stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,200700,43145904565,2970,2970,2970,2970,134883
20230628,200600,43145904565,2970,2970,2970,2970,0
20230628,200500,43145904565,2970,2970,2970,2970,0
20230628,200400,43145904565,2970,2970,2970,2970,0
20230628,200300,43145904565,2970,2970,2970,2970,0
20230628,200200,43145904565,2970,2970,2970,2970,0
20230628,200100,43145904565,2970,2970,2970,2970,0
20230628,200000,43145904565,2970,2970,2970,2970,0
20230628,195900,43145904565,2970,2970,2970,2970,0
20230628,195800,43145904565,2970,2970,2970,2970,0
20230628,195700,43145904565,2970,2970,2970,2970,0
20230628,195600,43145904565,2970,2970,2970,2970,0
20230628,195500,43145904565,2970,2970,2970,2970,0
20230628,195400,43145904565,2970,2970,2970,2970,0
20230628,195300,43145904565,2970,2970,2970,2970,0
20230628,195200,43145904565,2970,2970,2970,2970,0
20230628,195100,43145904565,2970,2970,2970,2970,0
20230628,195000,43145904565,2970,2970,2970,2970,0
20230628,194900,43145904565,2970,2970,2970,2970,0
20230628,194800,43145904565,2970,2970,2970,2970,0
20230628,194700,43145904565,2970,2970,2970,2970,0
20230628,194600,43145904565,2970,2970,2970,2970,0
20230628,194500,43145904565,2970,2970,2970,2970,0
20230628,194400,43145904565,2970,2970,2970,2970,0
20230628,194300,43145904565,2970,2970,2970,2970,0
20230628,194200,43145904565,2970,2970,2970,2970,0
20230628,194100,43145904565,2970,2970,2970,2970,0
20230628,194000,43145904565,2970,2970,2970,2970,0
20230628,193900,43145904565,2970,2970,2970,2970,0
20230628,193800,43145904565,2970,2970,2970,2970,0
20230628,193700,43145904565,2970,2970,2970,2970,134883
20230628,193600,43145904565,2970,2970,2970,2970,0
20230628,193500,43145904565,2970,2970,2970,2970,0
20230628,193400,43145904565,2970,2970,2970,2970,0
20230628,193300,43145904565,2970,2970,2970,2970,0
20230628,193200,43145904565,2970,2970,2970,2970,0
20230628,193100,43145904565,2970,2970,2970,2970,0
20230628,193000,43145904565,2970,2970,2970,2970,0
20230628,192900,43145904565,2970,2970,2970,2970,0
20230628,192800,43145904565,2970,2970,2970,2970,0
20230628,192700,43145904565,2970,2970,2970,2970,0
20230628,192600,43145904565,2970,2970,2970,2970,0
20230628,192500,43145904565,2970,2970,2970,2970,0
20230628,192400,43145904565,2970,2970,2970,2970,0
20230628,192300,43145904565,2970,2970,2970,2970,0
20230628,192200,43145904565,2970,2970,2970,2970,0
20230628,192100,43145904565,2970,2970,2970,2970,0
20230628,192000,43145904565,2970,2970,2970,2970,0
20230628,191900,43145904565,2970,2970,2970,2970,0
20230628,191800,43145904565,2970,2970,2970,2970,0
20230628,191700,43145904565,2970,2970,2970,2970,0
20230628,191600,43145904565,2970,2970,2970,2970,0
20230628,191500,43145904565,2970,2970,2970,2970,0
20230628,191400,43145904565,2970,2970,2970,2970,0
20230628,191300,43145904565,2970,2970,2970,2970,0
20230628,191200,43145904565,2970,2970,2970,2970,0
20230628,191100,43145904565,2970,2970,2970,2970,0
20230628,191000,43145904565,2970,2970,2970,2970,0
20230628,190900,43145904565,2970,2970,2970,2970,0
20230628,190800,43145904565,2970,2970,2970,2970,0
20230628,190700,43145904565,2970,2970,2970,2970,134883
20230628,190600,43145904565,2970,2970,2970,2970,0
20230628,190500,43145904565,2970,2970,2970,2970,0
20230628,190400,43145904565,2970,2970,2970,2970,0
20230628,190300,43145904565,2970,2970,2970,2970,0
20230628,190200,43145904565,2970,2970,2970,2970,0
20230628,190100,43145904565,2970,2970,2970,2970,0
20230628,190000,43145904565,2970,2970,2970,2970,0
20230628,185900,43145904565,2970,2970,2970,2970,0
20230628,185800,43145904565,2970,2970,2970,2970,0
20230628,185700,43145904565,2970,2970,2970,2970,0
20230628,185600,43145904565,2970,2970,2970,2970,0
20230628,185500,43145904565,2970,2970,2970,2970,0
20230628,185400,43145904565,2970,2970,2970,2970,0
20230628,185300,43145904565,2970,2970,2970,2970,0
20230628,185200,43145904565,2970,2970,2970,2970,0
20230628,185100,43145904565,2970,2970,2970,2970,0
20230628,185000,43145904565,2970,2970,2970,2970,0
20230628,184900,43145904565,2970,2970,2970,2970,0
20230628,184800,43145904565,2970,2970,2970,2970,0
20230628,184700,43145904565,2970,2970,2970,2970,0
20230628,184600,43145904565,2970,2970,2970,2970,0
20230628,184500,43145904565,2970,2970,2970,2970,0
20230628,184400,43145904565,2970,2970,2970,2970,0
20230628,184300,43145904565,2970,2970,2970,2970,0
20230628,184200,43145904565,2970,2970,2970,2970,0
20230628,184100,43145904565,2970,2970,2970,2970,0
20230628,184000,43145904565,2970,2970,2970,2970,0
20230628,183900,43145904565,2970,2970,2970,2970,0
20230628,183800,43145904565,2970,2970,2970,2970,0
20230628,183700,43145904565,2970,2970,2970,2970,134883
20230628,183600,43145904565,2970,2970,2970,2970,0
20230628,183500,43145904565,2970,2970,2970,2970,0
20230628,183400,43145904565,2970,2970,2970,2970,0
20230628,183300,43145904565,2970,2970,2970,2970,0
20230628,183200,43145904565,2970,2970,2970,2970,0
20230628,183100,43145904565,2970,2970,2970,2970,0
20230628,183000,43145904565,2970,2970,2970,2970,0
20230628,182900,43145904565,2970,2970,2970,2970,0
20230628,182800,43145904565,2970,2970,2970,2970,0
20230628,182700,43145904565,2970,2970,2970,2970,0
20230628,182600,43145904565,2970,2970,2970,2970,0
20230628,182500,43145904565,2970,2970,2970,2970,0
20230628,182400,43145904565,2970,2970,2970,2970,0
20230628,182300,43145904565,2970,2970,2970,2970,0
20230628,182200,43145904565,2970,2970,2970,2970,0
20230628,182100,43145904565,2970,2970,2970,2970,0
20230628,182000,43145904565,2970,2970,2970,2970,0
20230628,181900,43145904565,2970,2970,2970,2970,0
20230628,181800,43145904565,2970,2970,2970,2970,0
20230628,181700,43145904565,2970,2970,2970,2970,0
20230628,181600,43145904565,2970,2970,2970,2970,0
20230628,181500,43145904565,2970,2970,2970,2970,0
20230628,181400,43145904565,2970,2970,2970,2970,0
20230628,181300,43145904565,2970,2970,2970,2970,0
20230628,181200,43145904565,2970,2970,2970,2970,0
20230628,181100,43145904565,2970,2970,2970,2970,0
20230628,181000,43145904565,2970,2970,2970,2970,0
20230628,180900,43145904565,2970,2970,2970,2970,0
20230628,180800,43145904565,2970,2970,2970,2970,0
20230628,180700,43145904565,2970,2970,2970,2970,134883
20230628,180600,43145904565,2970,2970,2970,2970,0
20230628,180500,43145904565,2970,2970,2970,2970,0
20230628,180400,43145904565,2970,2970,2970,2970,0
20230628,180300,43145904565,2970,2970,2970,2970,0
20230628,180200,43145904565,2970,2970,2970,2970,0
20230628,180100,43145904565,2970,2970,2970,2970,0
20230628,180000,43145904565,2970,2970,2970,2970,0
20230628,175900,43145904565,2970,2970,2970,2970,0
20230628,175800,43145904565,2970,2970,2970,2970,0
20230628,175700,43145904565,2970,2970,2970,2970,0
20230628,175600,43145904565,2970,2970,2970,2970,0
20230628,175500,43145904565,2970,2970,2970,2970,0
20230628,175400,43145904565,2970,2970,2970,2970,0
20230628,175300,43145904565,2970,2970,2970,2970,0
20230628,175200,43145904565,2970,2970,2970,2970,0
20230628,175100,43145904565,2970,2970,2970,2970,0
20230628,175000,43145904565,2970,2970,2970,2970,0
20230628,174900,43145904565,2970,2970,2970,2970,0
20230628,174800,43145904565,2970,2970,2970,2970,0
20230628,174700,43145904565,2970,2970,2970,2970,0
20230628,174600,43145904565,2970,2970,2970,2970,0
20230628,174500,43145904565,2970,2970,2970,2970,0
20230628,174400,43145904565,2970,2970,2970,2970,0
20230628,174300,43145904565,2970,2970,2970,2970,0
20230628,174200,43145904565,2970,2970,2970,2970,0
20230628,174100,43145904565,2970,2970,2970,2970,0
20230628,174000,43145904565,2970,2970,2970,2970,0
20230628,173900,43145904565,2970,2970,2970,2970,0
20230628,173800,43145904565,2970,2970,2970,2970,0
20230628,173700,43145904565,2970,2970,2970,2970,134883
20230628,173600,43145904565,2970,2970,2970,2970,0
20230628,173500,43145904565,2970,2970,2970,2970,0
20230628,173400,43145904565,2970,2970,2970,2970,0
20230628,173300,43145904565,2970,2970,2970,2970,0
20230628,173200,43145904565,2970,2970,2970,2970,0
20230628,173100,43145904565,2970,2970,2970,2970,0
20230628,173000,43145904565,2970,2970,2970,2970,0
20230628,172900,43145904565,2970,2970,2970,2970,0
20230628,172800,43145904565,2970,2970,2970,2970,0
20230628,172700,43145904565,2970,2970,2970,2970,0
20230628,172600,43145904565,2970,2970,2970,2970,0
20230628,172500,43145904565,2970,2970,2970,2970,0
20230628,172400,43145904565,2970,2970,2970,2970,0
20230628,172300,43145904565,2970,2970,2970,2970,0
20230628,172200,43145904565,2970,2970,2970,2970,0
20230628,172100,43145904565,2970,2970,2970,2970,0
20230628,172000,43145904565,2970,2970,2970,2970,0
20230628,171900,43145904565,2970,2970,2970,2970,0
20230628,171800,43145904565,2970,2970,2970,2970,0
20230628,171700,43145904565,2970,2970,2970,2970,0
20230628,171600,43145904565,2970,2970,2970,2970,0
20230628,171500,43145904565,2970,2970,2970,2970,0
20230628,171400,43145904565,2970,2970,2970,2970,0
20230628,171300,43145904565,2970,2970,2970,2970,0
20230628,171200,43145904565,2970,2970,2970,2970,0
20230628,171100,43145904565,2970,2970,2970,2970,0
20230628,171000,43145904565,2970,2970,2970,2970,0
20230628,170900,43145904565,2970,2970,2970,2970,0
20230628,170800,43145904565,2970,2970,2970,2970,0
20230628,170700,43145904565,2970,2970,2970,2970,134883
20230628,170600,43145904565,2970,2970,2970,2970,0
20230628,170500,43145904565,2970,2970,2970,2970,0
20230628,170400,43145904565,2970,2970,2970,2970,0
20230628,170300,43145904565,2970,2970,2970,2970,0
20230628,170200,43145904565,2970,2970,2970,2970,0
20230628,170100,43145904565,2970,2970,2970,2970,0
20230628,170000,43145904565,2970,2970,2970,2970,0
20230628,165900,43145904565,2970,2970,2970,2970,0
20230628,165800,43145904565,2970,2970,2970,2970,0
20230628,165700,43145904565,2970,2970,2970,2970,0
20230628,165600,43145904565,2970,2970,2970,2970,0
20230628,165500,43145904565,2970,2970,2970,2970,0
20230628,165400,43145904565,2970,2970,2970,2970,0
20230628,165300,43145904565,2970,2970,2970,2970,0
20230628,165200,43145904565,2970,2970,2970,2970,0
20230628,165100,43145904565,2970,2970,2970,2970,0
20230628,165000,43145904565,2970,2970,2970,2970,0
20230628,164900,43145904565,2970,2970,2970,2970,0
20230628,164800,43145904565,2970,2970,2970,2970,0
20230628,164700,43145904565,2970,2970,2970,2970,0
20230628,164600,43145904565,2970,2970,2970,2970,0
20230628,164500,43145904565,2970,2970,2970,2970,0
20230628,164400,43145904565,2970,2970,2970,2970,0
20230628,164300,43145904565,2970,2970,2970,2970,0
20230628,164200,43145904565,2970,2970,2970,2970,0
20230628,164100,43145904565,2970,2970,2970,2970,0
20230628,164000,43145904565,2970,2970,2970,2970,0
20230628,163900,43145904565,2970,2970,2970,2970,0
20230628,163800,43145904565,2970,2970,2970,2970,0
20230628,163700,43145904565,2970,2970,2970,2970,134883
20230628,163600,43145904565,2970,2970,2970,2970,0
20230628,163500,43145904565,2970,2970,2970,2970,0
20230628,163400,43145904565,2970,2970,2970,2970,0
20230628,163300,43145904565,2970,2970,2970,2970,0
20230628,163200,43145904565,2970,2970,2970,2970,0
20230628,163100,43145904565,2970,2970,2970,2970,0
20230628,163000,43145904565,2970,2970,2970,2970,0
20230628,162900,43145904565,2970,2970,2970,2970,0
20230628,162800,43145904565,2970,2970,2970,2970,0
20230628,162700,43145904565,2970,2970,2970,2970,0
20230628,162600,43145904565,2970,2970,2970,2970,0
20230628,162500,43145904565,2970,2970,2970,2970,0
20230628,162400,43145904565,2970,2970,2970,2970,0
20230628,162300,43145904565,2970,2970,2970,2970,0
20230628,162200,43145904565,2970,2970,2970,2970,0
20230628,162100,43145904565,2970,2970,2970,2970,0
20230628,162000,43145904565,2970,2970,2970,2970,0
20230628,161900,43145904565,2970,2970,2970,2970,0
20230628,161800,43145904565,2970,2970,2970,2970,0
20230628,161700,43145904565,2970,2970,2970,2970,0
20230628,161600,43145904565,2970,2970,2970,2970,0
20230628,161500,43145904565,2970,2970,2970,2970,0
20230628,161400,43145904565,2970,2970,2970,2970,0
20230628,161300,43145904565,2970,2970,2970,2970,0
20230628,161200,43145904565,2970,2970,2970,2970,0
20230628,161100,43145904565,2970,2970,2970,2970,0
20230628,161000,43145904565,2970,2970,2970,2970,0
20230628,160900,43145904565,2970,2970,2970,2970,0
20230628,160800,43145904565,2970,2970,2970,2970,0
20230628,160700,43145904565,2970,2970,2970,2970,134883
20230628,160600,43145904565,2970,2970,2970,2970,0
20230628,160500,43145904565,2970,2970,2970,2970,0
20230628,160400,43145904565,2970,2970,2970,2970,0
20230628,160300,43145904565,2970,2970,2970,2970,0
20230628,160200,43145904565,2970,2970,2970,2970,0
20230628,160100,43145904565,2970,2970,2970,2970,0
20230628,160000,43145904565,2970,2970,2970,2970,0
20230628,155900,43145904565,2970,2970,2970,2970,0
20230628,155800,43145904565,2970,2970,2970,2970,0
20230628,155700,43145904565,2970,2970,2970,2970,0
20230628,155600,43145904565,2970,2970,2970,2970,0
20230628,155500,43145904565,2970,2970,2970,2970,0
20230628,155400,43145904565,2970,2970,2970,2970,0
20230628,155300,43145904565,2970,2970,2970,2970,0
20230628,155200,43145904565,2970,2970,2970,2970,0
20230628,155100,43145904565,2970,2970,2970,2970,0
20230628,155000,43145904565,2970,2970,2970,2970,0
20230628,154900,43145904565,2970,2970,2970,2970,0
20230628,154800,43145904565,2970,2970,2970,2970,0
20230628,154700,43145904565,2970,2970,2970,2970,0
20230628,154600,43145904565,2970,2970,2970,2970,0
20230628,154500,43145904565,2970,2970,2970,2970,0
20230628,154400,43145904565,2970,2970,2970,2970,0
20230628,154300,43145904565,2970,2970,2970,2970,0
20230628,154200,43145904565,2970,2970,2970,2970,0
20230628,154100,43145904565,2970,2970,2970,2970,0
20230628,154000,43145904565,2970,2970,2970,2970,0
20230628,153900,43145904565,2970,2970,2970,2970,0
20230628,153800,43145904565,2970,2970,2970,2970,0
20230628,153700,43145904565,2970,2970,2970,2970,134883
20230628,153600,43145904565,2970,2970,2970,2970,0
20230628,153500,43145904565,2970,2970,2970,2970,0
20230628,153400,43145904565,2970,2970,2970,2970,0
20230628,153300,43145904565,2970,2970,2970,2970,0
20230628,153200,43145904565,2970,2970,2970,2970,0
20230628,153100,43145904565,2970,2970,2970,2970,0
20230628,153000,43145904565,2970,2970,2970,2970,134883
20230628,152900,42745302055,2945,2945,2945,2945,0
20230628,152800,42745302055,2945,2945,2945,2945,0
20230628,152700,42745302055,2945,2945,2945,2945,0
20230628,152600,42745302055,2945,2945,2945,2945,0
20230628,152500,42745302055,2945,2945,2945,2945,0
20230628,152400,42745302055,2945,2945,2945,2945,0
20230628,152300,42745302055,2945,2945,2945,2945,0
20230628,152200,42745302055,2945,2945,2945,2945,0
20230628,152100,42745302055,2945,2945,2945,2945,0
20230628,152000,42745302055,2945,2945,2945,2945,0
20230628,151900,42745302055,2945,2930,2945,2925,25013
20230628,151800,42672039200,2925,2925,2930,2920,11318
20230628,151700,42638941740,2930,2935,2935,2925,10777
20230628,151600,42607369445,2935,2940,2940,2930,23570
20230628,151500,42538251580,2935,2930,2940,2930,4156
20230628,151400,42526053355,2930,2945,2945,2930,19238
20230628,151300,42469532030,2945,2950,2950,2940,10165
20230628,151200,42439579445,2955,2950,2955,2945,2257
20230628,151100,42432914635,2945,2960,2960,2945,6274
20230628,151000,42414405640,2960,2965,2970,2950,10775
20230628,150900,42382530185,2965,2950,2965,2950,6263
20230628,150800,42363998030,2950,2950,2955,2945,5774
20230628,150700,42346974360,2950,2940,2950,2940,2282
20230628,150600,42340248780,2940,2945,2950,2940,7402
20230628,150500,42318468320,2945,2945,2950,2945,3179
20230628,150400,42309100800,2950,2945,2950,2945,1472
20230628,150300,42304763540,2945,2950,2950,2945,3747
20230628,150200,42293721295,2945,2950,2950,2940,5671
20230628,150100,42277022035,2945,2940,2945,2935,5348
20230628,150000,42261278465,2940,2950,2955,2940,8396
20230628,145900,42236516185,2950,2945,2950,2940,7869
20230628,145800,42213338940,2945,2935,2945,2935,10002
20230628,145700,42183973545,2935,2940,2945,2930,9768
20230628,145600,42155286430,2940,2935,2945,2930,10538
20230628,145500,42124301950,2930,2930,2940,2930,6156
20230628,145400,42106234895,2935,2930,2935,2930,1229
20230628,145300,42102633535,2930,2940,2940,2930,1349
20230628,145200,42098677455,2940,2935,2940,2930,7961
20230628,145100,42075307580,2930,2930,2935,2930,5890
20230628,145000,42058042470,2930,2930,2930,2925,1863
20230628,144900,42052593120,2930,2930,2930,2925,163
20230628,144800,42052116325,2930,2925,2930,2925,1103
20230628,144700,42048889485,2925,2925,2925,2920,400
20230628,144600,42047720625,2925,2920,2925,2920,3718
20230628,144500,42036858390,2920,2925,2925,2920,3699
20230628,144400,42026057175,2920,2925,2925,2920,2761
20230628,144300,42017982785,2925,2925,2925,2920,605
20230628,144200,42016214255,2925,2925,2925,2920,3134
20230628,144100,42007055805,2925,2925,2925,2920,4425
20230628,144000,41994125210,2925,2930,2930,2920,9663
20230628,143900,41965864260,2925,2930,2930,2925,3388
20230628,143800,41955945675,2930,2940,2940,2930,17472
20230628,143700,41904644625,2940,2930,2940,2925,14960
20230628,143600,41860760245,2930,2915,2930,2915,12978
20230628,143500,41822837445,2915,2915,2920,2915,4566
20230628,143400,41809526470,2915,2920,2920,2915,1007
20230628,143300,41806590005,2920,2920,2920,2915,1493
20230628,143200,41802237665,2915,2915,2920,2915,1101
20230628,143100,41799026655,2915,2915,2920,2915,2734
20230628,143000,41791056770,2920,2915,2925,2915,5606
20230628,142900,41774705075,2915,2925,2925,2915,2225
20230628,142800,41768210800,2920,2915,2920,2915,1141
20230628,142700,41764879210,2915,2920,2920,2910,421
20230628,142600,41763653325,2915,2915,2915,2915,947
20230628,142500,41760892820,2915,2915,2915,2915,883
20230628,142400,41758318875,2915,2920,2920,2915,1577
20230628,142300,41753714670,2920,2915,2920,2915,593
20230628,142200,41751985275,2915,2915,2920,2915,183
20230628,142100,41751451385,2915,2920,2920,2915,2907
20230628,142000,41742975415,2915,2920,2920,2915,3548
20230628,141900,41732615960,2925,2910,2925,2910,4464
20230628,141800,41719598535,2920,2905,2920,2900,6298
20230628,141700,41701278235,2905,2905,2910,2900,12593
20230628,141600,41664718050,2910,2905,2910,2905,5027
20230628,141500,41650111665,2905,2910,2915,2905,8412
20230628,141400,41625637735,2905,2915,2915,2905,5846
20230628,141300,41608627945,2910,2925,2925,2910,6406
20230628,141200,41589959875,2925,2920,2925,2920,441
20230628,141100,41588671145,2925,2930,2930,2925,2165
20230628,141000,41582337515,2925,2930,2930,2925,3493
20230628,140900,41572110180,2930,2925,2930,2925,1158
20230628,140800,41568722400,2930,2925,2930,2925,4011
20230628,140700,41556984210,2920,2925,2925,2920,3110
20230628,140600,41547893830,2925,2925,2925,2925,219
20230628,140500,41547253255,2925,2925,2925,2920,2202
20230628,140400,41540821875,2925,2930,2930,2925,718
20230628,140300,41538720090,2930,2930,2930,2915,2049
20230628,140200,41532737005,2930,2925,2930,2915,1853
20230628,140100,41527317690,2920,2920,2930,2910,4120
20230628,140000,41515300315,2930,2930,2930,2920,680
20230628,135900,41513309955,2930,2930,2930,2910,7249
20230628,135800,41492149765,2930,2925,2930,2920,8371
20230628,135700,41467663540,2925,2925,2925,2920,11408
20230628,135600,41434310450,2925,2920,2925,2915,5645
20230628,135500,41417822550,2910,2920,2920,2910,1923
20230628,135400,41412214740,2910,2925,2925,2910,5023
20230628,135300,41397562430,2925,2915,2925,2910,5887
20230628,135200,41380389380,2910,2915,2915,2910,142
20230628,135100,41379976005,2910,2900,2910,2900,14995
20230628,135000,41336477060,2900,2915,2920,2900,33832
20230628,134900,41238193125,2915,2915,2920,2910,3966
20230628,134800,41226638260,2910,2920,2920,2910,6553
20230628,134700,41207543470,2910,2920,2925,2910,27606
20230628,134600,41127109320,2925,2920,2925,2920,2889
20230628,134500,41118665635,2925,2915,2925,2915,3863
20230628,134400,41107380570,2915,2915,2915,2905,6800
20230628,134300,41087577715,2910,2915,2925,2905,30804
20230628,134200,40997967665,2915,2925,2925,2915,30945
20230628,134100,40907710080,2925,2925,2930,2920,6531
20230628,134000,40888625495,2930,2925,2930,2925,5930
20230628,133900,40871279330,2930,2925,2930,2925,2130
20230628,133800,40865048265,2930,2925,2930,2925,7959
20230628,133700,40841761090,2930,2935,2935,2925,4581
20230628,133600,40828349045,2935,2940,2940,2930,4149
20230628,133500,40816180480,2940,2930,2940,2930,4771
20230628,133400,40802178525,2930,2930,2940,2920,15526
20230628,133300,40756760530,2930,2940,2940,2930,16119
20230628,133200,40709493215,2945,2945,2945,2940,3673
20230628,133100,40698692820,2945,2945,2955,2945,720
20230628,133000,40696571920,2955,2950,2955,2940,8634
20230628,132900,40671138370,2950,2950,2955,2945,3165
20230628,132800,40661806280,2950,2950,2950,2945,758
20230628,132700,40659570785,2950,2965,2965,2950,8138
20230628,132600,40635502365,2965,2965,2965,2965,404
20230628,132500,40634304505,2960,2965,2970,2960,1308
20230628,132400,40630429735,2965,2960,2970,2960,1151
20230628,132300,40627017745,2965,2960,2965,2955,3002
20230628,132200,40618128315,2960,2950,2965,2950,4847
20230628,132100,40603803870,2950,2940,2950,2940,1942
20230628,132000,40598086215,2940,2940,2950,2935,10373
20230628,131900,40567593405,2940,2930,2950,2930,2409
20230628,131800,40560515715,2930,2945,2950,2930,29447
20230628,131700,40474103880,2950,2940,2950,2935,6429
20230628,131600,40455207710,2940,2945,2950,2940,16491
20230628,131500,40406695565,2945,2950,2955,2945,24595
20230628,131400,40334207575,2955,2955,2955,2950,4775
20230628,131300,40320120590,2955,2955,2960,2950,3161
20230628,131200,40310785940,2955,2955,2960,2955,2304
20230628,131100,40303977480,2955,2960,2960,2955,4131
20230628,131000,40291766680,2960,2955,2960,2955,2305
20230628,130900,40284949385,2960,2955,2960,2955,2310
20230628,130800,40278121065,2955,2960,2960,2955,5361
20230628,130700,40262279055,2955,2960,2970,2955,9296
20230628,130600,40234799025,2960,2965,2965,2960,5033
20230628,130500,40219901070,2965,2965,2970,2960,1586
20230628,130400,40215199875,2970,2965,2970,2965,5172
20230628,130300,40199864745,2970,2970,2970,2970,195
20230628,130200,40199285595,2965,2965,2970,2960,2455
20230628,130100,40192004925,2970,2975,2975,2970,3112
20230628,130000,40182760825,2970,2980,2985,2970,11970
20230628,125900,40147142445,2975,2975,2990,2975,11705
20230628,125800,40112238980,2980,2960,2980,2960,18599
20230628,125700,40057098250,2960,2970,2970,2955,2331
20230628,125600,40050198325,2970,2960,2970,2955,4511
20230628,125500,40036838415,2970,2965,2970,2960,1530
20230628,125400,40032300260,2970,2970,2970,2965,423
20230628,125300,40031045980,2965,2965,2965,2960,1834
20230628,125200,40025608240,2965,2960,2970,2960,633
20230628,125100,40023731710,2960,2960,2965,2955,2141
20230628,125000,40017393000,2955,2960,2965,2955,2840
20230628,124900,40008991320,2965,2965,2970,2960,349
20230628,124800,40007956765,2965,2960,2965,2960,7469
20230628,124700,39985827115,2960,2960,2965,2960,958
20230628,124600,39982990915,2960,2955,2970,2955,466
20230628,124500,39981612525,2970,2955,2970,2950,2301
20230628,124400,39974796110,2950,2960,2965,2950,3496
20230628,124300,39964454770,2960,2970,2970,2960,12729
20230628,124200,39926766535,2970,2970,2975,2965,9431
20230628,124100,39898756130,2975,2980,2980,2975,3671
20230628,124000,39887831390,2980,2975,2980,2975,927
20230628,123900,39885073535,2975,2975,2975,2975,782
20230628,123800,39882747085,2975,2975,2975,2975,1965
20230628,123700,39876901210,2975,2975,2980,2970,3984
20230628,123600,39865048035,2975,2970,2975,2970,2387
20230628,123500,39857956180,2970,2970,2975,2965,3138
20230628,123400,39848633205,2970,2965,2970,2960,2572
20230628,123300,39841007260,2965,2965,2975,2960,2367
20230628,123200,39833980590,2960,2955,2960,2950,2918
20230628,123100,39825345965,2945,2945,2955,2940,7480
20230628,123000,39803303410,2945,2950,2955,2940,4325
20230628,122900,39790565015,2945,2950,2955,2940,21229
20230628,122800,39728053850,2950,2965,2965,2950,3211
20230628,122700,39718554405,2965,2970,2970,2950,11848
20230628,122600,39683500235,2970,2965,2970,2960,2583
20230628,122500,39675840965,2965,2955,2965,2955,5739
20230628,122400,39658852065,2960,2950,2960,2945,16667
20230628,122300,39609682975,2950,2955,2955,2940,49824
20230628,122200,39462944950,2955,2965,2965,2950,30064
20230628,122100,39374114050,2960,2960,2965,2955,6486
20230628,122000,39354908020,2960,2975,2975,2955,27778
20230628,121900,39272654600,2975,2965,2980,2965,1600
20230628,121800,39267903345,2970,2980,2980,2965,13904
20230628,121700,39226631655,2975,2985,2985,2975,6547
20230628,121600,39207141635,2985,2980,2985,2980,3768
20230628,121500,39195910105,2985,2980,2985,2980,989
20230628,121400,39192962865,2985,2980,2985,2970,4136
20230628,121300,39180664735,2980,2975,2980,2975,2081
20230628,121200,39174471620,2975,2985,2985,2975,11072
20230628,121100,39141469170,2990,3000,3000,2985,5634
20230628,121000,39124623555,2995,2990,2995,2990,2666
20230628,120900,39116641895,2995,3000,3005,2990,10351
20230628,120800,39085610830,3000,3000,3010,2995,16423
20230628,120700,39036306700,2995,2990,3000,2990,6795
20230628,120600,39015982880,2990,2975,2990,2970,13799
20230628,120500,38974833910,2975,2985,2985,2970,3332
20230628,120400,38964914115,2985,2980,2985,2975,946
20230628,120300,38962092620,2975,2975,2985,2970,12892
20230628,120200,38923759010,2975,2985,2985,2975,14427
20230628,120100,38880815275,2985,2985,2985,2980,5745
20230628,120000,38863692260,2985,2985,2990,2985,4441
20230628,115900,38850428555,2980,2980,2985,2975,11564
20230628,115800,38815986580,2980,2985,2990,2980,15717
20230628,115700,38769104405,2985,2980,2990,2980,5064
20230628,115600,38753975240,2985,2990,2990,2980,8639
20230628,115500,38728195015,2990,3000,3005,2990,10234
20230628,115400,38697538900,3000,3010,3015,2995,25148
20230628,115300,38622040200,3010,2985,3015,2980,12961
20230628,115200,38583129715,2985,2985,2985,2980,7731
20230628,115100,38560058840,2990,2980,2990,2975,11712
20230628,115000,38525101605,2980,2965,2990,2965,38083
20230628,114900,38411832255,2965,2975,2975,2955,38484
20230628,114800,38297759650,2975,2995,3000,2965,117833
20230628,114700,37946152585,2995,2995,3000,2995,10683
20230628,114600,37914145840,3000,2995,3005,2995,25758
20230628,114500,37836954015,3000,3005,3015,2995,18431
20230628,114400,37781618915,3000,3010,3020,3000,12240
20230628,114300,37744777625,3010,3015,3030,3010,8288
20230628,114200,37719782895,3015,3000,3015,2990,30062
20230628,114100,37629657500,3000,3020,3020,2995,59773
20230628,114000,37449946005,3030,3030,3035,3020,23756
20230628,113900,37378057515,3030,3050,3060,3015,42804
20230628,113800,37248157350,3050,3010,3050,3005,35107
20230628,113700,37141756850,3010,2990,3020,2980,98731
20230628,113600,36846023225,2995,3040,3040,2970,182803
20230628,113500,36297493680,3040,3055,3055,3020,83094
20230628,113400,36045576910,3055,3070,3070,3030,96291
20230628,113300,35752183830,3065,3090,3090,3065,40070
20230628,113200,35628917530,3090,3080,3095,3075,79079
20230628,113100,35385102350,3080,3060,3105,3050,137325
20230628,113000,34963088045,3070,3060,3090,3050,179054
20230628,112900,34413566670,3060,3055,3070,3005,290310
20230628,112800,33530775900,3055,3165,3165,3025,537512
20230628,112700,31874814115,3160,3215,3220,3135,437407
20230628,112600,30483841295,3215,3235,3300,3215,346670
20230628,112500,29357802330,3245,3295,3320,3215,714634
20230628,112400,27015691265,3295,3180,3325,3175,1027653
20230628,112300,23666441080,3180,3125,3220,3120,722346
20230628,112200,21368619435,3125,3145,3190,3090,512649
20230628,112100,19755704525,3145,3100,3180,3075,880765
20230628,112000,16995615050,3100,3000,3120,2995,665867
20230628,111900,14954395370,3000,2970,3005,2955,44037
20230628,111800,14822914880,2975,2980,2985,2970,29115
20230628,111700,14736286295,2980,2980,2995,2980,31949
20230628,111600,14640886465,2980,2965,2980,2960,30284
20230628,111500,14550844195,2960,2955,2965,2955,10744
20230628,111400,14519068885,2955,2955,2955,2950,2294
20230628,111300,14512301040,2955,2950,2955,2950,2486
20230628,111200,14504961130,2945,2945,2950,2940,6745
20230628,111100,14485124170,2945,2945,2945,2940,4057
20230628,111000,14473188660,2945,2945,2945,2940,1824
20230628,110900,14467819690,2935,2940,2945,2935,6676
20230628,110800,14448201055,2940,2940,2945,2935,13629
20230628,110700,14408179350,2945,2940,2945,2940,12665
20230628,110600,14370942200,2945,2940,2945,2940,4079
20230628,110500,14358935510,2945,2945,2945,2935,5365
20230628,110400,14343161810,2945,2960,2960,2930,28186
20230628,110300,14260221640,2960,2965,2970,2950,28408
20230628,110200,14176293275,2970,2995,2995,2960,58147
20230628,110100,14003463385,2995,3010,3020,2980,101102
20230628,110000,13700373620,3015,2950,3020,2950,138065
20230628,105900,13287276710,2955,2960,2970,2955,30778
20230628,105800,13196111200,2965,2965,2975,2955,45149
20230628,105700,13062098955,2965,2940,2965,2940,47602
20230628,105600,12921531790,2940,2940,2940,2935,2842
20230628,105500,12913190125,2940,2930,2940,2930,1753
20230628,105400,12908044625,2935,2930,2935,2930,659
20230628,105300,12906112680,2935,2930,2935,2925,2541
20230628,105200,12898672070,2930,2935,2935,2925,8398
20230628,105100,12874066100,2930,2935,2935,2930,6377
20230628,105000,12855370135,2935,2940,2940,2930,7315
20230628,104900,12833898020,2940,2940,2940,2935,942
20230628,104800,12831131540,2940,2940,2945,2935,8199
20230628,104700,12807017545,2940,2935,2945,2935,13550
20230628,104600,12767180860,2930,2930,2935,2930,748
20230628,104500,12764988850,2930,2925,2930,2920,2089
20230628,104400,12758881445,2925,2925,2925,2920,761
20230628,104300,12756657000,2925,2925,2925,2920,1180
20230628,104200,12753210940,2920,2930,2930,2920,4608
20230628,104100,12739744965,2935,2935,2935,2930,2454
20230628,104000,12732548695,2935,2930,2935,2925,3066
20230628,103900,12723573045,2935,2925,2935,2920,2308
20230628,103800,12716818915,2920,2920,2930,2920,2711
20230628,103700,12708895190,2925,2920,2930,2920,4514
20230628,103600,12695701540,2930,2930,2935,2915,4894
20230628,103500,12681363955,2930,2925,2930,2915,5695
20230628,103400,12664724420,2925,2925,2930,2920,650
20230628,103300,12662824845,2920,2930,2935,2920,3000
20230628,103200,12654049545,2930,2930,2930,2925,2041
20230628,103100,12648077560,2930,2935,2940,2930,11253
20230628,103000,12615055900,2935,2930,2940,2925,17211
20230628,102900,12564581440,2930,2920,2930,2915,11250
20230628,102800,12531716570,2925,2925,2930,2915,4507
20230628,102700,12518549670,2925,2915,2925,2915,10612
20230628,102600,12487553810,2915,2910,2915,2905,2010
20230628,102500,12481706735,2910,2900,2910,2900,2309
20230628,102400,12475002350,2900,2905,2905,2900,21982
20230628,102300,12411220275,2905,2910,2910,2905,9723
20230628,102200,12382970735,2910,2910,2915,2905,1109
20230628,102100,12379745600,2910,2910,2915,2905,4460
20230628,102000,12366766980,2910,2910,2910,2905,7298
20230628,101900,12345545555,2905,2915,2915,2905,9028
20230628,101800,12319301780,2915,2910,2915,2905,12437
20230628,101700,12283128100,2910,2905,2915,2905,7007
20230628,101600,12262748295,2905,2910,2915,2905,8170
20230628,101500,12238976805,2910,2915,2915,2910,6149
20230628,101400,12221081825,2915,2915,2915,2910,3930
20230628,101300,12209634460,2915,2915,2915,2910,11592
20230628,101200,12175900505,2910,2915,2920,2910,4655
20230628,101100,12162327375,2915,2915,2920,2915,3919
20230628,101000,12150899585,2915,2915,2915,2910,10134
20230628,100900,12121392565,2910,2915,2915,2910,6540
20230628,100800,12102336560,2915,2915,2920,2915,7381
20230628,100700,12080816955,2920,2920,2925,2915,12626
20230628,100600,12043966440,2925,2925,2930,2920,3255
20230628,100500,12034445665,2925,2935,2935,2925,4521
20230628,100400,12021206385,2935,2940,2945,2925,16178
20230628,100300,11973664230,2940,2945,2945,2935,11491
20230628,100200,11939875625,2945,2925,2945,2915,12925
20230628,100100,11901981565,2925,2920,2925,2915,5203
20230628,100000,11886802710,2920,2915,2920,2915,4244
20230628,095900,11874430170,2915,2920,2925,2915,3843
20230628,095800,11863211380,2920,2925,2930,2920,8484
20230628,095700,11838414225,2925,2935,2935,2925,3702
20230628,095600,11827574745,2930,2930,2935,2925,6105
20230628,095500,11809685445,2925,2925,2925,2920,6883
20230628,095400,11789571895,2930,2930,2930,2920,8559
20230628,095300,11764517740,2925,2915,2925,2915,3277
20230628,095200,11754943130,2915,2920,2925,2915,4542
20230628,095100,11741684450,2925,2915,2925,2910,1026
20230628,095000,11738694780,2915,2915,2915,2910,3490
20230628,094900,11728532700,2910,2915,2920,2910,9495
20230628,094800,11700859405,2920,2935,2940,2920,13508
20230628,094700,11661250620,2930,2915,2930,2910,21078
20230628,094600,11599597075,2910,2900,2910,2895,11403
20230628,094500,11566532945,2900,2910,2910,2900,5967
20230628,094400,11549221705,2905,2905,2910,2900,8546
20230628,094300,11524418440,2905,2905,2910,2900,5148
20230628,094200,11509469265,2905,2910,2920,2905,6836
20230628,094100,11489571755,2915,2915,2920,2910,10361
20230628,094000,11459362985,2910,2900,2915,2900,16115
20230628,093900,11412512750,2905,2895,2905,2895,16021
20230628,093800,11366097910,2900,2900,2905,2895,40883
20230628,093700,11247602905,2905,2905,2910,2900,40515
20230628,093600,11129985025,2905,2910,2915,2905,20556
20230628,093500,11070174480,2910,2920,2920,2910,18789
20230628,093400,11015483375,2915,2910,2920,2910,15884
20230628,093300,10969212000,2910,2925,2925,2910,11773
20230628,093200,10934876180,2920,2920,2925,2920,7606
20230628,093100,10912656200,2920,2915,2925,2910,18508
20230628,093000,10858710540,2915,2920,2930,2915,16979
20230628,092900,10809131255,2925,2930,2930,2915,18332
20230628,092800,10755593205,2930,2930,2935,2920,13171
20230628,092700,10717054040,2935,2940,2945,2930,17012
20230628,092600,10667132295,2940,2945,2950,2935,20010
20230628,092500,10608271065,2950,2940,2950,2940,10055
20230628,092400,10578653235,2940,2940,2955,2935,41244
20230628,092300,10457071350,2940,2930,2955,2925,33045
20230628,092200,10359883275,2920,2940,2945,2915,38272
20230628,092100,10247966400,2940,2960,2970,2940,85282
20230628,092000,9995702855,2960,2940,2970,2935,124714
20230628,091900,9626989125,2935,2920,2945,2920,27974
20230628,091800,9544910480,2925,2920,2925,2915,13051
20230628,091700,9506816530,2925,2925,2930,2915,20910
20230628,091600,9445697815,2920,2905,2925,2900,19083
20230628,091500,9390119635,2905,2910,2910,2895,36680
20230628,091400,9283822215,2900,2915,2920,2890,67737
20230628,091300,9087118985,2920,2930,2935,2915,37895
20230628,091200,8976268735,2925,2930,2935,2910,47600
20230628,091100,8837293435,2935,2920,2935,2905,65218
20230628,091000,8646914945,2920,2895,2925,2895,51196
20230628,090900,8497739675,2900,2890,2900,2885,45379
20230628,090800,8366645055,2885,2870,2890,2870,59002
20230628,090700,8196675700,2875,2890,2895,2865,132829
20230628,090600,7815089930,2890,2900,2905,2880,86103
20230628,090500,7566268520,2895,2915,2920,2895,90872
20230628,090400,7302074695,2920,2905,2935,2900,90257
20230628,090300,7038758790,2905,2895,2925,2875,191486
20230628,090200,6484467645,2895,2900,2920,2885,172647
20230628,090100,5983789545,2890,2950,2970,2875,366754
20230628,090000,4914508360,2950,3040,3045,2920,908479