stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191500,1867823880,2545,2545,2545,2545,3439
20230628,191400,1867823880,2545,2545,2545,2545,0
20230628,191300,1867823880,2545,2545,2545,2545,0
20230628,191200,1867823880,2545,2545,2545,2545,0
20230628,191100,1867823880,2545,2545,2545,2545,0
20230628,191000,1867823880,2545,2545,2545,2545,0
20230628,190900,1867823880,2545,2545,2545,2545,0
20230628,190800,1867823880,2545,2545,2545,2545,0
20230628,190700,1867823880,2545,2545,2545,2545,0
20230628,190600,1867823880,2545,2545,2545,2545,0
20230628,190500,1867823880,2545,2545,2545,2545,0
20230628,190400,1867823880,2545,2545,2545,2545,0
20230628,190300,1867823880,2545,2545,2545,2545,0
20230628,190200,1867823880,2545,2545,2545,2545,0
20230628,190100,1867823880,2545,2545,2545,2545,0
20230628,190000,1867823880,2545,2545,2545,2545,0
20230628,185900,1867823880,2545,2545,2545,2545,0
20230628,185800,1867823880,2545,2545,2545,2545,0
20230628,185700,1867823880,2545,2545,2545,2545,0
20230628,185600,1867823880,2545,2545,2545,2545,0
20230628,185500,1867823880,2545,2545,2545,2545,0
20230628,185400,1867823880,2545,2545,2545,2545,0
20230628,185300,1867823880,2545,2545,2545,2545,0
20230628,185200,1867823880,2545,2545,2545,2545,0
20230628,185100,1867823880,2545,2545,2545,2545,0
20230628,185000,1867823880,2545,2545,2545,2545,0
20230628,184900,1867823880,2545,2545,2545,2545,0
20230628,184800,1867823880,2545,2545,2545,2545,0
20230628,184700,1867823880,2545,2545,2545,2545,0
20230628,184600,1867823880,2545,2545,2545,2545,0
20230628,184500,1867823880,2545,2545,2545,2545,3439
20230628,184400,1867823880,2545,2545,2545,2545,0
20230628,184300,1867823880,2545,2545,2545,2545,0
20230628,184200,1867823880,2545,2545,2545,2545,0
20230628,184100,1867823880,2545,2545,2545,2545,0
20230628,184000,1867823880,2545,2545,2545,2545,0
20230628,183900,1867823880,2545,2545,2545,2545,0
20230628,183800,1867823880,2545,2545,2545,2545,0
20230628,183700,1867823880,2545,2545,2545,2545,0
20230628,183600,1867823880,2545,2545,2545,2545,0
20230628,183500,1867823880,2545,2545,2545,2545,0
20230628,183400,1867823880,2545,2545,2545,2545,0
20230628,183300,1867823880,2545,2545,2545,2545,0
20230628,183200,1867823880,2545,2545,2545,2545,0
20230628,183100,1867823880,2545,2545,2545,2545,0
20230628,183000,1867823880,2545,2545,2545,2545,0
20230628,182900,1867823880,2545,2545,2545,2545,0
20230628,182800,1867823880,2545,2545,2545,2545,0
20230628,182700,1867823880,2545,2545,2545,2545,0
20230628,182600,1867823880,2545,2545,2545,2545,0
20230628,182500,1867823880,2545,2545,2545,2545,0
20230628,182400,1867823880,2545,2545,2545,2545,0
20230628,182300,1867823880,2545,2545,2545,2545,0
20230628,182200,1867823880,2545,2545,2545,2545,0
20230628,182100,1867823880,2545,2545,2545,2545,0
20230628,182000,1867823880,2545,2545,2545,2545,0
20230628,181900,1867823880,2545,2545,2545,2545,0
20230628,181800,1867823880,2545,2545,2545,2545,0
20230628,181700,1867823880,2545,2545,2545,2545,0
20230628,181600,1867823880,2545,2545,2545,2545,0
20230628,181500,1867823880,2545,2545,2545,2545,3439
20230628,181400,1867823880,2545,2545,2545,2545,0
20230628,181300,1867823880,2545,2545,2545,2545,0
20230628,181200,1867823880,2545,2545,2545,2545,0
20230628,181100,1867823880,2545,2545,2545,2545,0
20230628,181000,1867823880,2545,2545,2545,2545,0
20230628,180900,1867823880,2545,2545,2545,2545,0
20230628,180800,1867823880,2545,2545,2545,2545,0
20230628,180700,1867823880,2545,2545,2545,2545,0
20230628,180600,1867823880,2545,2545,2545,2545,0
20230628,180500,1867823880,2545,2545,2545,2545,0
20230628,180400,1867823880,2545,2545,2545,2545,0
20230628,180300,1867823880,2545,2545,2545,2545,0
20230628,180200,1867823880,2545,2545,2545,2545,0
20230628,180100,1867823880,2545,2545,2545,2545,0
20230628,180000,1867823880,2545,2545,2545,2545,0
20230628,175900,1867823880,2545,2545,2545,2545,0
20230628,175800,1867823880,2545,2545,2545,2545,0
20230628,175700,1867823880,2545,2545,2545,2545,0
20230628,175600,1867823880,2545,2545,2545,2545,0
20230628,175500,1867823880,2545,2545,2545,2545,0
20230628,175400,1867823880,2545,2545,2545,2545,0
20230628,175300,1867823880,2545,2545,2545,2545,0
20230628,175200,1867823880,2545,2545,2545,2545,0
20230628,175100,1867823880,2545,2545,2545,2545,0
20230628,175000,1867823880,2545,2545,2545,2545,0
20230628,174900,1867823880,2545,2545,2545,2545,0
20230628,174800,1867823880,2545,2545,2545,2545,0
20230628,174700,1867823880,2545,2545,2545,2545,0
20230628,174600,1867823880,2545,2545,2545,2545,0
20230628,174500,1867823880,2545,2545,2545,2545,3439
20230628,174400,1867823880,2545,2545,2545,2545,0
20230628,174300,1867823880,2545,2545,2545,2545,0
20230628,174200,1867823880,2545,2545,2545,2545,0
20230628,174100,1867823880,2545,2545,2545,2545,0
20230628,174000,1867823880,2545,2545,2545,2545,0
20230628,173900,1867823880,2545,2545,2545,2545,0
20230628,173800,1867823880,2545,2545,2545,2545,0
20230628,173700,1867823880,2545,2545,2545,2545,0
20230628,173600,1867823880,2545,2545,2545,2545,0
20230628,173500,1867823880,2545,2545,2545,2545,0
20230628,173400,1867823880,2545,2545,2545,2545,0
20230628,173300,1867823880,2545,2545,2545,2545,0
20230628,173200,1867823880,2545,2545,2545,2545,0
20230628,173100,1867823880,2545,2545,2545,2545,0
20230628,173000,1867823880,2545,2545,2545,2545,0
20230628,172900,1867823880,2545,2545,2545,2545,0
20230628,172800,1867823880,2545,2545,2545,2545,0
20230628,172700,1867823880,2545,2545,2545,2545,0
20230628,172600,1867823880,2545,2545,2545,2545,0
20230628,172500,1867823880,2545,2545,2545,2545,0
20230628,172400,1867823880,2545,2545,2545,2545,0
20230628,172300,1867823880,2545,2545,2545,2545,0
20230628,172200,1867823880,2545,2545,2545,2545,0
20230628,172100,1867823880,2545,2545,2545,2545,0
20230628,172000,1867823880,2545,2545,2545,2545,0
20230628,171900,1867823880,2545,2545,2545,2545,0
20230628,171800,1867823880,2545,2545,2545,2545,0
20230628,171700,1867823880,2545,2545,2545,2545,0
20230628,171600,1867823880,2545,2545,2545,2545,0
20230628,171500,1867823880,2545,2545,2545,2545,3439
20230628,171400,1867823880,2545,2545,2545,2545,0
20230628,171300,1867823880,2545,2545,2545,2545,0
20230628,171200,1867823880,2545,2545,2545,2545,0
20230628,171100,1867823880,2545,2545,2545,2545,0
20230628,171000,1867823880,2545,2545,2545,2545,0
20230628,170900,1867823880,2545,2545,2545,2545,0
20230628,170800,1867823880,2545,2545,2545,2545,0
20230628,170700,1867823880,2545,2545,2545,2545,0
20230628,170600,1867823880,2545,2545,2545,2545,0
20230628,170500,1867823880,2545,2545,2545,2545,0
20230628,170400,1867823880,2545,2545,2545,2545,0
20230628,170300,1867823880,2545,2545,2545,2545,0
20230628,170200,1867823880,2545,2545,2545,2545,0
20230628,170100,1867823880,2545,2545,2545,2545,0
20230628,170000,1867823880,2545,2545,2545,2545,0
20230628,165900,1867823880,2545,2545,2545,2545,0
20230628,165800,1867823880,2545,2545,2545,2545,0
20230628,165700,1867823880,2545,2545,2545,2545,0
20230628,165600,1867823880,2545,2545,2545,2545,0
20230628,165500,1867823880,2545,2545,2545,2545,0
20230628,165400,1867823880,2545,2545,2545,2545,0
20230628,165300,1867823880,2545,2545,2545,2545,0
20230628,165200,1867823880,2545,2545,2545,2545,0
20230628,165100,1867823880,2545,2545,2545,2545,0
20230628,165000,1867823880,2545,2545,2545,2545,0
20230628,164900,1867823880,2545,2545,2545,2545,0
20230628,164800,1867823880,2545,2545,2545,2545,0
20230628,164700,1867823880,2545,2545,2545,2545,0
20230628,164600,1867823880,2545,2545,2545,2545,0
20230628,164500,1867823880,2545,2545,2545,2545,3439
20230628,164400,1867823880,2545,2545,2545,2545,0
20230628,164300,1867823880,2545,2545,2545,2545,0
20230628,164200,1867823880,2545,2545,2545,2545,0
20230628,164100,1867823880,2545,2545,2545,2545,0
20230628,164000,1867823880,2545,2545,2545,2545,0
20230628,163900,1867823880,2545,2545,2545,2545,0
20230628,163800,1867823880,2545,2545,2545,2545,0
20230628,163700,1867823880,2545,2545,2545,2545,0
20230628,163600,1867823880,2545,2545,2545,2545,0
20230628,163500,1867823880,2545,2545,2545,2545,0
20230628,163400,1867823880,2545,2545,2545,2545,0
20230628,163300,1867823880,2545,2545,2545,2545,0
20230628,163200,1867823880,2545,2545,2545,2545,0
20230628,163100,1867823880,2545,2545,2545,2545,0
20230628,163000,1867823880,2545,2545,2545,2545,0
20230628,162900,1867823880,2545,2545,2545,2545,0
20230628,162800,1867823880,2545,2545,2545,2545,0
20230628,162700,1867823880,2545,2545,2545,2545,0
20230628,162600,1867823880,2545,2545,2545,2545,0
20230628,162500,1867823880,2545,2545,2545,2545,0
20230628,162400,1867823880,2545,2545,2545,2545,0
20230628,162300,1867823880,2545,2545,2545,2545,0
20230628,162200,1867823880,2545,2545,2545,2545,0
20230628,162100,1867823880,2545,2545,2545,2545,0
20230628,162000,1867823880,2545,2545,2545,2545,0
20230628,161900,1867823880,2545,2545,2545,2545,0
20230628,161800,1867823880,2545,2545,2545,2545,0
20230628,161700,1867823880,2545,2545,2545,2545,0
20230628,161600,1867823880,2545,2545,2545,2545,0
20230628,161500,1867823880,2545,2545,2545,2545,3439
20230628,161400,1867823880,2545,2545,2545,2545,0
20230628,161300,1867823880,2545,2545,2545,2545,0
20230628,161200,1867823880,2545,2545,2545,2545,0
20230628,161100,1867823880,2545,2545,2545,2545,0
20230628,161000,1867823880,2545,2545,2545,2545,0
20230628,160900,1867823880,2545,2545,2545,2545,0
20230628,160800,1867823880,2545,2545,2545,2545,0
20230628,160700,1867823880,2545,2545,2545,2545,0
20230628,160600,1867823880,2545,2545,2545,2545,0
20230628,160500,1867823880,2545,2545,2545,2545,0
20230628,160400,1867823880,2545,2545,2545,2545,0
20230628,160300,1867823880,2545,2545,2545,2545,0
20230628,160200,1867823880,2545,2545,2545,2545,0
20230628,160100,1867823880,2545,2545,2545,2545,0
20230628,160000,1867823880,2545,2545,2545,2545,0
20230628,155900,1867823880,2545,2545,2545,2545,0
20230628,155800,1867823880,2545,2545,2545,2545,0
20230628,155700,1867823880,2545,2545,2545,2545,0
20230628,155600,1867823880,2545,2545,2545,2545,0
20230628,155500,1867823880,2545,2545,2545,2545,0
20230628,155400,1867823880,2545,2545,2545,2545,0
20230628,155300,1867823880,2545,2545,2545,2545,0
20230628,155200,1867823880,2545,2545,2545,2545,0
20230628,155100,1867823880,2545,2545,2545,2545,0
20230628,155000,1867823880,2545,2545,2545,2545,0
20230628,154900,1867823880,2545,2545,2545,2545,0
20230628,154800,1867823880,2545,2545,2545,2545,0
20230628,154700,1867823880,2545,2545,2545,2545,0
20230628,154600,1867823880,2545,2545,2545,2545,0
20230628,154500,1867823880,2545,2545,2545,2545,3439
20230628,154400,1867823880,2545,2545,2545,2545,0
20230628,154300,1867823880,2545,2545,2545,2545,0
20230628,154200,1867823880,2545,2545,2545,2545,0
20230628,154100,1867823880,2545,2545,2545,2545,0
20230628,154000,1867823880,2545,2545,2545,2545,0
20230628,153900,1867823880,2545,2545,2545,2545,0
20230628,153800,1867823880,2545,2545,2545,2545,0
20230628,153700,1867823880,2545,2545,2545,2545,0
20230628,153600,1867823880,2545,2545,2545,2545,0
20230628,153500,1867823880,2545,2545,2545,2545,0
20230628,153400,1867823880,2545,2545,2545,2545,0
20230628,153300,1867823880,2545,2545,2545,2545,0
20230628,153200,1867823880,2545,2545,2545,2545,0
20230628,153100,1867823880,2545,2545,2545,2545,0
20230628,153000,1867823880,2545,2545,2545,2545,3439
20230628,152900,1859071625,2535,2535,2535,2535,0
20230628,152800,1859071625,2535,2535,2535,2535,0
20230628,152700,1859071625,2535,2535,2535,2535,0
20230628,152600,1859071625,2535,2535,2535,2535,0
20230628,152500,1859071625,2535,2535,2535,2535,0
20230628,152400,1859071625,2535,2535,2535,2535,0
20230628,152300,1859071625,2535,2535,2535,2535,0
20230628,152200,1859071625,2535,2535,2535,2535,0
20230628,152100,1859071625,2535,2535,2535,2535,0
20230628,152000,1859071625,2535,2535,2535,2535,0
20230628,151900,1859071625,2535,2530,2545,2530,1465
20230628,151800,1855358055,2530,2545,2550,2530,40117
20230628,151700,1753663270,2550,2545,2550,2545,175
20230628,151600,1753217220,2550,2545,2550,2545,482
20230628,151500,1751990425,2550,2550,2550,2550,611
20230628,151400,1750432375,2550,2550,2550,2550,6637
20230628,151300,1733508025,2550,2550,2550,2545,2331
20230628,151200,1727567390,2550,2545,2550,2545,1274
20230628,151100,1724319225,2545,2550,2550,2545,1942
20230628,151000,1719373240,2545,2545,2545,2545,911
20230628,150900,1717054745,2540,2545,2545,2540,485
20230628,150800,1715822815,2545,2540,2545,2540,806
20230628,150700,1713774530,2545,2540,2545,2540,1920
20230628,150600,1708897720,2540,2540,2540,2540,550
20230628,150500,1707500720,2540,2545,2545,2540,601
20230628,150400,1705974175,2545,2545,2545,2540,231
20230628,150300,1705387280,2545,2545,2545,2540,1662
20230628,150200,1701157495,2545,2545,2545,2545,392
20230628,150100,1700159855,2550,2550,2550,2545,17
20230628,150000,1700116530,2545,2545,2550,2545,927
20230628,145900,1697756335,2545,2545,2545,2545,5
20230628,145800,1697743610,2550,2545,2550,2545,2358
20230628,145700,1691735660,2545,2545,2545,2545,699
20230628,145600,1689956705,2540,2545,2545,2540,2619
20230628,145500,1683303425,2540,2550,2550,2540,1046
20230628,145400,1680641575,2540,2545,2545,2540,8142
20230628,145300,1659959140,2545,2545,2545,2545,1964
20230628,145200,1654960760,2540,2540,2540,2540,393
20230628,145100,1653962540,2540,2545,2545,2540,1715
20230628,145000,1649597915,2545,2545,2550,2545,2987
20230628,144900,1641995995,2555,2545,2555,2545,7792
20230628,144800,1622098500,2545,2545,2545,2545,800
20230628,144700,1620062500,2545,2545,2545,2545,0
20230628,144600,1620062500,2545,2545,2545,2545,284
20230628,144500,1619339720,2545,2545,2545,2545,402
20230628,144400,1618316630,2545,2545,2545,2545,715
20230628,144300,1616496955,2545,2545,2545,2545,0
20230628,144200,1616496955,2545,2545,2545,2545,601
20230628,144100,1614967410,2550,2545,2550,2545,16
20230628,144000,1614926685,2540,2540,2550,2540,1819
20230628,143900,1610295165,2545,2545,2545,2545,480
20230628,143800,1609073565,2545,2545,2550,2545,900
20230628,143700,1606781565,2545,2545,2550,2545,30
20230628,143600,1606705205,2550,2550,2550,2550,30
20230628,143500,1606628705,2545,2545,2545,2545,1860
20230628,143400,1601895005,2545,2545,2545,2545,15
20230628,143300,1601856830,2545,2545,2545,2545,6
20230628,143200,1601841560,2545,2545,2545,2545,19
20230628,143100,1601793205,2545,2545,2550,2540,1725
20230628,143000,1597403880,2545,2545,2545,2545,50
20230628,142900,1597276630,2545,2545,2545,2545,232
20230628,142800,1596686190,2545,2545,2545,2545,1
20230628,142700,1596683645,2545,2545,2545,2545,3431
20230628,142600,1587951750,2545,2545,2545,2545,4430
20230628,142500,1576677400,2545,2545,2545,2545,0
20230628,142400,1576677400,2545,2550,2550,2545,170
20230628,142300,1576244500,2550,2550,2550,2550,140
20230628,142200,1575887500,2545,2545,2545,2545,0
20230628,142100,1575887500,2545,2545,2545,2545,184
20230628,142000,1575419220,2545,2550,2550,2545,3304
20230628,141900,1567006145,2545,2550,2550,2545,1852
20230628,141800,1562292800,2545,2550,2550,2545,2005
20230628,141700,1557190050,2550,2550,2550,2550,1630
20230628,141600,1553033550,2545,2550,2550,2545,1008
20230628,141500,1550464105,2550,2550,2550,2550,156
20230628,141400,1550066305,2550,2550,2550,2550,1814
20230628,141300,1545440605,2555,2555,2555,2555,61
20230628,141200,1545284750,2555,2555,2555,2555,53
20230628,141100,1545149335,2555,2555,2555,2555,798
20230628,141000,1543110445,2550,2550,2550,2550,0
20230628,140900,1543110445,2550,2550,2555,2550,2210
20230628,140800,1537474940,2555,2550,2555,2550,460
20230628,140700,1536300710,2555,2555,2555,2555,700
20230628,140600,1534512210,2555,2555,2555,2555,78
20230628,140500,1534312920,2550,2550,2550,2550,0
20230628,140400,1534312920,2550,2550,2550,2550,1204
20230628,140300,1531242720,2550,2550,2550,2550,151
20230628,140200,1530857670,2550,2550,2550,2550,1000
20230628,140100,1528307670,2555,2555,2555,2555,0
20230628,140000,1528307670,2555,2555,2555,2555,1
20230628,135900,1528305115,2550,2555,2555,2550,1694
20230628,135800,1523985230,2550,2555,2555,2550,211
20230628,135700,1523447175,2555,2555,2555,2555,3
20230628,135600,1523439510,2555,2550,2555,2550,929
20230628,135500,1521069825,2550,2555,2555,2550,1601
20230628,135400,1516981770,2555,2555,2560,2555,105
20230628,135300,1516713445,2555,2555,2555,2555,50
20230628,135200,1516585695,2555,2555,2555,2555,0
20230628,135100,1516585695,2555,2555,2555,2555,9
20230628,135000,1516562700,2550,2555,2555,2550,2468
20230628,134900,1510266800,2555,2555,2555,2555,989
20230628,134800,1507739905,2555,2555,2555,2555,0
20230628,134700,1507739905,2555,2555,2555,2555,0
20230628,134600,1507739905,2555,2555,2555,2555,0
20230628,134500,1507739905,2555,2555,2555,2555,200
20230628,134400,1507228905,2555,2555,2555,2555,0
20230628,134300,1507228905,2555,2555,2555,2555,500
20230628,134200,1505951405,2550,2560,2560,2550,1266
20230628,134100,1502721465,2560,2560,2560,2560,0
20230628,134000,1502721465,2560,2560,2560,2560,367
20230628,133900,1501781945,2560,2555,2560,2555,6
20230628,133800,1501766610,2555,2555,2555,2555,120
20230628,133700,1501460010,2550,2550,2550,2550,213
20230628,133600,1500916860,2555,2555,2555,2555,0
20230628,133500,1500916860,2555,2555,2555,2555,126
20230628,133400,1500594930,2560,2555,2560,2555,1048
20230628,133300,1497917190,2555,2560,2560,2555,1682
20230628,133200,1493619665,2560,2560,2560,2560,51
20230628,133100,1493489105,2560,2560,2560,2560,352
20230628,133000,1492587985,2560,2555,2560,2555,1634
20230628,132900,1488408950,2560,2560,2560,2560,176
20230628,132800,1487958390,2565,2565,2565,2565,400
20230628,132700,1486932390,2565,2560,2565,2560,1232
20230628,132600,1483777300,2555,2555,2555,2555,0
20230628,132500,1483777300,2555,2555,2555,2555,1067
20230628,132400,1481051115,2555,2555,2555,2555,500
20230628,132300,1479773615,2555,2560,2560,2555,2507
20230628,132200,1473365695,2560,2555,2560,2555,1078
20230628,132100,1470606050,2555,2560,2560,2555,108
20230628,132000,1470329610,2560,2560,2560,2560,80
20230628,131900,1470124810,2560,2560,2560,2560,262
20230628,131800,1469454090,2560,2560,2560,2560,200
20230628,131700,1468942090,2555,2555,2555,2555,400
20230628,131600,1467920090,2555,2560,2560,2555,190
20230628,131500,1467434190,2560,2560,2560,2560,1
20230628,131400,1467431630,2560,2560,2560,2560,7
20230628,131300,1467413710,2560,2560,2560,2560,16
20230628,131200,1467372750,2560,2560,2560,2560,92
20230628,131100,1467137230,2560,2560,2560,2560,2002
20230628,131000,1462012110,2565,2565,2565,2565,199
20230628,130900,1461501675,2565,2565,2565,2560,221
20230628,130800,1460935115,2565,2565,2565,2565,184
20230628,130700,1460463155,2565,2565,2570,2565,923
20230628,130600,1458091245,2570,2570,2570,2570,0
20230628,130500,1458091245,2570,2560,2570,2560,202
20230628,130400,1457574105,2560,2570,2570,2560,1184
20230628,130300,1454543005,2560,2560,2560,2560,450
20230628,130200,1453391005,2570,2570,2570,2570,24
20230628,130100,1453329325,2570,2565,2570,2565,436
20230628,130000,1452209960,2565,2560,2565,2560,1712
20230628,125900,1447823240,2560,2555,2560,2555,2100
20230628,125800,1442457130,2555,2560,2560,2555,982
20230628,125700,1439948115,2555,2555,2555,2555,64
20230628,125600,1439784595,2555,2555,2555,2555,325
20230628,125500,1438954220,2555,2555,2555,2555,0
20230628,125400,1438954220,2555,2555,2555,2555,106
20230628,125300,1438683390,2555,2555,2555,2555,0
20230628,125200,1438683390,2555,2555,2555,2555,0
20230628,125100,1438683390,2555,2555,2555,2555,201
20230628,125000,1438169835,2560,2555,2560,2550,2170
20230628,124900,1432627910,2560,2560,2560,2560,80
20230628,124800,1432423110,2555,2555,2555,2555,1966
20230628,124700,1427399980,2555,2560,2560,2555,530
20230628,124600,1426044320,2560,2555,2560,2555,268
20230628,124500,1425359080,2555,2555,2560,2555,189
20230628,124400,1424875535,2560,2550,2560,2550,7
20230628,124300,1424857675,2550,2550,2550,2550,100
20230628,124200,1424602675,2560,2555,2560,2550,927
20230628,124100,1422235305,2555,2550,2555,2550,11
20230628,124000,1422207205,2555,2555,2555,2555,1
20230628,123900,1422204650,2555,2555,2555,2555,0
20230628,123800,1422204650,2555,2555,2555,2555,580
20230628,123700,1420722750,2550,2550,2550,2545,2748
20230628,123600,1413726355,2560,2560,2560,2560,0
20230628,123500,1413726355,2560,2555,2560,2555,209
20230628,123400,1413192355,2550,2550,2550,2550,0
20230628,123300,1413192355,2550,2550,2550,2550,32
20230628,123200,1413110755,2550,2550,2550,2550,18
20230628,123100,1413064855,2560,2560,2560,2560,1
20230628,123000,1413062295,2550,2550,2550,2550,185
20230628,122900,1412590545,2550,2550,2550,2550,1339
20230628,122800,1409176095,2550,2555,2555,2550,3
20230628,122700,1409168435,2555,2555,2555,2555,55
20230628,122600,1409027910,2555,2560,2560,2555,113
20230628,122500,1408739185,2560,2555,2560,2555,362
20230628,122400,1407813010,2555,2560,2560,2555,920
20230628,122300,1405458465,2550,2555,2555,2550,1527
20230628,122200,1401557980,2555,2550,2555,2550,1246
20230628,122100,1398377905,2545,2545,2545,2545,1879
20230628,122000,1393595850,2545,2540,2545,2540,5127
20230628,121900,1380548135,2540,2545,2545,2540,5303
20230628,121800,1367077530,2545,2550,2550,2545,7
20230628,121700,1367059705,2550,2550,2550,2550,125
20230628,121600,1366740955,2555,2555,2555,2555,0
20230628,121500,1366740955,2555,2555,2555,2555,2368
20230628,121400,1360690715,2555,2555,2555,2540,1034
20230628,121300,1358056040,2540,2550,2555,2540,3006
20230628,121200,1350393165,2550,2550,2550,2550,903
20230628,121100,1348090515,2550,2550,2550,2550,38
20230628,121000,1347993615,2550,2545,2550,2540,11083
20230628,120900,1319837320,2545,2545,2545,2545,486
20230628,120800,1318600450,2545,2545,2545,2540,2120
20230628,120700,1313211075,2550,2550,2550,2550,0
20230628,120600,1313211075,2550,2545,2550,2540,1432
20230628,120500,1309566565,2550,2550,2550,2550,100
20230628,120400,1309311565,2550,2550,2550,2550,1
20230628,120300,1309309015,2550,2550,2550,2550,0
20230628,120200,1309309015,2550,2550,2550,2550,20
20230628,120100,1309258015,2545,2545,2545,2545,634
20230628,120000,1307644485,2545,2545,2545,2545,3852
20230628,115900,1297841145,2540,2540,2540,2540,49
20230628,115800,1297716685,2545,2545,2545,2540,153
20230628,115700,1297327800,2545,2545,2545,2545,3600
20230628,115600,1288165800,2550,2550,2550,2550,100
20230628,115500,1287910800,2545,2545,2545,2545,2210
20230628,115400,1282286350,2545,2545,2545,2545,0
20230628,115300,1282286350,2545,2550,2550,2545,204
20230628,115200,1281766660,2550,2545,2550,2545,1744
20230628,115100,1277328145,2550,2550,2550,2550,0
20230628,115000,1277328145,2550,2550,2550,2550,0
20230628,114900,1277328145,2550,2550,2550,2545,1365
20230628,114800,1273852715,2540,2540,2540,2540,1620
20230628,114700,1269737915,2540,2540,2540,2540,8431
20230628,114600,1248323175,2540,2540,2540,2540,212
20230628,114500,1247784695,2540,2540,2540,2540,982
20230628,114400,1245290415,2540,2540,2540,2535,2388
20230628,114300,1239230605,2540,2540,2540,2540,2282
20230628,114200,1233434325,2540,2550,2550,2540,12127
20230628,114100,1202627245,2550,2550,2550,2550,10
20230628,114000,1202601745,2550,2545,2550,2545,611
20230628,113900,1201046700,2545,2545,2545,2545,4079
20230628,113800,1190665645,2550,2550,2550,2550,1
20230628,113700,1190663095,2550,2550,2550,2550,5
20230628,113600,1190650345,2545,2545,2545,2540,3121
20230628,113500,1182718950,2550,2545,2550,2545,3220
20230628,113400,1174523550,2540,2540,2540,2540,750
20230628,113300,1172618550,2540,2540,2540,2540,0
20230628,113200,1172618550,2540,2550,2550,2540,12548
20230628,113100,1140684810,2550,2550,2555,2550,3578
20230628,113000,1131559985,2550,2550,2550,2550,1786
20230628,112900,1127005685,2550,2550,2550,2550,1
20230628,112800,1127003135,2560,2550,2560,2550,5051
20230628,112700,1114123075,2560,2560,2560,2560,4
20230628,112600,1114112835,2560,2560,2560,2560,2541
20230628,112500,1107607875,2550,2550,2550,2550,2000
20230628,112400,1102507875,2550,2560,2560,2550,6
20230628,112300,1102492565,2550,2550,2550,2550,20
20230628,112200,1102441565,2550,2560,2560,2550,1913
20230628,112100,1097563405,2550,2560,2560,2550,1072
20230628,112000,1094829780,2560,2560,2560,2560,891
20230628,111900,1092548820,2560,2560,2560,2560,1618
20230628,111800,1088406740,2560,2555,2560,2550,2407
20230628,111700,1082266220,2560,2555,2560,2550,4
20230628,111600,1082256000,2560,2560,2560,2560,1
20230628,111500,1082253440,2550,2560,2560,2550,11554
20230628,111400,1052790700,2555,2555,2555,2555,7156
20230628,111300,1034507120,2555,2555,2555,2555,0
20230628,111200,1034507120,2555,2565,2565,2555,2302
20230628,111100,1028617505,2565,2565,2565,2565,155
20230628,111000,1028219930,2560,2560,2560,2560,0
20230628,110900,1028219930,2560,2555,2560,2555,4656
20230628,110800,1016322055,2555,2555,2555,2555,31
20230628,110700,1016242850,2555,2555,2555,2555,1014
20230628,110600,1013652080,2555,2555,2555,2555,85
20230628,110500,1013434905,2555,2555,2555,2555,10
20230628,110400,1013409355,2560,2560,2560,2560,1
20230628,110300,1013406795,2560,2560,2560,2560,201
20230628,110200,1012892235,2560,2560,2560,2560,775
20230628,110100,1010908235,2560,2560,2560,2560,159
20230628,110000,1010501195,2575,2565,2575,2555,1566
20230628,105900,1006492620,2560,2560,2560,2560,0
20230628,105800,1006492620,2560,2555,2560,2555,2431
20230628,105700,1000281215,2560,2560,2560,2560,1028
20230628,105600,997649535,2560,2560,2560,2560,7
20230628,105500,997631615,2570,2570,2570,2570,102
20230628,105400,997369475,2570,2575,2575,2570,481
20230628,105300,996133230,2575,2570,2575,2570,34
20230628,105200,996045700,2570,2570,2570,2570,486
20230628,105100,994796680,2575,2570,2575,2570,1095
20230628,105000,991980530,2560,2555,2560,2555,1577
20230628,104900,987951265,2555,2555,2555,2555,1565
20230628,104800,983952690,2560,2560,2560,2560,1999
20230628,104700,978835250,2560,2560,2560,2560,430
20230628,104600,977734450,2570,2570,2570,2570,10
20230628,104500,977708750,2560,2560,2560,2560,30
20230628,104400,977631950,2560,2560,2560,2560,0
20230628,104300,977631950,2560,2570,2575,2560,158
20230628,104200,977225720,2570,2570,2570,2570,100
20230628,104100,976968720,2560,2565,2565,2560,3050
20230628,104000,969160320,2560,2570,2580,2560,3218
20230628,103900,960881145,2560,2565,2570,2560,376
20230628,103800,959916885,2565,2570,2570,2565,5089
20230628,103700,946858155,2570,2570,2570,2565,1600
20230628,103600,942751155,2555,2565,2575,2555,2126
20230628,103500,937298290,2570,2570,2570,2570,196
20230628,103400,936794570,2570,2570,2570,2570,250
20230628,103300,936152070,2560,2560,2560,2560,0
20230628,103200,936152070,2560,2570,2570,2560,63
20230628,103100,935990475,2560,2570,2570,2560,3659
20230628,103000,926610245,2570,2570,2570,2570,1
20230628,102900,926607675,2570,2570,2575,2570,775
20230628,102800,924615920,2565,2570,2570,2565,3775
20230628,102700,914932475,2570,2565,2570,2565,1357
20230628,102600,911447195,2565,2565,2565,2560,524
20230628,102500,910103160,2565,2560,2565,2560,1610
20230628,102400,905979605,2560,2550,2560,2540,33434
20230628,102300,820932995,2560,2550,2560,2550,888
20230628,102200,818660995,2550,2550,2555,2550,5845
20230628,102100,803745110,2555,2555,2555,2550,1986
20230628,102000,798679865,2555,2555,2560,2555,1760
20230628,101900,794182565,2555,2555,2560,2555,536
20230628,101800,792812620,2560,2560,2565,2555,1653
20230628,101700,788583410,2565,2560,2565,2560,8
20230628,101600,788562895,2560,2560,2560,2560,1500
20230628,101500,784722895,2555,2555,2555,2555,1000
20230628,101400,782167895,2560,2560,2560,2550,3059
20230628,101300,774346690,2555,2560,2560,2555,1770
20230628,101200,769820490,2565,2560,2565,2560,1466
20230628,101100,766065640,2550,2560,2560,2550,3224
20230628,101000,757842495,2560,2555,2560,2555,1041
20230628,100900,755182050,2560,2560,2560,2560,217
20230628,100800,754626530,2560,2560,2560,2560,100
20230628,100700,754370530,2560,2560,2560,2560,866
20230628,100600,752153570,2560,2565,2565,2560,160
20230628,100500,751743720,2565,2565,2565,2565,28
20230628,100400,751671900,2560,2560,2560,2560,0
20230628,100300,751671900,2560,2560,2560,2560,155
20230628,100200,751275100,2560,2560,2560,2560,50
20230628,100100,751147100,2560,2560,2560,2560,800
20230628,100000,749099100,2560,2555,2565,2555,2843
20230628,095900,741815660,2555,2555,2555,2545,905
20230628,095800,739507695,2555,2560,2560,2555,28
20230628,095700,739436145,2555,2555,2560,2555,1078
20230628,095600,736681845,2560,2550,2560,2545,2126
20230628,095500,731248045,2555,2545,2555,2545,587
20230628,095400,729753615,2560,2560,2560,2550,1019
20230628,095300,727154975,2550,2560,2560,2550,314
20230628,095200,726351235,2560,2560,2560,2560,10
20230628,095100,726325635,2560,2545,2560,2545,2862
20230628,095000,719025270,2560,2555,2560,2555,1961
20230628,094900,714014895,2550,2555,2555,2550,25
20230628,094800,713951070,2555,2550,2555,2545,624
20230628,094700,712361940,2555,2550,2555,2545,5698
20230628,094600,697837620,2550,2560,2560,2545,584
20230628,094500,696350875,2545,2550,2560,2545,849
20230628,094400,694182290,2550,2555,2555,2550,1601
20230628,094300,690095235,2555,2550,2555,2545,2926
20230628,094200,682633325,2555,2545,2555,2545,2178
20230628,094100,677080305,2560,2560,2560,2545,542
20230628,094000,675700885,2545,2550,2560,2545,2311
20230628,093900,669804250,2550,2560,2560,2550,1321
20230628,093800,666435650,2560,2560,2560,2550,903
20230628,093700,664132740,2560,2550,2560,2550,2670
20230628,093600,657324200,2560,2560,2560,2550,667
20230628,093500,655622320,2560,2555,2560,2555,466
20230628,093400,654431685,2555,2560,2560,2545,5567
20230628,093300,640214995,2565,2570,2570,2560,195
20230628,093200,639715465,2570,2570,2570,2560,323
20230628,093100,638885455,2570,2560,2570,2560,822
20230628,093000,636776595,2560,2570,2570,2555,1187
20230628,092900,633730365,2570,2565,2570,2565,1325
20230628,092800,630326890,2570,2555,2570,2555,3015
20230628,092700,622603120,2560,2560,2560,2560,2
20230628,092600,622598000,2560,2560,2565,2540,10316
20230628,092500,596243670,2560,2555,2560,2540,1482
20230628,092400,592469595,2540,2535,2560,2535,6677
20230628,092300,575429630,2535,2560,2560,2535,35499
20230628,092200,485082790,2565,2555,2565,2555,7122
20230628,092100,466879610,2560,2565,2565,2560,2958
20230628,092000,459297390,2565,2565,2565,2565,2190
20230628,091900,453680040,2570,2560,2570,2560,2124
20230628,091800,448240025,2560,2560,2570,2560,5059
20230628,091700,435287815,2560,2560,2560,2555,1995
20230628,091600,430181065,2560,2570,2570,2560,2810
20230628,091500,422980780,2570,2575,2580,2570,4797
20230628,091400,410640570,2575,2585,2585,2575,7152
20230628,091300,392178020,2585,2570,2585,2570,9521
20230628,091200,367641175,2570,2560,2570,2560,5246
20230628,091100,354177895,2565,2545,2565,2540,12386
20230628,091000,322568975,2540,2545,2545,2540,10395
20230628,090900,296138280,2545,2550,2555,2545,4500
20230628,090800,284672775,2550,2550,2550,2545,4615
20230628,090700,272915265,2550,2545,2550,2540,5921
20230628,090600,257849425,2550,2535,2550,2535,5152
20230628,090500,244743415,2540,2540,2540,2535,5362
20230628,090400,231133465,2540,2535,2540,2530,3345
20230628,090300,222651845,2535,2525,2535,2525,17324
20230628,090200,178818045,2525,2535,2535,2520,25432
20230628,090100,114569345,2530,2530,2540,2525,16113
20230628,090000,73790515,2525,2555,2560,2525,29009