410,2585,2580,2585,2580,3794
20230628,123900,8867947840,2570,2585,2585,2570,109
20230628,123800,8867667160,2570,2580,2585,2560,20959
20230628,123700,8813811180,2580,2575,2580,2575,1274
20230628,123600,8810530585,2575,2580,2580,2570,3761
20230628,123500,8800849365,2580,2585,2590,2580,6741
20230628,123400,8783443400,2585,2560,2585,2555,3687
20230628,123300,8773987975,2555,2580,2585,2550,58140
20230628,123200,8624802930,2585,2595,2605,2580,10965
20230628,123100,8596398700,2595,2595,2595,2590,3709
20230628,123000,8586781130,2595,2610,2610,2590,42163
20230628,122900,8477179180,2605,2615,2615,2605,1629
20230628,122800,8472931470,2605,2625,2625,2605,5366
20230628,122700,8458911235,2615,2620,2635,2615,3742
20230628,122600,8449108290,2630,2635,2640,2615,28820
20230628,122500,8373349870,2640,2630,2640,2630,6294
20230628,122400,8356752950,2640,2640,2640,2630,5396
20230628,122300,8342527885,2630,2635,2640,2630,5997
20230628,122200,8326726880,2635,2645,2645,2635,6958
20230628,122100,8308351145,2640,2630,2650,2615,4952
20230628,122000,8295306765,2615,2610,2630,2610,12475
20230628,121900,8262564615,2610,2620,2620,2610,1017
20230628,121800,8259905435,2620,2615,2620,2615,2105
20230628,121700,8254395225,2615,2610,2615,2610,25
20230628,121600,8254329970,2610,2605,2610,2600,1901
20230628,121500,8249377995,2600,2605,2615,2600,5203
20230628,121400,8235824435,2615,2610,2615,2600,1012
20230628,121300,8233183105,2610,2600,2610,2595,4620
20230628,121200,8221142760,2600,2605,2605,2595,3869
20230628,121100,8211098610,2605,2610,2610,2600,5799
20230628,121000,8196002195,2610,2600,2610,2600,3502
20230628,120900,8186892835,2610,2610,2610,2595,6592
20230628,120800,8169778330,2610,2610,2615,2600,31309
20230628,120700,8088346480,2610,2615,2620,2600,36288
20230628,120600,7993765605,2620,2625,2625,2620,490
20230628,120500,7992481780,2625,2625,2625,2615,270
20230628,120400,7991775030,2620,2620,2620,2620,2177
20230628,120300,7986071290,2625,2625,2625,2610,8180
20230628,120200,7964682790,2630,2625,2630,2610,17011
20230628,120100,7920170000,2630,2630,2630,2625,670
20230628,120000,7918410935,2630,2635,2635,2630,4020
20230628,115900,7907838275,2635,2635,2635,2630,903
20230628,115800,7905463260,2630,2635,2635,2630,368
20230628,115700,7904494310,2635,2630,2640,2630,1510
20230628,115600,7900520875,2645,2635,2645,2625,1326
20230628,115500,7897022530,2635,2645,2645,2625,960
20230628,115400,7894498715,2645,2630,2645,2625,707
20230628,115300,7892641510,2630,2650,2655,2630,1552
20230628,115200,7888528730,2650,2635,2650,2620,6587
20230628,115100,7871180510,2635,2635,2650,2630,1142
20230628,115000,7868169355,2635,2610,2635,2610,7323
20230628,114900,7848999845,2610,2615,2620,2605,17517
20230628,114800,7803311515,2615,2630,2630,2615,2676
20230628,114700,7796301135,2630,2625,2635,2620,6328
20230628,114600,7779680595,2625,2625,2625,2615,8864
20230628,114500,7756473230,2625,2625,2630,2615,7987
20230628,114400,7735543640,2625,2640,2640,2620,5775
20230628,114300,7720346745,2640,2635,2640,2630,4460
20230628,114200,7708596810,2630,2630,2635,2625,22548
20230628,114100,7649341215,2630,2640,2645,2630,19796
20230628,114000,7597185360,2640,2670,2670,2640,17753
20230628,113900,7550148820,2670,2665,2670,2655,329
20230628,113800,7549274375,2670,2675,2675,2660,31493
20230628,113700,7465363920,2675,2675,2680,2670,1245
20230628,113600,7462033590,2680,2680,2680,2675,1611
20230628,113500,7457721670,2680,2680,2685,2680,146
20230628,113400,7457330385,2685,2680,2685,2680,24
20230628,113300,7457266025,2685,2675,2685,2665,1392
20230628,113200,7453544185,2675,2665,2675,2665,1666
20230628,113100,7449091240,2670,2675,2675,2670,258
20230628,113000,7448402370,2675,2670,2675,2670,385
20230628,112900,7447374415,2675,2675,2675,2675,103
20230628,112800,7447098890,2675,2675,2675,2670,522
20230628,112700,7445705130,2675,2675,2675,2670,418
20230628,112600,7444587815,2675,2675,2675,2670,9633
20230628,112500,7418820540,2685,2685,2685,2675,1922
20230628,112400,7413679020,2675,2680,2685,2675,469
20230628,112300,7412424430,2680,2685,2685,2680,1752
20230628,112200,7407729020,2680,2680,2685,2680,4165
20230628,112100,7396566800,2680,2685,2685,2680,1796
20230628,112000,7391753285,2685,2680,2685,2680,1605
20230628,111900,7387451485,2680,2685,2685,2680,320
20230628,111800,7386593780,2685,2680,2690,2680,2413
20230628,111700,7380111450,2680,2685,2690,2680,3848
20230628,111600,7369776305,2685,2685,2685,2685,1166
20230628,111500,7366645595,2685,2690,2690,2685,2621
20230628,111400,7359605375,2685,2685,2690,2685,2101
20230628,111300,7353953725,2680,2690,2690,2680,297
20230628,111200,7353157755,2690,2690,2690,2690,554
20230628,111100,7351667495,2700,2670,2700,2670,10281
20230628,111000,7324039410,2670,2665,2670,2665,3511
20230628,110900,7314676285,2670,2670,2670,2670,367
20230628,110800,7313696395,2670,2660,2670,2650,4027
20230628,110700,7303007270,2660,2660,2680,2660,386
20230628,110600,7301979530,2660,2665,2665,2655,16065
20230628,110500,7259279430,2655,2675,2675,2655,43617
20230628,110400,7143210905,2670,2680,2685,2670,3805
20230628,110300,7133024500,2680,2685,2685,2665,52876
20230628,110200,6991619065,2685,2690,2690,2685,1493
20230628,110100,6987603700,2690,2685,2700,2685,2340
20230628,110000,6981305410,2685,2690,2690,2685,2611
20230628,105900,6974283240,2690,2690,2700,2690,3015
20230628,105800,6966172780,2690,2695,2695,2690,1622
20230628,105700,6961803795,2695,2695,2695,2695,393
20230628,105600,6960744660,2695,2695,2695,2695,1128
20230628,105500,6957704700,2700,2700,2700,2695,3564
20230628,105400,6948096200,2700,2695,2700,2695,1610
20230628,105300,6943752245,2700,2700,2700,2695,1676
20230628,105200,6939227595,2700,2700,2700,2695,772
20230628,105100,6937144390,2700,2695,2705,2690,2220
20230628,105000,6931151615,2705,2695,2705,2695,3538
20230628,104900,6921603505,2695,2695,2695,2695,569
20230628,104800,6920070050,2695,2690,2695,2690,3289
20230628,104700,6911210640,2690,2700,2700,2690,3117
20230628,104600,6902810960,2710,2705,2710,2695,8409
20230628,104500,6880111125,2705,2710,2710,2700,6481
20230628,104400,6862573550,2705,2695,2705,2695,23417
20230628,104300,6799306350,2690,2685,2695,2685,18093
20230628,104200,6750625145,2690,2685,2690,2685,3237
20230628,104100,6741933740,2685,2690,2690,2685,3372
20230628,104000,6732870960,2690,2690,2690,2685,11514
20230628,103900,6701936845,2690,2690,2690,2690,3799
20230628,103800,6691717535,2690,2695,2695,2690,1267
20230628,103700,6688308400,2695,2700,2700,2695,1286
20230628,103600,6684841945,2700,2700,2705,2700,12006
20230628,103500,6652416875,2700,2690,2700,2690,6514
20230628,103400,6634864310,2695,2695,2695,2685,3948
20230628,103300,6624233315,2695,2685,2695,2680,1891
20230628,103200,6619165200,2680,2690,2690,2680,26468
20230628,103100,6548157345,2685,2690,2700,2685,23077
20230628,103000,6486091725,2690,2700,2700,2685,6356
20230628,102900,6468984305,2700,2695,2700,2690,4364
20230628,102800,6457219785,2695,2700,2700,2690,3197
20230628,102700,6448610880,2700,2695,2700,2690,3114
20230628,102600,6440215090,2690,2690,2700,2685,13744
20230628,102500,6403263805,2690,2695,2700,2690,5076
20230628,102400,6389574380,2690,2705,2705,2690,5160
20230628,102300,6375649480,2700,2695,2705,2695,9206
20230628,102200,6350807990,2695,2705,2705,2695,7791
20230628,102100,6329762830,2705,2685,2710,2685,12621
20230628,102000,6295678935,2685,2685,2690,2685,1435
20230628,101900,6291825110,2685,2685,2700,2685,15756
20230628,101800,6249436065,2685,2690,2690,2685,5095
20230628,101700,6235741440,2690,2695,2695,2690,6150
20230628,101600,6219184455,2695,2700,2700,2690,8882
20230628,101500,6195223135,2695,2700,2700,2690,25224
20230628,101400,6127332770,2700,2690,2700,2690,7839
20230628,101300,6106172270,2690,2695,2700,2680,35330
20230628,101200,6011241625,2695,2705,2710,2695,21094
20230628,101100,5954257530,2705,2710,2715,2705,16123
20230628,101000,5910573735,2715,2715,2715,2710,8030
20230628,100900,5888796360,2715,2710,2715,2710,5018
20230628,100800,5875188530,2710,2700,2710,2695,15355
20230628,100700,5833640880,2700,2725,2725,2695,32166
20230628,100600,5746574575,2725,2750,2750,2725,26946
20230628,100500,5672811245,2750,2745,2750,2740,12215
20230628,100400,5639302080,2745,2750,2750,2740,15127
20230628,100300,5597730940,2750,2745,2750,2740,10850
20230628,100200,5567941430,2745,2750,2750,2735,19066
20230628,100100,5515658450,2750,2730,2750,2730,37728
20230628,100000,5412276405,2730,2725,2735,2710,16392
20230628,095900,5367637490,2725,2720,2725,2715,12191
20230628,095800,5334458140,2720,2735,2735,2695,59996
20230628,095700,5171888975,2735,2750,2750,2720,44126
20230628,095600,5051390915,2740,2765,2780,2740,167514
20230628,095500,4588793875,2745,2745,2745,2745,0
20230628,095400,4588793875,2745,2725,2745,2725,61415
20230628,095300,4420863580,2725,2720,2725,2720,7597
20230628,095200,4400179745,2720,2725,2725,2710,22946
20230628,095100,4337814245,2725,2725,2730,2720,32821
20230628,095000,4248321270,2720,2715,2720,2710,32722
20230628,094900,4159364840,2710,2695,2710,2690,26327
20230628,094800,4088284010,2690,2695,2695,2685,7761
20230628,094700,4067392840,2695,2705,2705,2695,7493
20230628,094600,4047162450,2705,2720,2720,2700,7706
20230628,094500,4026308595,2715,2725,2725,2705,19073
20230628,094400,3974480815,2725,2705,2725,2700,34798
20230628,094300,3879940810,2700,2685,2700,2685,22180
20230628,094200,3820191525,2680,2685,2690,2680,5608
20230628,094100,3805142650,2690,2695,2695,2685,2318
20230628,094000,3798908590,2695,2680,2695,2675,13945
20230628,093900,3761527930,2685,2700,2700,2685,14898
20230628,093800,3721478190,2700,2710,2710,2700,13847
20230628,093700,3684061435,2710,2715,2720,2705,15372
20230628,093600,3642369780,2720,2715,2720,2705,18039
20230628,093500,3593421125,2715,2715,2715,2705,20828
20230628,093400,3536919435,2715,2700,2715,2700,36910
20230628,093300,3436961080,2700,2670,2700,2665,51341
20230628,093200,3299338715,2670,2675,2675,2670,12983
20230628,093100,3264644475,2675,2665,2675,2665,9250
20230628,093000,3239949730,2670,2665,2670,2660,8917
20230628,092900,3216182965,2660,2675,2680,2660,18423
20230628,092800,3167077055,2675,2680,2685,2665,17330
20230628,092700,3120697725,2685,2680,2685,2675,10280
20230628,092600,3093125125,2675,2680,2680,2670,26806
20230628,092500,3021295825,2680,2665,2680,2660,16304
20230628,092400,2977821635,2660,2660,2670,2650,17987
20230628,092300,2929967075,2660,2660,2665,2635,34324
20230628,092200,2839072125,2660,2705,2710,2655,50541
20230628,092100,2703177435,2705,2700,2715,2700,31955
20230628,092000,2616677025,2700,2665,2710,2655,49633
20230628,091900,2483485645,2665,2705,2710,2660,60735
20230628,091800,2320431860,2705,2710,2735,2700,108072
20230628,091700,2026795195,2700,2665,2715,2665,113790
20230628,091600,1719950330,2670,2660,2680,2655,60901
20230628,091500,1557496465,2660,2650,2665,2640,69047
20230628,091400,1374040155,2650,2625,2660,2620,75623
20230628,091300,1173966700,2620,2600,2645,2600,72872
20230628,091200,982619605,2610,2600,2620,2595,16151
20230628,091100,940550460,2595,2580,2610,2580,27300
20230628,091000,869700225,2590,2560,2590,2560,24812
20230628,090900,805779260,2565,2570,2570,2560,6331
20230628,090800,789535740,2570,2540,2570,2540,17635
20230628,090700,744481370,2545,2555,2555,2540,11889
20230628,090600,714204800,2550,2545,2560,2540,15844
20230628,090500,673830330,2550,2570,2570,2540,45089
20230628,090400,558538875,2575,2595,2595,2570,81617
20230628,090300,347679645,2595,2565,2600,2565,46991
20230628,090200,226438600,2560,2530,2565,2530,31641
20230628,090100,145792715,2530,2515,2550,2515,4858
20230628,090000,133501440,2515,2500,2515,2480,51788