stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194300,57968062550,2460,2460,2460,2460,140450
20230628,194200,57968062550,2460,2460,2460,2460,0
20230628,194100,57968062550,2460,2460,2460,2460,0
20230628,194000,57968062550,2460,2460,2460,2460,0
20230628,193900,57968062550,2460,2460,2460,2460,0
20230628,193800,57968062550,2460,2460,2460,2460,0
20230628,193700,57968062550,2460,2460,2460,2460,0
20230628,193600,57968062550,2460,2460,2460,2460,0
20230628,193500,57968062550,2460,2460,2460,2460,0
20230628,193400,57968062550,2460,2460,2460,2460,0
20230628,193300,57968062550,2460,2460,2460,2460,0
20230628,193200,57968062550,2460,2460,2460,2460,0
20230628,193100,57968062550,2460,2460,2460,2460,0
20230628,193000,57968062550,2460,2460,2460,2460,0
20230628,192900,57968062550,2460,2460,2460,2460,0
20230628,192800,57968062550,2460,2460,2460,2460,0
20230628,192700,57968062550,2460,2460,2460,2460,0
20230628,192600,57968062550,2460,2460,2460,2460,0
20230628,192500,57968062550,2460,2460,2460,2460,0
20230628,192400,57968062550,2460,2460,2460,2460,0
20230628,192300,57968062550,2460,2460,2460,2460,0
20230628,192200,57968062550,2460,2460,2460,2460,0
20230628,192100,57968062550,2460,2460,2460,2460,0
20230628,192000,57968062550,2460,2460,2460,2460,0
20230628,191900,57968062550,2460,2460,2460,2460,0
20230628,191800,57968062550,2460,2460,2460,2460,0
20230628,191700,57968062550,2460,2460,2460,2460,0
20230628,191600,57968062550,2460,2460,2460,2460,0
20230628,191500,57968062550,2460,2460,2460,2460,0
20230628,191400,57968062550,2460,2460,2460,2460,0
20230628,191300,57968062550,2460,2460,2460,2460,140450
20230628,191200,57968062550,2460,2460,2460,2460,0
20230628,191100,57968062550,2460,2460,2460,2460,0
20230628,191000,57968062550,2460,2460,2460,2460,0
20230628,190900,57968062550,2460,2460,2460,2460,0
20230628,190800,57968062550,2460,2460,2460,2460,0
20230628,190700,57968062550,2460,2460,2460,2460,0
20230628,190600,57968062550,2460,2460,2460,2460,0
20230628,190500,57968062550,2460,2460,2460,2460,0
20230628,190400,57968062550,2460,2460,2460,2460,0
20230628,190300,57968062550,2460,2460,2460,2460,0
20230628,190200,57968062550,2460,2460,2460,2460,0
20230628,190100,57968062550,2460,2460,2460,2460,0
20230628,190000,57968062550,2460,2460,2460,2460,0
20230628,185900,57968062550,2460,2460,2460,2460,0
20230628,185800,57968062550,2460,2460,2460,2460,0
20230628,185700,57968062550,2460,2460,2460,2460,0
20230628,185600,57968062550,2460,2460,2460,2460,0
20230628,185500,57968062550,2460,2460,2460,2460,0
20230628,185400,57968062550,2460,2460,2460,2460,0
20230628,185300,57968062550,2460,2460,2460,2460,0
20230628,185200,57968062550,2460,2460,2460,2460,0
20230628,185100,57968062550,2460,2460,2460,2460,0
20230628,185000,57968062550,2460,2460,2460,2460,0
20230628,184900,57968062550,2460,2460,2460,2460,0
20230628,184800,57968062550,2460,2460,2460,2460,0
20230628,184700,57968062550,2460,2460,2460,2460,0
20230628,184600,57968062550,2460,2460,2460,2460,0
20230628,184500,57968062550,2460,2460,2460,2460,0
20230628,184400,57968062550,2460,2460,2460,2460,0
20230628,184300,57968062550,2460,2460,2460,2460,140450
20230628,184200,57968062550,2460,2460,2460,2460,0
20230628,184100,57968062550,2460,2460,2460,2460,0
20230628,184000,57968062550,2460,2460,2460,2460,0
20230628,183900,57968062550,2460,2460,2460,2460,0
20230628,183800,57968062550,2460,2460,2460,2460,0
20230628,183700,57968062550,2460,2460,2460,2460,0
20230628,183600,57968062550,2460,2460,2460,2460,0
20230628,183500,57968062550,2460,2460,2460,2460,0
20230628,183400,57968062550,2460,2460,2460,2460,0
20230628,183300,57968062550,2460,2460,2460,2460,0
20230628,183200,57968062550,2460,2460,2460,2460,0
20230628,183100,57968062550,2460,2460,2460,2460,0
20230628,183000,57968062550,2460,2460,2460,2460,0
20230628,182900,57968062550,2460,2460,2460,2460,0
20230628,182800,57968062550,2460,2460,2460,2460,0
20230628,182700,57968062550,2460,2460,2460,2460,0
20230628,182600,57968062550,2460,2460,2460,2460,0
20230628,182500,57968062550,2460,2460,2460,2460,0
20230628,182400,57968062550,2460,2460,2460,2460,0
20230628,182300,57968062550,2460,2460,2460,2460,0
20230628,182200,57968062550,2460,2460,2460,2460,0
20230628,182100,57968062550,2460,2460,2460,2460,0
20230628,182000,57968062550,2460,2460,2460,2460,0
20230628,181900,57968062550,2460,2460,2460,2460,0
20230628,181800,57968062550,2460,2460,2460,2460,0
20230628,181700,57968062550,2460,2460,2460,2460,0
20230628,181600,57968062550,2460,2460,2460,2460,0
20230628,181500,57968062550,2460,2460,2460,2460,0
20230628,181400,57968062550,2460,2460,2460,2460,0
20230628,181300,57968062550,2460,2460,2460,2460,140450
20230628,181200,57968062550,2460,2460,2460,2460,0
20230628,181100,57968062550,2460,2460,2460,2460,0
20230628,181000,57968062550,2460,2460,2460,2460,0
20230628,180900,57968062550,2460,2460,2460,2460,0
20230628,180800,57968062550,2460,2460,2460,2460,0
20230628,180700,57968062550,2460,2460,2460,2460,0
20230628,180600,57968062550,2460,2460,2460,2460,0
20230628,180500,57968062550,2460,2460,2460,2460,0
20230628,180400,57968062550,2460,2460,2460,2460,0
20230628,180300,57968062550,2460,2460,2460,2460,0
20230628,180200,57968062550,2460,2460,2460,2460,0
20230628,180100,57968062550,2460,2460,2460,2460,0
20230628,180000,57968062550,2460,2460,2460,2460,0
20230628,175900,57968062550,2460,2460,2460,2460,0
20230628,175800,57968062550,2460,2460,2460,2460,0
20230628,175700,57968062550,2460,2460,2460,2460,0
20230628,175600,57968062550,2460,2460,2460,2460,0
20230628,175500,57968062550,2460,2460,2460,2460,0
20230628,175400,57968062550,2460,2460,2460,2460,0
20230628,175300,57968062550,2460,2460,2460,2460,0
20230628,175200,57968062550,2460,2460,2460,2460,0
20230628,175100,57968062550,2460,2460,2460,2460,0
20230628,175000,57968062550,2460,2460,2460,2460,0
20230628,174900,57968062550,2460,2460,2460,2460,0
20230628,174800,57968062550,2460,2460,2460,2460,0
20230628,174700,57968062550,2460,2460,2460,2460,0
20230628,174600,57968062550,2460,2460,2460,2460,0
20230628,174500,57968062550,2460,2460,2460,2460,0
20230628,174400,57968062550,2460,2460,2460,2460,0
20230628,174300,57968062550,2460,2460,2460,2460,140450
20230628,174200,57968062550,2460,2460,2460,2460,0
20230628,174100,57968062550,2460,2460,2460,2460,0
20230628,174000,57968062550,2460,2460,2460,2460,0
20230628,173900,57968062550,2460,2460,2460,2460,0
20230628,173800,57968062550,2460,2460,2460,2460,0
20230628,173700,57968062550,2460,2460,2460,2460,0
20230628,173600,57968062550,2460,2460,2460,2460,0
20230628,173500,57968062550,2460,2460,2460,2460,0
20230628,173400,57968062550,2460,2460,2460,2460,0
20230628,173300,57968062550,2460,2460,2460,2460,0
20230628,173200,57968062550,2460,2460,2460,2460,0
20230628,173100,57968062550,2460,2460,2460,2460,0
20230628,173000,57968062550,2460,2460,2460,2460,0
20230628,172900,57968062550,2460,2460,2460,2460,0
20230628,172800,57968062550,2460,2460,2460,2460,0
20230628,172700,57968062550,2460,2460,2460,2460,0
20230628,172600,57968062550,2460,2460,2460,2460,0
20230628,172500,57968062550,2460,2460,2460,2460,0
20230628,172400,57968062550,2460,2460,2460,2460,0
20230628,172300,57968062550,2460,2460,2460,2460,0
20230628,172200,57968062550,2460,2460,2460,2460,0
20230628,172100,57968062550,2460,2460,2460,2460,0
20230628,172000,57968062550,2460,2460,2460,2460,0
20230628,171900,57968062550,2460,2460,2460,2460,0
20230628,171800,57968062550,2460,2460,2460,2460,0
20230628,171700,57968062550,2460,2460,2460,2460,0
20230628,171600,57968062550,2460,2460,2460,2460,0
20230628,171500,57968062550,2460,2460,2460,2460,0
20230628,171400,57968062550,2460,2460,2460,2460,0
20230628,171300,57968062550,2460,2460,2460,2460,140450
20230628,171200,57968062550,2460,2460,2460,2460,0
20230628,171100,57968062550,2460,2460,2460,2460,0
20230628,171000,57968062550,2460,2460,2460,2460,0
20230628,170900,57968062550,2460,2460,2460,2460,0
20230628,170800,57968062550,2460,2460,2460,2460,0
20230628,170700,57968062550,2460,2460,2460,2460,0
20230628,170600,57968062550,2460,2460,2460,2460,0
20230628,170500,57968062550,2460,2460,2460,2460,0
20230628,170400,57968062550,2460,2460,2460,2460,0
20230628,170300,57968062550,2460,2460,2460,2460,0
20230628,170200,57968062550,2460,2460,2460,2460,0
20230628,170100,57968062550,2460,2460,2460,2460,0
20230628,170000,57968062550,2460,2460,2460,2460,0
20230628,165900,57968062550,2460,2460,2460,2460,0
20230628,165800,57968062550,2460,2460,2460,2460,0
20230628,165700,57968062550,2460,2460,2460,2460,0
20230628,165600,57968062550,2460,2460,2460,2460,0
20230628,165500,57968062550,2460,2460,2460,2460,0
20230628,165400,57968062550,2460,2460,2460,2460,0
20230628,165300,57968062550,2460,2460,2460,2460,0
20230628,165200,57968062550,2460,2460,2460,2460,0
20230628,165100,57968062550,2460,2460,2460,2460,0
20230628,165000,57968062550,2460,2460,2460,2460,0
20230628,164900,57968062550,2460,2460,2460,2460,0
20230628,164800,57968062550,2460,2460,2460,2460,0
20230628,164700,57968062550,2460,2460,2460,2460,0
20230628,164600,57968062550,2460,2460,2460,2460,0
20230628,164500,57968062550,2460,2460,2460,2460,0
20230628,164400,57968062550,2460,2460,2460,2460,0
20230628,164300,57968062550,2460,2460,2460,2460,140450
20230628,164200,57968062550,2460,2460,2460,2460,0
20230628,164100,57968062550,2460,2460,2460,2460,0
20230628,164000,57968062550,2460,2460,2460,2460,0
20230628,163900,57968062550,2460,2460,2460,2460,0
20230628,163800,57968062550,2460,2460,2460,2460,0
20230628,163700,57968062550,2460,2460,2460,2460,0
20230628,163600,57968062550,2460,2460,2460,2460,0
20230628,163500,57968062550,2460,2460,2460,2460,0
20230628,163400,57968062550,2460,2460,2460,2460,0
20230628,163300,57968062550,2460,2460,2460,2460,0
20230628,163200,57968062550,2460,2460,2460,2460,0
20230628,163100,57968062550,2460,2460,2460,2460,0
20230628,163000,57968062550,2460,2460,2460,2460,0
20230628,162900,57968062550,2460,2460,2460,2460,0
20230628,162800,57968062550,2460,2460,2460,2460,0
20230628,162700,57968062550,2460,2460,2460,2460,0
20230628,162600,57968062550,2460,2460,2460,2460,0
20230628,162500,57968062550,2460,2460,2460,2460,0
20230628,162400,57968062550,2460,2460,2460,2460,0
20230628,162300,57968062550,2460,2460,2460,2460,0
20230628,162200,57968062550,2460,2460,2460,2460,0
20230628,162100,57968062550,2460,2460,2460,2460,0
20230628,162000,57968062550,2460,2460,2460,2460,0
20230628,161900,57968062550,2460,2460,2460,2460,0
20230628,161800,57968062550,2460,2460,2460,2460,0
20230628,161700,57968062550,2460,2460,2460,2460,0
20230628,161600,57968062550,2460,2460,2460,2460,0
20230628,161500,57968062550,2460,2460,2460,2460,0
20230628,161400,57968062550,2460,2460,2460,2460,0
20230628,161300,57968062550,2460,2460,2460,2460,140450
20230628,161200,57968062550,2460,2460,2460,2460,0
20230628,161100,57968062550,2460,2460,2460,2460,0
20230628,161000,57968062550,2460,2460,2460,2460,0
20230628,160900,57968062550,2460,2460,2460,2460,0
20230628,160800,57968062550,2460,2460,2460,2460,0
20230628,160700,57968062550,2460,2460,2460,2460,0
20230628,160600,57968062550,2460,2460,2460,2460,0
20230628,160500,57968062550,2460,2460,2460,2460,0
20230628,160400,57968062550,2460,2460,2460,2460,0
20230628,160300,57968062550,2460,2460,2460,2460,0
20230628,160200,57968062550,2460,2460,2460,2460,0
20230628,160100,57968062550,2460,2460,2460,2460,0
20230628,160000,57968062550,2460,2460,2460,2460,0
20230628,155900,57968062550,2460,2460,2460,2460,0
20230628,155800,57968062550,2460,2460,2460,2460,0
20230628,155700,57968062550,2460,2460,2460,2460,0
20230628,155600,57968062550,2460,2460,2460,2460,0
20230628,155500,57968062550,2460,2460,2460,2460,0
20230628,155400,57968062550,2460,2460,2460,2460,0
20230628,155300,57968062550,2460,2460,2460,2460,0
20230628,155200,57968062550,2460,2460,2460,2460,0
20230628,155100,57968062550,2460,2460,2460,2460,0
20230628,155000,57968062550,2460,2460,2460,2460,0
20230628,154900,57968062550,2460,2460,2460,2460,0
20230628,154800,57968062550,2460,2460,2460,2460,0
20230628,154700,57968062550,2460,2460,2460,2460,0
20230628,154600,57968062550,2460,2460,2460,2460,0
20230628,154500,57968062550,2460,2460,2460,2460,0
20230628,154400,57968062550,2460,2460,2460,2460,0
20230628,154300,57968062550,2460,2460,2460,2460,140450
20230628,154200,57968062550,2460,2460,2460,2460,0
20230628,154100,57968062550,2460,2460,2460,2460,0
20230628,154000,57968062550,2460,2460,2460,2460,0
20230628,153900,57968062550,2460,2460,2460,2460,0
20230628,153800,57968062550,2460,2460,2460,2460,0
20230628,153700,57968062550,2460,2460,2460,2460,0
20230628,153600,57968062550,2460,2460,2460,2460,0
20230628,153500,57968062550,2460,2460,2460,2460,0
20230628,153400,57968062550,2460,2460,2460,2460,0
20230628,153300,57968062550,2460,2460,2460,2460,0
20230628,153200,57968062550,2460,2460,2460,2460,0
20230628,153100,57968062550,2460,2460,2460,2460,0
20230628,153000,57968062550,2460,2460,2460,2460,140450
20230628,152900,57622555550,2450,2450,2450,2450,0
20230628,152800,57622555550,2450,2450,2450,2450,0
20230628,152700,57622555550,2450,2450,2450,2450,0
20230628,152600,57622555550,2450,2450,2450,2450,0
20230628,152500,57622555550,2450,2450,2450,2450,0
20230628,152400,57622555550,2450,2450,2450,2450,0
20230628,152300,57622555550,2450,2450,2450,2450,0
20230628,152200,57622555550,2450,2450,2450,2450,0
20230628,152100,57622555550,2450,2450,2450,2450,0
20230628,152000,57622555550,2450,2450,2450,2450,0
20230628,151900,57622555550,2450,2445,2460,2445,39373
20230628,151800,57525972755,2450,2455,2460,2450,14607
20230628,151700,57490145545,2455,2460,2460,2450,6105
20230628,151600,57475159235,2455,2455,2460,2450,6588
20230628,151500,57458978715,2455,2450,2460,2440,20791
20230628,151400,57407987530,2455,2445,2455,2440,30311
20230628,151300,57333928635,2445,2445,2450,2445,23717
20230628,151200,57275931040,2445,2450,2450,2445,10780
20230628,151100,57249534975,2450,2445,2450,2440,22968
20230628,151000,57193359515,2445,2440,2455,2435,47912
20230628,150900,57076243005,2435,2450,2460,2430,198259
20230628,150800,56591899735,2450,2460,2460,2450,24651
20230628,150700,56531483410,2460,2460,2465,2450,20001
20230628,150600,56482439655,2460,2460,2460,2455,6931
20230628,150500,56465413470,2465,2470,2470,2455,3262
20230628,150400,56457389500,2470,2460,2470,2455,12315
20230628,150300,56427060300,2455,2460,2460,2450,30135
20230628,150200,56353123420,2455,2455,2465,2455,20595
20230628,150100,56302545325,2455,2460,2470,2455,13789
20230628,150000,56268624270,2460,2470,2470,2460,9110
20230628,145900,56246171940,2465,2465,2470,2465,5554
20230628,145800,56232476470,2465,2470,2475,2465,18473
20230628,145700,56186866375,2465,2455,2475,2455,14224
20230628,145600,56151786230,2460,2460,2470,2455,6616
20230628,145500,56135540615,2470,2460,2470,2455,37441
20230628,145400,56043553680,2465,2460,2470,2455,22658
20230628,145300,55987804450,2465,2465,2470,2455,45102
20230628,145200,55876916175,2470,2475,2475,2460,40865
20230628,145100,55776183810,2475,2470,2475,2470,2089
20230628,145000,55771014050,2475,2475,2480,2470,3956
20230628,144900,55761224800,2475,2480,2480,2470,9454
20230628,144800,55737826615,2475,2475,2480,2475,1504
20230628,144700,55734096945,2480,2480,2485,2475,2129
20230628,144600,55728818515,2475,2480,2480,2475,4534
20230628,144500,55717592550,2480,2485,2485,2480,3084
20230628,144400,55709943025,2485,2475,2485,2470,17839
20230628,144300,55665713460,2480,2480,2480,2470,4533
20230628,144200,55654493540,2480,2480,2480,2475,2310
20230628,144100,55648771500,2480,2480,2480,2475,3872
20230628,144000,55639182055,2475,2475,2480,2475,6853
20230628,143900,55622219995,2475,2480,2480,2475,2065
20230628,143800,55617098800,2480,2480,2480,2475,2858
20230628,143700,55610014740,2480,2485,2485,2480,3979
20230628,143600,55600139655,2475,2480,2480,2475,7047
20230628,143500,55582667200,2480,2480,2485,2475,13781
20230628,143400,55548496880,2480,2480,2480,2475,833
20230628,143300,55546431960,2475,2480,2480,2475,1425
20230628,143200,55542902260,2480,2475,2480,2475,6464
20230628,143100,55526901975,2480,2470,2480,2470,25589
20230628,143000,55463494925,2470,2480,2480,2470,4868
20230628,142900,55451462550,2475,2475,2480,2475,2382
20230628,142800,55445566940,2475,2475,2480,2475,4040
20230628,142700,55435567830,2475,2475,2475,2470,7422
20230628,142600,55417232205,2475,2475,2480,2470,20779
20230628,142500,55365848990,2475,2480,2480,2475,3017
20230628,142400,55358377515,2480,2470,2485,2470,699
20230628,142300,55356644655,2470,2485,2485,2470,6075
20230628,142200,55341614555,2485,2490,2490,2485,4428
20230628,142100,55330595860,2485,2495,2495,2485,19895
20230628,142000,55281058435,2495,2485,2495,2480,41592
20230628,141900,55177538615,2485,2470,2485,2470,8344
20230628,141800,55156863190,2470,2475,2475,2470,5018
20230628,141700,55144458700,2475,2475,2475,2470,4585
20230628,141600,55133133635,2475,2475,2475,2475,4221
20230628,141500,55122686660,2475,2480,2480,2475,951
20230628,141400,55120328285,2480,2480,2480,2475,4717
20230628,141300,55108637700,2480,2475,2480,2475,2356
20230628,141200,55102795275,2475,2480,2480,2475,547
20230628,141100,55101438900,2480,2480,2485,2475,6160
20230628,141000,55086159885,2485,2480,2485,2475,7872
20230628,140900,55066635135,2485,2480,2485,2475,1986
20230628,140800,55061704485,2475,2485,2485,2475,418
20230628,140700,55060668150,2485,2475,2485,2475,25337
20230628,140600,54997870800,2470,2470,2475,2470,562
20230628,140500,54996480395,2470,2480,2480,2470,779
20230628,140400,54994552350,2480,2475,2480,2470,1761
20230628,140300,54990188525,2470,2475,2475,2470,246
20230628,140200,54989579695,2475,2475,2475,2475,2452
20230628,140100,54983510995,2475,2475,2480,2475,315
20230628,140000,54982731320,2475,2470,2480,2470,3389
20230628,135900,54974328525,2480,2480,2480,2470,2470
20230628,135800,54968207805,2480,2460,2480,2460,46438
20230628,135700,54853623355,2460,2460,2465,2460,10057
20230628,135600,54828880640,2460,2460,2465,2460,4670
20230628,135500,54817390895,2460,2460,2465,2460,7109
20230628,135400,54799901260,2465,2465,2465,2460,3032
20230628,135300,54792429715,2465,2465,2465,2465,3546
20230628,135200,54783688825,2465,2470,2470,2460,7847
20230628,135100,54764383625,2470,2460,2470,2460,1090
20230628,135000,54761695655,2460,2460,2465,2460,3447
20230628,134900,54753216030,2470,2460,2470,2460,14509
20230628,134800,54717518820,2465,2465,2465,2465,4757
20230628,134700,54705792815,2470,2465,2470,2465,339
20230628,134600,54704955680,2470,2470,2470,2465,1499
20230628,134500,54701260615,2470,2470,2470,2465,23038
20230628,134400,54644402915,2470,2480,2480,2470,5902
20230628,134300,54629817210,2475,2480,2480,2475,5744
20230628,134200,54615600805,2475,2475,2480,2470,6153
20230628,134100,54600358635,2475,2475,2480,2475,1144
20230628,134000,54597523440,2475,2470,2475,2470,5257
20230628,133900,54584531645,2475,2470,2475,2470,1933
20230628,133800,54579754570,2475,2475,2475,2470,505
20230628,133700,54578506790,2475,2475,2480,2470,3918
20230628,133600,54568815735,2475,2470,2475,2470,5978
20230628,133500,54554036485,2470,2470,2475,2470,4530
20230628,133400,54542847360,2475,2470,2475,2470,1761
20230628,133300,54538496850,2475,2470,2475,2465,9508
20230628,133200,54515021420,2465,2460,2470,2460,6275
20230628,133100,54499570810,2455,2460,2465,2455,18811
20230628,133000,54453320185,2465,2465,2470,2460,15815
20230628,132900,54414375470,2470,2470,2470,2465,8666
20230628,132800,54392977600,2465,2465,2470,2465,1926
20230628,132700,54388222935,2470,2470,2475,2465,6987
20230628,132600,54370970395,2475,2470,2475,2465,4295
20230628,132500,54360361405,2460,2460,2470,2460,44556
20230628,132400,54250658800,2460,2465,2465,2460,14083
20230628,132300,54215961975,2465,2465,2470,2465,15520
20230628,132200,54177693995,2465,2470,2475,2465,8805
20230628,132100,54155972065,2475,2470,2475,2470,2381
20230628,132000,54150090835,2470,2465,2470,2465,8361
20230628,131900,54129456850,2470,2465,2470,2465,12980
20230628,131800,54097461120,2465,2470,2470,2465,20204
20230628,131700,54047635395,2470,2480,2480,2470,42095
20230628,131600,53943461230,2480,2485,2485,2480,13777
20230628,131500,53909286305,2485,2485,2490,2485,4090
20230628,131400,53899121770,2490,2490,2490,2480,12576
20230628,131300,53867871145,2485,2490,2490,2485,43096
20230628,131200,53760614550,2495,2495,2500,2490,16216
20230628,131100,53720198180,2495,2500,2500,2490,21621
20230628,131000,53666238450,2500,2500,2505,2495,55095
20230628,130900,53528646820,2500,2500,2500,2490,19486
20230628,130800,53479994105,2495,2495,2500,2490,12431
20230628,130700,53448979395,2495,2495,2495,2490,4793
20230628,130600,53437024085,2490,2495,2495,2490,4873
20230628,130500,53424868860,2490,2500,2505,2490,30389
20230628,130400,53348992510,2495,2500,2500,2490,45562
20230628,130300,53235182575,2500,2495,2500,2490,34817
20230628,130200,53148216055,2490,2490,2495,2485,16252
20230628,130100,53107744425,2490,2485,2490,2485,14625
20230628,130000,53071389875,2485,2485,2490,2485,1959
20230628,125900,53066521290,2485,2490,2490,2485,2116
20230628,125800,53061262950,2490,2490,2490,2485,6745
20230628,125700,53044500955,2490,2490,2490,2485,6294
20230628,125600,53028828995,2485,2490,2490,2485,59
20230628,125500,53028682345,2485,2485,2490,2485,5684
20230628,125400,53014553605,2485,2480,2485,2480,1968
20230628,125300,53009665175,2480,2480,2485,2480,1521
20230628,125200,53005888730,2480,2485,2485,2480,5093
20230628,125100,52993244325,2480,2485,2485,2480,2864
20230628,125000,52986137125,2485,2485,2490,2485,10897
20230628,124900,52959058070,2485,2485,2485,2485,986
20230628,124800,52956607860,2490,2485,2490,2485,1947
20230628,124700,52951765830,2485,2490,2490,2485,5484
20230628,124600,52938113220,2490,2490,2495,2490,10479
20230628,124500,52911996065,2490,2485,2490,2485,2179
20230628,124400,52906572855,2490,2490,2490,2485,210
20230628,124300,52906049985,2490,2490,2495,2485,4362
20230628,124200,52895189635,2490,2485,2495,2485,7282
20230628,124100,52877068830,2485,2485,2490,2485,2827
20230628,124000,52870040200,2485,2490,2490,2485,1971
20230628,123900,52865138960,2490,2480,2490,2480,2832
20230628,123800,52858095145,2480,2485,2490,2480,12268
20230628,123700,52827619595,2485,2490,2495,2485,2740
20230628,123600,52820796290,2490,2495,2495,2490,258
20230628,123500,52820153615,2490,2495,2495,2490,6840
20230628,123400,52803109035,2490,2490,2495,2490,2851
20230628,123300,52796009435,2490,2490,2495,2490,2880
20230628,123200,52788837845,2490,2490,2490,2485,4551
20230628,123100,52777508890,2485,2490,2490,2485,3044
20230628,123000,52769944545,2485,2485,2490,2485,15469
20230628,122900,52731488020,2490,2485,2490,2485,785
20230628,122800,52729537230,2490,2490,2490,2485,943
20230628,122700,52727190040,2485,2480,2485,2480,4429
20230628,122600,52716190665,2480,2480,2485,2480,5076
20230628,122500,52703590810,2490,2485,2490,2485,8739
20230628,122400,52681844260,2485,2490,2490,2485,4971
20230628,122300,52669467525,2490,2480,2490,2480,14277
20230628,122200,52634020655,2480,2485,2490,2480,12039
20230628,122100,52604135775,2485,2485,2490,2480,14167
20230628,122000,52568945210,2485,2480,2485,2480,166
20230628,121900,52568533020,2480,2485,2485,2480,4865
20230628,121800,52556456925,2485,2485,2490,2485,11977
20230628,121700,52526688535,2480,2475,2480,2475,8040
20230628,121600,52506779445,2470,2475,2475,2465,1879
20230628,121500,52502139660,2470,2470,2470,2470,7819
20230628,121400,52482826730,2470,2475,2475,2470,5775
20230628,121300,52468562415,2475,2470,2475,2470,6613
20230628,121200,52452221710,2475,2470,2475,2470,4185
20230628,121100,52441867755,2470,2470,2475,2470,3664
20230628,121000,52432817115,2470,2470,2470,2465,3988
20230628,120900,52422969780,2470,2470,2475,2470,13712
20230628,120800,52389091125,2475,2470,2475,2470,10192
20230628,120700,52363895160,2475,2475,2475,2470,480
20230628,120600,52362707315,2475,2470,2475,2465,7547
20230628,120500,52344069805,2470,2465,2470,2465,2877
20230628,120400,52336967430,2465,2470,2470,2465,10557
20230628,120300,52310924670,2470,2470,2470,2465,12683
20230628,120200,52279648175,2470,2475,2480,2470,36351
20230628,120100,52189834545,2480,2485,2485,2480,4903
20230628,120000,52177674155,2485,2480,2485,2475,1560
20230628,115900,52173801405,2485,2470,2485,2470,20569
20230628,115800,52122950060,2470,2475,2480,2470,16884
20230628,115700,52081167120,2475,2475,2480,2470,18606
20230628,115600,52035117895,2475,2470,2480,2470,8985
20230628,115500,52012911775,2475,2480,2485,2470,54041
20230628,115400,51879074595,2480,2480,2485,2480,12105
20230628,115300,51849052905,2480,2485,2485,2480,8420
20230628,115200,51828148135,2480,2485,2490,2480,21498
20230628,115100,51774752105,2490,2495,2495,2485,18668
20230628,115000,51728273560,2490,2495,2495,2485,16942
20230628,114900,51686104055,2490,2485,2495,2485,11347
20230628,114800,51657842850,2490,2485,2490,2480,11179
20230628,114700,51630086400,2485,2480,2485,2480,4738
20230628,114600,51618329215,2480,2485,2485,2480,10163
20230628,114500,51593116550,2480,2485,2490,2480,21018
20230628,114400,51540895140,2485,2485,2495,2485,19896
20230628,114300,51491397445,2490,2480,2490,2480,17496
20230628,114200,51447991840,2480,2485,2485,2480,5891
20230628,114100,51433377750,2485,2485,2490,2480,27538
20230628,114000,51365042735,2485,2480,2485,2480,5860
20230628,113900,51350503675,2480,2480,2485,2480,22122
20230628,113800,51295560925,2485,2485,2490,2480,29299
20230628,113700,51222804650,2485,2485,2490,2485,11315
20230628,113600,51194674450,2490,2490,2495,2485,25338
20230628,113500,51131575800,2490,2495,2500,2490,29022
20230628,113400,51059269820,2490,2495,2500,2490,16743
20230628,113300,51017469155,2500,2495,2505,2495,21684
20230628,113200,50963321650,2500,2495,2500,2495,14768
20230628,113100,50926469725,2500,2510,2510,2495,54223
20230628,113000,50790666820,2510,2510,2515,2500,89055
20230628,112900,50567289840,2505,2505,2515,2500,83422
20230628,112800,50358016735,2500,2500,2505,2500,30568
20230628,112700,50281483210,2505,2495,2505,2490,34395
20230628,112600,50195574300,2490,2495,2495,2490,8237
20230628,112500,50175045945,2490,2505,2505,2490,59822
20230628,112400,50025769645,2500,2495,2505,2490,69230
20230628,112300,49852775075,2500,2500,2500,2495,19023
20230628,112200,49805225135,2500,2505,2505,2490,77468
20230628,112100,49611785530,2505,2495,2505,2495,72396
20230628,112000,49430796555,2500,2495,2500,2490,50274
20230628,111900,49305265235,2490,2490,2495,2485,31879
20230628,111800,49225791710,2485,2490,2490,2485,25181
20230628,111700,49163155605,2490,2495,2495,2485,63901
20230628,111600,49004111275,2490,2485,2495,2485,41434
20230628,111500,48900911000,2485,2480,2490,2475,31646
20230628,111400,48822330345,2480,2475,2480,2470,8651
20230628,111300,48800931965,2475,2480,2480,2470,22334
20230628,111200,48745733830,2480,2480,2480,2470,9134
20230628,111100,48723126805,2480,2475,2480,2465,22648
20230628,111000,48667162525,2475,2480,2480,2470,7658
20230628,110900,48648198865,2475,2475,2480,2470,6957
20230628,110800,48630977410,2480,2480,2485,2470,36830
20230628,110700,48539848265,2480,2490,2490,2475,47369
20230628,110600,48422258815,2490,2470,2490,2470,58933
20230628,110500,48276199610,2470,2475,2475,2470,12196
20230628,110400,48246050575,2470,2470,2475,2465,16027
20230628,110300,48206512650,2465,2465,2475,2465,22954
20230628,110200,48149800360,2465,2470,2480,2465,32391
20230628,110100,48069699775,2470,2480,2480,2470,14049
20230628,110000,48034951970,2480,2465,2480,2460,37126
20230628,105900,47943156790,2465,2465,2470,2460,68201
20230628,105800,47775212010,2465,2470,2475,2465,48067
20230628,105700,47656584155,2475,2480,2485,2470,99292
20230628,105600,47410360870,2480,2475,2485,2475,36230
20230628,105500,47320533290,2475,2480,2480,2470,28184
20230628,105400,47250742485,2475,2470,2480,2465,35741
20230628,105300,47162363295,2470,2465,2475,2455,209483
20230628,105200,46646237555,2465,2475,2485,2465,171700
20230628,105100,46221776525,2475,2490,2495,2475,138108
20230628,105000,45878894325,2495,2485,2495,2485,70632
20230628,104900,45703096570,2490,2480,2495,2480,102055
20230628,104800,45449124340,2480,2505,2510,2480,179994
20230628,104700,45001089985,2510,2520,2525,2490,453036
20230628,104600,43867967925,2520,2525,2530,2515,74917
20230628,104500,43679116805,2530,2515,2530,2515,57257
20230628,104400,43534696690,2520,2520,2535,2515,149980
20230628,104300,43156323880,2515,2525,2525,2510,139910
20230628,104200,42804203445,2525,2530,2535,2515,270282
20230628,104100,42122339820,2535,2545,2550,2530,185056
20230628,104000,41652851700,2545,2550,2555,2530,196080
20230628,103900,41154451480,2550,2560,2565,2540,351648
20230628,103800,40258199810,2560,2565,2580,2555,225339
20230628,103700,39680191080,2570,2590,2595,2565,394337
20230628,103600,38664450085,2590,2620,2635,2575,477967
20230628,103500,37422986585,2620,2655,2655,2605,511971
20230628,103400,36080701495,2655,2650,2660,2630,445666
20230628,103300,34902123925,2650,2675,2695,2645,346842
20230628,103200,33974529715,2680,2675,2700,2665,359541
20230628,103100,33011726910,2670,2700,2710,2670,536909
20230628,103000,31568224215,2695,2705,2725,2690,551639
20230628,102900,30075291980,2705,2720,2740,2700,713978
20230628,102800,28131892470,2720,2670,2725,2660,933718
20230628,102700,25611189190,2670,2630,2700,2630,975411
20230628,102600,23010504965,2635,2610,2645,2590,598332
20230628,102500,21440788995,2600,2615,2620,2575,409907
20230628,102400,20375780190,2615,2625,2645,2580,744474
20230628,102300,18424555870,2615,2570,2625,2550,1006016
20230628,102200,15822560865,2565,2500,2570,2500,616070
20230628,102100,14257751370,2500,2510,2510,2490,68607
20230628,102000,14086283285,2510,2515,2515,2505,108289
20230628,101900,13814482230,2515,2490,2515,2490,177592
20230628,101800,13370436195,2490,2490,2500,2485,92392
20230628,101700,13140089310,2485,2480,2490,2475,43092
20230628,101600,13033114335,2475,2470,2480,2470,29230
20230628,101500,12960664635,2475,2475,2485,2470,69224
20230628,101400,12789177890,2470,2465,2475,2465,20692
20230628,101300,12738087500,2465,2470,2475,2465,13626
20230628,101200,12704462750,2475,2470,2475,2460,25253
20230628,101100,12642153270,2465,2460,2470,2450,42129
20230628,101000,12538401155,2455,2450,2455,2435,22470
20230628,100900,12483499365,2450,2445,2455,2445,17317
20230628,100800,12441077090,2445,2450,2450,2445,8409
20230628,100700,12420494040,2450,2450,2460,2445,4071
20230628,100600,12410513870,2445,2445,2460,2440,32412
20230628,100500,12331077350,2445,2450,2450,2440,14394
20230628,100400,12295869675,2450,2455,2460,2450,8214
20230628,100300,12275711325,2460,2455,2460,2455,8658
20230628,100200,12254451980,2455,2460,2460,2455,5400
20230628,100100,12241169375,2465,2460,2465,2455,14868
20230628,100000,12204605975,2460,2460,2460,2455,9202
20230628,095900,12181973000,2455,2460,2460,2455,4085
20230628,095800,12171935790,2460,2460,2465,2455,21243
20230628,095700,12119630045,2460,2455,2465,2455,45089
20230628,095600,12008717090,2450,2450,2455,2445,7565
20230628,095500,11990171100,2450,2445,2455,2440,31068
20230628,095400,11914118180,2445,2445,2445,2440,21492
20230628,095300,11861578865,2445,2445,2445,2435,34898
20230628,095200,11776376255,2445,2435,2445,2430,10262
20230628,095100,11751355240,2440,2435,2440,2430,8244
20230628,095000,11731273920,2440,2440,2440,2435,5184
20230628,094900,11718638435,2440,2430,2440,2430,14997
20230628,094800,11682097955,2430,2425,2435,2425,2926
20230628,094700,11674988405,2425,2435,2435,2425,22232
20230628,094600,11620957425,2435,2435,2440,2430,13182
20230628,094500,11588869320,2440,2435,2440,2435,18974
20230628,094400,11542662700,2440,2430,2440,2425,19442
20230628,094300,11495329260,2425,2415,2430,2415,14306
20230628,094200,11460684475,2410,2405,2415,2405,10304
20230628,094100,11435853890,2405,2405,2410,2395,9043
20230628,094000,11414087820,2395,2395,2410,2390,26902
20230628,093900,11349618205,2400,2410,2410,2395,29204
20230628,093800,11279523950,2405,2395,2410,2390,47842
20230628,093700,11164833910,2400,2410,2410,2395,58159
20230628,093600,11025139020,2410,2420,2420,2410,24696
20230628,093500,10965513050,2420,2405,2420,2400,38725
20230628,093400,10872156660,2410,2405,2410,2390,129113
20230628,093300,10562635075,2400,2420,2420,2400,121174
20230628,093200,10270610745,2420,2435,2440,2415,78630
20230628,093100,10079897930,2435,2440,2440,2430,45876
20230628,093000,9968162375,2440,2450,2450,2440,41980
20230628,092900,9865470145,2450,2455,2460,2450,18340
20230628,092800,9820482125,2455,2450,2460,2450,15588
20230628,092700,9782224165,2455,2450,2455,2450,11715
20230628,092600,9753480805,2450,2455,2460,2450,17907
20230628,092500,9709540570,2450,2455,2460,2450,28277
20230628,092400,9640138630,2450,2460,2460,2440,52976
20230628,092300,9510292790,2455,2440,2460,2440,39985
20230628,092200,9412263370,2445,2440,2445,2435,16377
20230628,092100,9372271480,2440,2445,2445,2430,75526
20230628,092000,9188308600,2445,2440,2445,2430,72290
20230628,091900,9012450970,2435,2455,2460,2430,119540
20230628,091800,8719915920,2455,2470,2470,2455,56343
20230628,091700,8581255240,2470,2480,2485,2470,48467
20230628,091600,8461177385,2480,2480,2490,2480,42955
20230628,091500,8354364655,2485,2480,2495,2480,144906
20230628,091400,7994015420,2485,2465,2485,2460,95935
20230628,091300,7756289185,2470,2470,2475,2455,96967
20230628,091200,7517564235,2470,2460,2485,2460,65075
20230628,091100,7356494425,2460,2480,2485,2460,132225
20230628,091000,7029667955,2485,2490,2500,2480,132156
20230628,090900,6700403530,2495,2495,2500,2485,80247
20230628,090800,6500533250,2495,2500,2510,2485,184859
20230628,090700,6038816080,2500,2495,2510,2470,253529
20230628,090600,5407410555,2495,2490,2525,2470,520639
20230628,090500,4099634290,2490,2475,2495,2450,220629
20230628,090400,3553235940,2470,2465,2485,2460,157357
20230628,090300,3164231150,2465,2435,2470,2425,146059
20230628,090200,2807304060,2435,2445,2460,2430,224444
20230628,090100,2259137005,2450,2460,2470,2430,308051
20230628,090000,1505310535,2465,2500,2510,2460,604242