stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190300,8353430040,2200,2200,2200,2200,89680
20230628,190200,8353430040,2200,2200,2200,2200,0
20230628,190100,8353430040,2200,2200,2200,2200,0
20230628,190000,8353430040,2200,2200,2200,2200,0
20230628,185900,8353430040,2200,2200,2200,2200,0
20230628,185800,8353430040,2200,2200,2200,2200,0
20230628,185700,8353430040,2200,2200,2200,2200,0
20230628,185600,8353430040,2200,2200,2200,2200,0
20230628,185500,8353430040,2200,2200,2200,2200,0
20230628,185400,8353430040,2200,2200,2200,2200,0
20230628,185300,8353430040,2200,2200,2200,2200,0
20230628,185200,8353430040,2200,2200,2200,2200,0
20230628,185100,8353430040,2200,2200,2200,2200,0
20230628,185000,8353430040,2200,2200,2200,2200,0
20230628,184900,8353430040,2200,2200,2200,2200,0
20230628,184800,8353430040,2200,2200,2200,2200,0
20230628,184700,8353430040,2200,2200,2200,2200,0
20230628,184600,8353430040,2200,2200,2200,2200,0
20230628,184500,8353430040,2200,2200,2200,2200,0
20230628,184400,8353430040,2200,2200,2200,2200,0
20230628,184300,8353430040,2200,2200,2200,2200,0
20230628,184200,8353430040,2200,2200,2200,2200,0
20230628,184100,8353430040,2200,2200,2200,2200,0
20230628,184000,8353430040,2200,2200,2200,2200,0
20230628,183900,8353430040,2200,2200,2200,2200,0
20230628,183800,8353430040,2200,2200,2200,2200,0
20230628,183700,8353430040,2200,2200,2200,2200,0
20230628,183600,8353430040,2200,2200,2200,2200,0
20230628,183500,8353430040,2200,2200,2200,2200,0
20230628,183400,8353430040,2200,2200,2200,2200,0
20230628,183300,8353430040,2200,2200,2200,2200,89680
20230628,183200,8353430040,2200,2200,2200,2200,0
20230628,183100,8353430040,2200,2200,2200,2200,0
20230628,183000,8353430040,2200,2200,2200,2200,0
20230628,182900,8353430040,2200,2200,2200,2200,0
20230628,182800,8353430040,2200,2200,2200,2200,0
20230628,182700,8353430040,2200,2200,2200,2200,0
20230628,182600,8353430040,2200,2200,2200,2200,0
20230628,182500,8353430040,2200,2200,2200,2200,0
20230628,182400,8353430040,2200,2200,2200,2200,0
20230628,182300,8353430040,2200,2200,2200,2200,0
20230628,182200,8353430040,2200,2200,2200,2200,0
20230628,182100,8353430040,2200,2200,2200,2200,0
20230628,182000,8353430040,2200,2200,2200,2200,0
20230628,181900,8353430040,2200,2200,2200,2200,0
20230628,181800,8353430040,2200,2200,2200,2200,0
20230628,181700,8353430040,2200,2200,2200,2200,0
20230628,181600,8353430040,2200,2200,2200,2200,0
20230628,181500,8353430040,2200,2200,2200,2200,0
20230628,181400,8353430040,2200,2200,2200,2200,0
20230628,181300,8353430040,2200,2200,2200,2200,0
20230628,181200,8353430040,2200,2200,2200,2200,0
20230628,181100,8353430040,2200,2200,2200,2200,0
20230628,181000,8353430040,2200,2200,2200,2200,0
20230628,180900,8353430040,2200,2200,2200,2200,0
20230628,180800,8353430040,2200,2200,2200,2200,0
20230628,180700,8353430040,2200,2200,2200,2200,0
20230628,180600,8353430040,2200,2200,2200,2200,0
20230628,180500,8353430040,2200,2200,2200,2200,0
20230628,180400,8353430040,2200,2200,2200,2200,0
20230628,180300,8353430040,2200,2200,2200,2200,89680
20230628,180200,8353430040,2200,2200,2200,2200,0
20230628,180100,8353430040,2200,2200,2200,2200,0
20230628,180000,8353430040,2200,2200,2200,2200,0
20230628,175900,8353430040,2200,2200,2200,2200,0
20230628,175800,8353430040,2200,2200,2200,2200,0
20230628,175700,8353430040,2200,2200,2200,2200,0
20230628,175600,8353430040,2200,2200,2200,2200,0
20230628,175500,8353430040,2200,2200,2200,2200,0
20230628,175400,8353430040,2200,2200,2200,2200,0
20230628,175300,8353430040,2200,2200,2200,2200,0
20230628,175200,8353430040,2200,2200,2200,2200,0
20230628,175100,8353430040,2200,2200,2200,2200,0
20230628,175000,8353430040,2200,2200,2200,2200,0
20230628,174900,8353430040,2200,2200,2200,2200,0
20230628,174800,8353430040,2200,2200,2200,2200,0
20230628,174700,8353430040,2200,2200,2200,2200,0
20230628,174600,8353430040,2200,2200,2200,2200,0
20230628,174500,8353430040,2200,2200,2200,2200,0
20230628,174400,8353430040,2200,2200,2200,2200,0
20230628,174300,8353430040,2200,2200,2200,2200,0
20230628,174200,8353430040,2200,2200,2200,2200,0
20230628,174100,8353430040,2200,2200,2200,2200,0
20230628,174000,8353430040,2200,2200,2200,2200,0
20230628,173900,8353430040,2200,2200,2200,2200,0
20230628,173800,8353430040,2200,2200,2200,2200,0
20230628,173700,8353430040,2200,2200,2200,2200,0
20230628,173600,8353430040,2200,2200,2200,2200,0
20230628,173500,8353430040,2200,2200,2200,2200,0
20230628,173400,8353430040,2200,2200,2200,2200,0
20230628,173300,8353430040,2200,2200,2200,2200,89680
20230628,173200,8353430040,2200,2200,2200,2200,0
20230628,173100,8353430040,2200,2200,2200,2200,0
20230628,173000,8353430040,2200,2200,2200,2200,0
20230628,172900,8353430040,2200,2200,2200,2200,0
20230628,172800,8353430040,2200,2200,2200,2200,0
20230628,172700,8353430040,2200,2200,2200,2200,0
20230628,172600,8353430040,2200,2200,2200,2200,0
20230628,172500,8353430040,2200,2200,2200,2200,0
20230628,172400,8353430040,2200,2200,2200,2200,0
20230628,172300,8353430040,2200,2200,2200,2200,0
20230628,172200,8353430040,2200,2200,2200,2200,0
20230628,172100,8353430040,2200,2200,2200,2200,0
20230628,172000,8353430040,2200,2200,2200,2200,0
20230628,171900,8353430040,2200,2200,2200,2200,0
20230628,171800,8353430040,2200,2200,2200,2200,0
20230628,171700,8353430040,2200,2200,2200,2200,0
20230628,171600,8353430040,2200,2200,2200,2200,0
20230628,171500,8353430040,2200,2200,2200,2200,0
20230628,171400,8353430040,2200,2200,2200,2200,0
20230628,171300,8353430040,2200,2200,2200,2200,0
20230628,171200,8353430040,2200,2200,2200,2200,0
20230628,171100,8353430040,2200,2200,2200,2200,0
20230628,171000,8353430040,2200,2200,2200,2200,0
20230628,170900,8353430040,2200,2200,2200,2200,0
20230628,170800,8353430040,2200,2200,2200,2200,0
20230628,170700,8353430040,2200,2200,2200,2200,0
20230628,170600,8353430040,2200,2200,2200,2200,0
20230628,170500,8353430040,2200,2200,2200,2200,0
20230628,170400,8353430040,2200,2200,2200,2200,0
20230628,170300,8353430040,2200,2200,2200,2200,89680
20230628,170200,8353430040,2200,2200,2200,2200,0
20230628,170100,8353430040,2200,2200,2200,2200,0
20230628,170000,8353430040,2200,2200,2200,2200,0
20230628,165900,8353430040,2200,2200,2200,2200,0
20230628,165800,8353430040,2200,2200,2200,2200,0
20230628,165700,8353430040,2200,2200,2200,2200,0
20230628,165600,8353430040,2200,2200,2200,2200,0
20230628,165500,8353430040,2200,2200,2200,2200,0
20230628,165400,8353430040,2200,2200,2200,2200,0
20230628,165300,8353430040,2200,2200,2200,2200,0
20230628,165200,8353430040,2200,2200,2200,2200,0
20230628,165100,8353430040,2200,2200,2200,2200,0
20230628,165000,8353430040,2200,2200,2200,2200,0
20230628,164900,8353430040,2200,2200,2200,2200,0
20230628,164800,8353430040,2200,2200,2200,2200,0
20230628,164700,8353430040,2200,2200,2200,2200,0
20230628,164600,8353430040,2200,2200,2200,2200,0
20230628,164500,8353430040,2200,2200,2200,2200,0
20230628,164400,8353430040,2200,2200,2200,2200,0
20230628,164300,8353430040,2200,2200,2200,2200,0
20230628,164200,8353430040,2200,2200,2200,2200,0
20230628,164100,8353430040,2200,2200,2200,2200,0
20230628,164000,8353430040,2200,2200,2200,2200,0
20230628,163900,8353430040,2200,2200,2200,2200,0
20230628,163800,8353430040,2200,2200,2200,2200,0
20230628,163700,8353430040,2200,2200,2200,2200,0
20230628,163600,8353430040,2200,2200,2200,2200,0
20230628,163500,8353430040,2200,2200,2200,2200,0
20230628,163400,8353430040,2200,2200,2200,2200,0
20230628,163300,8353430040,2200,2200,2200,2200,89680
20230628,163200,8353430040,2200,2200,2200,2200,0
20230628,163100,8353430040,2200,2200,2200,2200,0
20230628,163000,8353430040,2200,2200,2200,2200,0
20230628,162900,8353430040,2200,2200,2200,2200,0
20230628,162800,8353430040,2200,2200,2200,2200,0
20230628,162700,8353430040,2200,2200,2200,2200,0
20230628,162600,8353430040,2200,2200,2200,2200,0
20230628,162500,8353430040,2200,2200,2200,2200,0
20230628,162400,8353430040,2200,2200,2200,2200,0
20230628,162300,8353430040,2200,2200,2200,2200,0
20230628,162200,8353430040,2200,2200,2200,2200,0
20230628,162100,8353430040,2200,2200,2200,2200,0
20230628,162000,8353430040,2200,2200,2200,2200,0
20230628,161900,8353430040,2200,2200,2200,2200,0
20230628,161800,8353430040,2200,2200,2200,2200,0
20230628,161700,8353430040,2200,2200,2200,2200,0
20230628,161600,8353430040,2200,2200,2200,2200,0
20230628,161500,8353430040,2200,2200,2200,2200,0
20230628,161400,8353430040,2200,2200,2200,2200,0
20230628,161300,8353430040,2200,2200,2200,2200,0
20230628,161200,8353430040,2200,2200,2200,2200,0
20230628,161100,8353430040,2200,2200,2200,2200,0
20230628,161000,8353430040,2200,2200,2200,2200,0
20230628,160900,8353430040,2200,2200,2200,2200,0
20230628,160800,8353430040,2200,2200,2200,2200,0
20230628,160700,8353430040,2200,2200,2200,2200,0
20230628,160600,8353430040,2200,2200,2200,2200,0
20230628,160500,8353430040,2200,2200,2200,2200,0
20230628,160400,8353430040,2200,2200,2200,2200,0
20230628,160300,8353430040,2200,2200,2200,2200,89680
20230628,160200,8353430040,2200,2200,2200,2200,0
20230628,160100,8353430040,2200,2200,2200,2200,0
20230628,160000,8353430040,2200,2200,2200,2200,0
20230628,155900,8353430040,2200,2200,2200,2200,0
20230628,155800,8353430040,2200,2200,2200,2200,0
20230628,155700,8353430040,2200,2200,2200,2200,0
20230628,155600,8353430040,2200,2200,2200,2200,0
20230628,155500,8353430040,2200,2200,2200,2200,0
20230628,155400,8353430040,2200,2200,2200,2200,0
20230628,155300,8353430040,2200,2200,2200,2200,0
20230628,155200,8353430040,2200,2200,2200,2200,0
20230628,155100,8353430040,2200,2200,2200,2200,0
20230628,155000,8353430040,2200,2200,2200,2200,0
20230628,154900,8353430040,2200,2200,2200,2200,0
20230628,154800,8353430040,2200,2200,2200,2200,0
20230628,154700,8353430040,2200,2200,2200,2200,0
20230628,154600,8353430040,2200,2200,2200,2200,0
20230628,154500,8353430040,2200,2200,2200,2200,0
20230628,154400,8353430040,2200,2200,2200,2200,0
20230628,154300,8353430040,2200,2200,2200,2200,0
20230628,154200,8353430040,2200,2200,2200,2200,0
20230628,154100,8353430040,2200,2200,2200,2200,0
20230628,154000,8353430040,2200,2200,2200,2200,0
20230628,153900,8353430040,2200,2200,2200,2200,0
20230628,153800,8353430040,2200,2200,2200,2200,0
20230628,153700,8353430040,2200,2200,2200,2200,0
20230628,153600,8353430040,2200,2200,2200,2200,0
20230628,153500,8353430040,2200,2200,2200,2200,0
20230628,153400,8353430040,2200,2200,2200,2200,0
20230628,153300,8353430040,2200,2200,2200,2200,89680
20230628,153200,8353430040,2200,2200,2200,2200,0
20230628,153100,8353430040,2200,2200,2200,2200,0
20230628,153000,8353430040,2200,2200,2200,2200,89680
20230628,152900,8156134040,2190,2190,2190,2190,0
20230628,152800,8156134040,2190,2190,2190,2190,0
20230628,152700,8156134040,2190,2190,2190,2190,0
20230628,152600,8156134040,2190,2190,2190,2190,0
20230628,152500,8156134040,2190,2190,2190,2190,0
20230628,152400,8156134040,2190,2190,2190,2190,0
20230628,152300,8156134040,2190,2190,2190,2190,0
20230628,152200,8156134040,2190,2190,2190,2190,0
20230628,152100,8156134040,2190,2190,2190,2190,0
20230628,152000,8156134040,2190,2190,2190,2190,0
20230628,151900,8156134040,2190,2170,2190,2165,51355
20230628,151800,8044192695,2165,2165,2170,2165,7207
20230628,151700,8028583095,2165,2170,2170,2160,10397
20230628,151600,8006071820,2170,2165,2170,2165,6696
20230628,151500,7991557220,2165,2165,2170,2160,4221
20230628,151400,7982407740,2165,2165,2165,2160,6644
20230628,151300,7968023545,2165,2165,2170,2160,8514
20230628,151200,7949610485,2165,2170,2170,2160,17837
20230628,151100,7911024870,2165,2170,2170,2165,34756
20230628,151000,7835701045,2165,2170,2170,2165,7719
20230628,150900,7818986490,2165,2175,2180,2165,59379
20230628,150800,7690104005,2180,2180,2180,2175,1708
20230628,150700,7686388085,2180,2170,2180,2170,11426
20230628,150600,7661540150,2175,2180,2180,2170,17246
20230628,150500,7624063605,2175,2175,2180,2170,13362
20230628,150400,7595008860,2180,2175,2185,2175,5848
20230628,150300,7582288025,2175,2185,2185,2175,11760
20230628,150200,7556701095,2180,2180,2185,2175,1994
20230628,150100,7552359170,2175,2175,2180,2170,14927
20230628,150000,7519904495,2175,2185,2185,2170,45846
20230628,145900,7420112330,2185,2180,2185,2180,2126
20230628,145800,7415472670,2180,2180,2180,2175,2509
20230628,145700,7410003175,2175,2185,2190,2175,24211
20230628,145600,7357217555,2185,2185,2190,2185,7438
20230628,145500,7340965050,2185,2190,2190,2185,42
20230628,145400,7340873270,2185,2180,2190,2180,10627
20230628,145300,7317658240,2185,2185,2185,2180,353
20230628,145200,7316887410,2185,2185,2190,2180,6332
20230628,145100,7303055810,2185,2185,2185,2185,2714
20230628,145000,7297125720,2185,2185,2185,2185,1347
20230628,144900,7294182525,2185,2180,2185,2180,121
20230628,144800,7293918740,2180,2185,2185,2180,15092
20230628,144700,7261017805,2185,2185,2185,2180,729
20230628,144600,7259425640,2185,2185,2185,2185,6614
20230628,144500,7244974050,2185,2190,2190,2185,9515
20230628,144400,7224181575,2190,2190,2190,2185,1531
20230628,144300,7220830560,2190,2190,2190,2185,2792
20230628,144200,7214728840,2185,2190,2190,2185,1022
20230628,144100,7212494960,2190,2185,2190,2185,900
20230628,144000,7210525960,2190,2190,2190,2185,613
20230628,143900,7209186530,2190,2190,2190,2185,385
20230628,143800,7208344130,2190,2190,2190,2185,382
20230628,143700,7207508550,2190,2185,2190,2185,507
20230628,143600,7206399175,2190,2190,2190,2190,45
20230628,143500,7206300625,2185,2185,2185,2185,2318
20230628,143400,7201235795,2185,2185,2190,2185,10802
20230628,143300,7177633210,2190,2190,2190,2185,1082
20230628,143200,7175269005,2190,2190,2190,2190,12
20230628,143100,7175242725,2185,2190,2190,2185,2723
20230628,143000,7169291125,2190,2190,2190,2190,102
20230628,142900,7169067745,2190,2190,2190,2185,1104
20230628,142800,7166650485,2190,2185,2190,2185,193
20230628,142700,7166228570,2185,2190,2190,2185,142
20230628,142600,7165918215,2185,2185,2190,2185,1822
20230628,142500,7161935990,2190,2190,2190,2185,828
20230628,142400,7160126800,2185,2190,2190,2185,2199
20230628,142300,7155320610,2190,2185,2190,2185,1758
20230628,142200,7151477090,2190,2190,2190,2190,146
20230628,142100,7151157350,2190,2185,2190,2185,2469
20230628,142000,7145762565,2190,2190,2190,2185,1306
20230628,141900,7142903375,2190,2190,2190,2185,3965
20230628,141800,7134221250,2190,2190,2190,2190,640
20230628,141700,7132819650,2185,2180,2190,2180,4570
20230628,141600,7122834445,2185,2180,2185,2180,4057
20230628,141500,7113984905,2185,2185,2185,2180,89
20230628,141400,7113790445,2185,2185,2185,2185,694
20230628,141300,7112274055,2180,2185,2185,2180,444
20230628,141200,7111305770,2185,2185,2185,2180,1110
20230628,141100,7108885920,2185,2185,2185,2175,14061
20230628,141000,7078257945,2185,2185,2185,2180,5596
20230628,140900,7066053130,2185,2180,2185,2180,4467
20230628,140800,7056303885,2180,2175,2180,2175,5932
20230628,140700,7043375635,2175,2180,2180,2175,7737
20230628,140600,7026522475,2180,2185,2185,2175,12856
20230628,140500,6998497885,2180,2180,2180,2180,10960
20230628,140400,6974605085,2180,2180,2180,2180,6810
20230628,140300,6959759285,2180,2180,2185,2180,3422
20230628,140200,6952284585,2180,2185,2185,2180,2050
20230628,140100,6947806335,2185,2185,2185,2185,5092
20230628,140000,6936680315,2185,2185,2185,2185,623
20230628,135900,6935319060,2185,2185,2185,2185,1039
20230628,135800,6933048845,2185,2190,2190,2185,354
20230628,135700,6932275290,2190,2190,2190,2190,699
20230628,135600,6930744480,2185,2185,2185,2180,388
20230628,135500,6929896900,2180,2180,2185,2180,1403
20230628,135400,6926831360,2180,2185,2185,2180,203
20230628,135300,6926387810,2180,2185,2185,2180,6007
20230628,135200,6913274645,2185,2190,2190,2185,508
20230628,135100,6912162175,2190,2190,2190,2185,129
20230628,135000,6911879955,2190,2185,2190,2185,1860
20230628,134900,6907815805,2185,2190,2190,2185,3912
20230628,134800,6899267485,2190,2190,2190,2190,23
20230628,134700,6899217115,2190,2190,2190,2190,39
20230628,134600,6899131705,2185,2185,2190,2185,3745
20230628,134500,6890948825,2190,2190,2190,2190,552
20230628,134400,6889739945,2190,2190,2190,2190,81
20230628,134300,6889562555,2190,2185,2190,2185,2329
20230628,134200,6884462600,2190,2190,2190,2185,1774
20230628,134100,6880584430,2190,2185,2195,2185,2611
20230628,134000,6874867950,2190,2190,2190,2190,1
20230628,133900,6874865760,2185,2185,2185,2185,4144
20230628,133800,6865811120,2185,2180,2185,2180,2075
20230628,133700,6861287250,2180,2180,2180,2180,358
20230628,133600,6860506810,2185,2180,2185,2180,2
20230628,133500,6860502445,2185,2180,2185,2180,6532
20230628,133400,6846255345,2180,2185,2185,2180,4885
20230628,133300,6835604040,2180,2185,2185,2180,1161
20230628,133200,6833070550,2185,2185,2185,2180,4633
20230628,133100,6822957445,2185,2180,2190,2180,5386
20230628,133000,6811195045,2185,2180,2185,2180,2582
20230628,132900,6805560235,2185,2190,2190,2175,39588
20230628,132800,6719360095,2190,2190,2195,2190,2813
20230628,132700,6713191120,2185,2190,2190,2185,10560
20230628,132600,6690114820,2190,2195,2195,2190,5149
20230628,132500,6678838495,2195,2190,2195,2190,294
20230628,132400,6678193415,2195,2195,2195,2190,248
20230628,132300,6677649400,2195,2195,2200,2195,3393
20230628,132200,6670201755,2190,2190,2195,2190,6679
20230628,132100,6655565450,2190,2195,2195,2190,35
20230628,132000,6655488640,2195,2195,2200,2195,4213
20230628,131900,6646240105,2200,2200,2200,2195,1939
20230628,131800,6641976275,2200,2195,2200,2195,11011
20230628,131700,6617804355,2200,2200,2200,2200,331
20230628,131600,6617076155,2195,2195,2195,2195,8
20230628,131500,6617058595,2195,2200,2200,2195,499
20230628,131400,6615962690,2195,2195,2195,2190,1728
20230628,131300,6612174730,2195,2195,2195,2190,965
20230628,131200,6610056690,2200,2195,2200,2195,2763
20230628,131100,6603979040,2195,2200,2200,2195,577
20230628,131000,6602710140,2190,2200,2200,2190,17147
20230628,130900,6565117910,2200,2195,2200,2195,29
20230628,130800,6565054240,2200,2200,2200,2195,701
20230628,130700,6563515180,2200,2200,2200,2200,229
20230628,130600,6563011380,2200,2205,2205,2200,3170
20230628,130500,6556036580,2205,2200,2205,2200,2105
20230628,130400,6551402720,2205,2205,2205,2205,2
20230628,130300,6551398310,2200,2200,2205,2200,360
20230628,130200,6550606240,2200,2210,2210,2200,4748
20230628,130100,6540160400,2210,2205,2210,2200,846
20230628,130000,6538299080,2205,2205,2210,2205,1542
20230628,125900,6534898940,2205,2210,2210,2205,2851
20230628,125800,6528612035,2210,2205,2210,2205,4894
20230628,125700,6517820745,2210,2200,2210,2200,5668
20230628,125600,6505335995,2195,2195,2205,2195,41
20230628,125500,6505245985,2195,2205,2205,2195,2410
20230628,125400,6499943735,2200,2200,2200,2200,2219
20230628,125300,6495061935,2200,2195,2200,2195,3102
20230628,125200,6488253035,2195,2200,2200,2190,9556
20230628,125100,6467290940,2200,2200,2200,2200,3662
20230628,125000,6459234540,2205,2205,2205,2200,6026
20230628,124900,6445950395,2200,2205,2205,2200,2308
20230628,124800,6440872790,2200,2205,2205,2195,1813
20230628,124700,6436881585,2205,2200,2205,2200,729
20230628,124600,6435274650,2200,2200,2200,2200,410
20230628,124500,6434372650,2200,2200,2200,2200,1143
20230628,124400,6431858050,2200,2200,2200,2195,357
20230628,124300,6431072665,2200,2200,2200,2190,1177
20230628,124200,6428488275,2200,2195,2200,2190,2777
20230628,124100,6422387240,2195,2195,2195,2195,1967
20230628,124000,6418069675,2195,2195,2195,2190,2596
20230628,123900,6412381460,2195,2195,2200,2190,2754
20230628,123800,6406346765,2195,2195,2200,2190,21356
20230628,123700,6359454190,2195,2200,2200,2195,58
20230628,123600,6359326595,2200,2200,2200,2200,157
20230628,123500,6358981195,2200,2205,2205,2200,11904
20230628,123400,6332782385,2205,2205,2205,2205,321
20230628,123300,6332074580,2205,2205,2205,2200,4035
20230628,123200,6323186850,2205,2200,2205,2200,2663
20230628,123100,6317316035,2200,2205,2205,2200,4810
20230628,123000,6306718965,2205,2205,2210,2200,4830
20230628,122900,6296078695,2205,2210,2210,2205,1224
20230628,122800,6293379500,2210,2215,2215,2205,1680
20230628,122700,6289669045,2205,2215,2215,2195,34214
20230628,122600,6214268125,2215,2210,2215,2210,905
20230628,122500,6212263800,2215,2215,2215,2210,3062
20230628,122400,6205482670,2215,2215,2215,2215,634
20230628,122300,6204078360,2215,2210,2215,2205,5954
20230628,122200,6190915000,2210,2215,2215,2205,2128
20230628,122100,6186212150,2205,2205,2215,2205,2900
20230628,122000,6179817615,2210,2215,2215,2210,10870
20230628,121900,6155759165,2215,2220,2220,2215,4054
20230628,121800,6146775985,2220,2220,2220,2220,3035
20230628,121700,6140038285,2220,2225,2225,2215,16170
20230628,121600,6104134375,2225,2220,2225,2220,15064
20230628,121500,6070633375,2220,2220,2220,2215,5449
20230628,121400,6058536645,2215,2220,2220,2215,6600
20230628,121300,6043900280,2220,2220,2220,2215,2733
20230628,121200,6037844645,2220,2215,2220,2215,3133
20230628,121100,6030897860,2220,2220,2220,2220,1603
20230628,121000,6027339200,2215,2210,2215,2210,6323
20230628,120900,6013339725,2210,2215,2215,2210,1935
20230628,120800,6009060365,2215,2220,2220,2215,8045
20230628,120700,5991240680,2215,2220,2220,2210,7453
20230628,120600,5974735050,2220,2225,2225,2220,14791
20230628,120500,5941847025,2225,2225,2230,2220,25452
20230628,120400,5885226185,2225,2225,2225,2220,7580
20230628,120300,5868368605,2225,2215,2225,2210,43859
20230628,120200,5771066400,2210,2215,2215,2210,10472
20230628,120100,5747923275,2215,2215,2215,2210,10375
20230628,120000,5724944985,2210,2205,2210,2205,13186
20230628,115900,5695847815,2205,2200,2205,2200,4529
20230628,115800,5685875120,2200,2195,2200,2195,1426
20230628,115700,5682744945,2200,2195,2200,2195,648
20230628,115600,5681321400,2195,2200,2205,2190,8664
20230628,115500,5662267160,2205,2210,2210,2205,11712
20230628,115400,5636405590,2205,2210,2210,2205,4989
20230628,115300,5625384010,2210,2210,2215,2205,7471
20230628,115200,5608873040,2210,2210,2215,2200,53439
20230628,115100,5490998480,2210,2215,2215,2210,2627
20230628,115000,5485189810,2215,2210,2215,2210,13225
20230628,114900,5455940110,2205,2215,2220,2205,25292
20230628,114800,5399986510,2215,2225,2235,2210,101787
20230628,114700,5173846715,2225,2200,2225,2200,68292
20230628,114600,5022591705,2205,2180,2205,2180,94435
20230628,114500,4815325620,2180,2185,2185,2180,5688
20230628,114400,4802925600,2185,2180,2185,2180,3311
20230628,114300,4795707515,2180,2180,2185,2180,8115
20230628,114200,4778016805,2185,2180,2185,2180,1106
20230628,114100,4775601715,2185,2190,2190,2185,8488
20230628,114000,4757049895,2190,2185,2190,2185,1137
20230628,113900,4754565525,2190,2185,2190,2185,2265
20230628,113800,4749615215,2185,2190,2190,2185,6473
20230628,113700,4735464345,2195,2190,2195,2190,2297
20230628,113600,4730433880,2190,2190,2195,2190,13803
20230628,113500,4700205300,2190,2190,2190,2190,1028
20230628,113400,4697953980,2190,2190,2190,2190,1754
20230628,113300,4694112720,2190,2190,2190,2190,50
20230628,113200,4694003220,2190,2190,2190,2190,9858
20230628,113100,4672414200,2195,2195,2195,2190,522
20230628,113000,4671269410,2195,2195,2195,2190,3287
20230628,112900,4664059725,2195,2195,2195,2190,698
20230628,112800,4662528115,2195,2195,2195,2190,2379
20230628,112700,4657317840,2195,2195,2195,2190,590
20230628,112600,4656022975,2195,2190,2195,2190,3647
20230628,112500,4648034060,2195,2195,2195,2190,279
20230628,112400,4647422435,2195,2190,2195,2190,6388
20230628,112300,4633432710,2190,2185,2195,2185,9724
20230628,112200,4612136460,2185,2190,2190,2185,1968
20230628,112100,4607830540,2190,2190,2195,2190,5466
20230628,112000,4595855110,2195,2190,2195,2190,6906
20230628,111900,4580730960,2190,2195,2195,2190,8492
20230628,111800,4562130470,2195,2195,2195,2190,1956
20230628,111700,4557837185,2195,2190,2195,2190,9938
20230628,111600,4536072690,2190,2195,2195,2190,4390
20230628,111500,4526456500,2195,2190,2195,2190,5976
20230628,111400,4513365850,2190,2190,2195,2190,5047
20230628,111300,4502290490,2195,2190,2195,2185,7706
20230628,111200,4485422460,2195,2190,2195,2190,2909
20230628,111100,4479051215,2195,2190,2195,2190,6085
20230628,111000,4465725015,2185,2195,2195,2180,1822
20230628,110900,4461743805,2195,2190,2195,2190,10726
20230628,110800,4438253830,2190,2190,2190,2185,1652
20230628,110700,4434637320,2190,2180,2190,2180,59936
20230628,110600,4303954060,2180,2180,2180,2180,4424
20230628,110500,4294309740,2180,2180,2180,2175,3710
20230628,110400,4286225185,2180,2175,2180,2175,7939
20230628,110300,4268918515,2180,2180,2180,2180,2446
20230628,110200,4263586235,2180,2180,2180,2180,2563
20230628,110100,4257998895,2180,2175,2180,2175,6681
20230628,110000,4243467655,2175,2180,2180,2175,889
20230628,105900,4241532995,2175,2180,2180,2170,7159
20230628,105800,4225993400,2180,2180,2180,2175,523
20230628,105700,4224855760,2180,2180,2180,2175,2808
20230628,105600,4218747785,2175,2180,2180,2175,4032
20230628,105500,4209977280,2180,2175,2180,2175,2622
20230628,105400,4204274315,2175,2175,2180,2175,2063
20230628,105300,4199784185,2180,2175,2180,2175,4812
20230628,105200,4189315730,2175,2170,2175,2170,485
20230628,105100,4188263100,2170,2170,2175,2170,940
20230628,105000,4186222780,2170,2170,2170,2170,4903
20230628,104900,4175583270,2170,2170,2170,2170,2541
20230628,104800,4170069300,2170,2165,2170,2165,7236
20230628,104700,4154398345,2165,2165,2170,2165,2017
20230628,104600,4150031095,2170,2170,2170,2160,17477
20230628,104500,4112240675,2175,2175,2175,2165,1653
20230628,104400,4108658625,2175,2175,2180,2165,30950
20230628,104300,4041586910,2180,2175,2180,2175,3617
20230628,104200,4033714890,2180,2175,2180,2175,111
20230628,104100,4033473415,2180,2180,2180,2175,5414
20230628,104000,4021671680,2180,2180,2180,2175,3641
20230628,103900,4013745205,2175,2175,2175,2170,3647
20230628,103800,4005812985,2175,2170,2175,2170,1527
20230628,103700,4002497960,2170,2165,2170,2165,8593
20230628,103600,3983867080,2170,2170,2170,2165,1373
20230628,103500,3980892720,2170,2175,2175,2165,14470
20230628,103400,3949506210,2170,2175,2175,2170,5478
20230628,103300,3937611675,2175,2170,2175,2170,2209
20230628,103200,3932815210,2175,2175,2175,2175,3561
20230628,103100,3925070035,2175,2175,2175,2170,2102
20230628,103000,3920506070,2175,2175,2175,2170,2024
20230628,102900,3916108870,2175,2175,2180,2170,3321
20230628,102800,3908897640,2175,2170,2180,2170,635
20230628,102700,3907514000,2170,2170,2180,2170,10519
20230628,102600,3884686035,2180,2180,2180,2170,21715
20230628,102500,3837534280,2180,2180,2180,2175,4551
20230628,102400,3827628120,2180,2180,2180,2175,5811
20230628,102300,3814985140,2180,2180,2180,2175,2877
20230628,102200,3808725780,2180,2180,2180,2175,919
20230628,102100,3806723490,2170,2175,2180,2170,8089
20230628,102000,3789128585,2180,2180,2180,2175,15874
20230628,101900,3754597015,2180,2175,2180,2175,19870
20230628,101800,3711373280,2175,2180,2180,2175,4167
20230628,101700,3702309535,2180,2180,2180,2180,2018
20230628,101600,3697910295,2180,2180,2180,2175,4545
20230628,101500,3688004000,2185,2185,2185,2180,2798
20230628,101400,3681900370,2185,2185,2185,2180,2393
20230628,101300,3676672165,2180,2185,2190,2180,3537
20230628,101200,3668939690,2175,2190,2190,2175,37419
20230628,101100,3587247850,2190,2190,2190,2185,1511
20230628,101000,3583943080,2190,2190,2190,2185,726
20230628,100900,3582353505,2190,2190,2195,2190,5203
20230628,100800,3570958920,2190,2190,2195,2185,6859
20230628,100700,3555937795,2185,2190,2190,2185,4272
20230628,100600,3546602215,2190,2190,2190,2185,545
20230628,100500,3545409315,2190,2190,2195,2185,13253
20230628,100400,3516405220,2195,2195,2195,2190,2478
20230628,100300,3510978035,2190,2190,2195,2190,5733
20230628,100200,3498421260,2190,2200,2200,2185,21367
20230628,100100,3451598970,2195,2200,2200,2195,1852
20230628,100000,3447533250,2200,2195,2205,2195,17352
20230628,095900,3409386170,2195,2190,2195,2190,2565
20230628,095800,3403761285,2195,2195,2195,2190,9224
20230628,095700,3383560640,2195,2195,2195,2190,7569
20230628,095600,3366983765,2190,2195,2195,2190,7819
20230628,095500,3349838000,2195,2200,2200,2195,15708
20230628,095400,3315348160,2200,2210,2210,2190,34758
20230628,095300,3238945005,2210,2205,2210,2200,38555
20230628,095200,3153931275,2205,2200,2205,2200,14753
20230628,095100,3121457605,2200,2195,2205,2195,34563
20230628,095000,3045469560,2195,2190,2195,2190,22695
20230628,094900,2995758320,2190,2185,2190,2185,11818
20230628,094800,2969910755,2185,2180,2185,2180,2239
20230628,094700,2965018550,2185,2175,2185,2175,9035
20230628,094600,2945329075,2180,2180,2180,2175,253
20230628,094500,2944777690,2175,2180,2180,2175,994
20230628,094400,2942612735,2175,2175,2185,2170,13567
20230628,094300,2913085270,2180,2180,2180,2175,766
20230628,094200,2911418725,2180,2175,2180,2170,11311
20230628,094100,2886838595,2175,2180,2180,2175,7568
20230628,094000,2870367955,2185,2175,2185,2170,4548
20230628,093900,2860485915,2175,2175,2175,2165,25786
20230628,093800,2804544145,2170,2170,2175,2170,2606
20230628,093700,2798888800,2175,2175,2175,2165,3821
20230628,093600,2790592215,2175,2170,2175,2165,24484
20230628,093500,2737527850,2170,2170,2170,2165,5804
20230628,093400,2724949030,2170,2170,2170,2165,11778
20230628,093300,2699445890,2170,2170,2170,2165,28309
20230628,093200,2638118375,2170,2175,2175,2165,24001
20230628,093100,2586003815,2170,2180,2180,2170,16764
20230628,093000,2549576165,2180,2175,2180,2175,6123
20230628,092900,2536240005,2175,2185,2185,2175,8982
20230628,092800,2516702135,2175,2185,2185,2175,6562
20230628,092700,2502393965,2185,2185,2185,2180,17055
20230628,092600,2465133290,2185,2170,2185,2170,41401
20230628,092500,2375008975,2170,2185,2185,2170,20495
20230628,092400,2330358260,2185,2195,2200,2180,30123
20230628,092300,2264428030,2200,2200,2200,2195,14798
20230628,092200,2231898840,2200,2205,2210,2195,38043
20230628,092100,2148080485,2205,2210,2210,2200,21325
20230628,092000,2101038905,2210,2205,2210,2195,43765
20230628,091900,2004675565,2205,2205,2210,2200,41718
20230628,091800,1912672920,2205,2190,2205,2190,64528
20230628,091700,1770907370,2190,2195,2200,2185,37263
20230628,091600,1689290940,2195,2190,2200,2180,38234
20230628,091500,1605536610,2190,2170,2195,2165,54753
20230628,091400,1486439545,2170,2165,2170,2165,16971
20230628,091300,1449679005,2165,2160,2170,2155,50070
20230628,091200,1341443855,2165,2155,2165,2155,9433
20230628,091100,1321065540,2155,2160,2160,2150,71482
20230628,091000,1166906090,2160,2155,2160,2150,31010
20230628,090900,1100134955,2155,2160,2160,2150,30954
20230628,090800,1033489975,2155,2165,2165,2155,33785
20230628,090700,960521570,2160,2150,2165,2145,35497
20230628,090600,884119135,2150,2160,2165,2145,95157
20230628,090500,679215035,2165,2160,2170,2155,26306
20230628,090400,622382175,2170,2165,2170,2155,45768
20230628,090300,523309180,2160,2180,2180,2150,78804
20230628,090200,352824095,2185,2185,2190,2175,36361
20230628,090100,273404180,2190,2180,2190,2170,25927
20230628,090000,216924755,2180,2170,2180,2155,98702