stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183300,164566290195,3475,3475,3475,3475,197403
20230627,183200,164566290195,3475,3475,3475,3475,0
20230627,183100,164566290195,3475,3475,3475,3475,0
20230627,183000,164566290195,3475,3475,3475,3475,0
20230627,182900,164566290195,3475,3475,3475,3475,0
20230627,182800,164566290195,3475,3475,3475,3475,0
20230627,182700,164566290195,3475,3475,3475,3475,0
20230627,182600,164566290195,3475,3475,3475,3475,0
20230627,182500,164566290195,3475,3475,3475,3475,0
20230627,182400,164566290195,3475,3475,3475,3475,0
20230627,182300,164566290195,3475,3475,3475,3475,0
20230627,182200,164566290195,3475,3475,3475,3475,0
20230627,182100,164566290195,3475,3475,3475,3475,0
20230627,182000,164566290195,3475,3475,3475,3475,0
20230627,181900,164566290195,3475,3475,3475,3475,0
20230627,181800,164566290195,3475,3475,3475,3475,0
20230627,181700,164566290195,3475,3475,3475,3475,0
20230627,181600,164566290195,3475,3475,3475,3475,0
20230627,181500,164566290195,3475,3475,3475,3475,0
20230627,181400,164566290195,3475,3475,3475,3475,0
20230627,181300,164566290195,3475,3475,3475,3475,0
20230627,181200,164566290195,3475,3475,3475,3475,0
20230627,181100,164566290195,3475,3475,3475,3475,0
20230627,181000,164566290195,3475,3475,3475,3475,0
20230627,180900,164566290195,3475,3475,3475,3475,0
20230627,180800,164566290195,3475,3475,3475,3475,0
20230627,180700,164566290195,3475,3475,3475,3475,0
20230627,180600,164566290195,3475,3475,3475,3475,0
20230627,180500,164566290195,3475,3475,3475,3475,0
20230627,180400,164566290195,3475,3475,3475,3475,0
20230627,180300,164566290195,3475,3475,3475,3475,197403
20230627,180200,164566290195,3475,3475,3475,3475,0
20230627,180100,164566290195,3475,3475,3475,3475,0
20230627,180000,164566290195,3475,3475,3475,3475,0
20230627,175900,164566290195,3475,3475,3475,3475,0
20230627,175800,164566290195,3475,3475,3475,3475,0
20230627,175700,164566290195,3475,3475,3475,3475,0
20230627,175600,164566290195,3475,3475,3475,3475,0
20230627,175500,164566290195,3475,3475,3475,3475,0
20230627,175400,164566290195,3475,3475,3475,3475,0
20230627,175300,164566290195,3475,3475,3475,3475,0
20230627,175200,164566290195,3475,3475,3475,3475,0
20230627,175100,164566290195,3475,3475,3475,3475,0
20230627,175000,164566290195,3475,3475,3475,3475,0
20230627,174900,164566290195,3475,3475,3475,3475,0
20230627,174800,164566290195,3475,3475,3475,3475,0
20230627,174700,164566290195,3475,3475,3475,3475,0
20230627,174600,164566290195,3475,3475,3475,3475,0
20230627,174500,164566290195,3475,3475,3475,3475,0
20230627,174400,164566290195,3475,3475,3475,3475,0
20230627,174300,164566290195,3475,3475,3475,3475,0
20230627,174200,164566290195,3475,3475,3475,3475,0
20230627,174100,164566290195,3475,3475,3475,3475,0
20230627,174000,164566290195,3475,3475,3475,3475,0
20230627,173900,164566290195,3475,3475,3475,3475,0
20230627,173800,164566290195,3475,3475,3475,3475,0
20230627,173700,164566290195,3475,3475,3475,3475,0
20230627,173600,164566290195,3475,3475,3475,3475,0
20230627,173500,164566290195,3475,3475,3475,3475,0
20230627,173400,164566290195,3475,3475,3475,3475,0
20230627,173300,164566290195,3475,3475,3475,3475,197403
20230627,173200,164566290195,3475,3475,3475,3475,0
20230627,173100,164566290195,3475,3475,3475,3475,0
20230627,173000,164566290195,3475,3475,3475,3475,0
20230627,172900,164566290195,3475,3475,3475,3475,0
20230627,172800,164566290195,3475,3475,3475,3475,0
20230627,172700,164566290195,3475,3475,3475,3475,0
20230627,172600,164566290195,3475,3475,3475,3475,0
20230627,172500,164566290195,3475,3475,3475,3475,0
20230627,172400,164566290195,3475,3475,3475,3475,0
20230627,172300,164566290195,3475,3475,3475,3475,0
20230627,172200,164566290195,3475,3475,3475,3475,0
20230627,172100,164566290195,3475,3475,3475,3475,0
20230627,172000,164566290195,3475,3475,3475,3475,0
20230627,171900,164566290195,3475,3475,3475,3475,0
20230627,171800,164566290195,3475,3475,3475,3475,0
20230627,171700,164566290195,3475,3475,3475,3475,0
20230627,171600,164566290195,3475,3475,3475,3475,0
20230627,171500,164566290195,3475,3475,3475,3475,0
20230627,171400,164566290195,3475,3475,3475,3475,0
20230627,171300,164566290195,3475,3475,3475,3475,0
20230627,171200,164566290195,3475,3475,3475,3475,0
20230627,171100,164566290195,3475,3475,3475,3475,0
20230627,171000,164566290195,3475,3475,3475,3475,0
20230627,170900,164566290195,3475,3475,3475,3475,0
20230627,170800,164566290195,3475,3475,3475,3475,0
20230627,170700,164566290195,3475,3475,3475,3475,0
20230627,170600,164566290195,3475,3475,3475,3475,0
20230627,170500,164566290195,3475,3475,3475,3475,0
20230627,170400,164566290195,3475,3475,3475,3475,0
20230627,170300,164566290195,3475,3475,3475,3475,197403
20230627,170200,164566290195,3475,3475,3475,3475,0
20230627,170100,164566290195,3475,3475,3475,3475,0
20230627,170000,164566290195,3475,3475,3475,3475,0
20230627,165900,164566290195,3475,3475,3475,3475,0
20230627,165800,164566290195,3475,3475,3475,3475,0
20230627,165700,164566290195,3475,3475,3475,3475,0
20230627,165600,164566290195,3475,3475,3475,3475,0
20230627,165500,164566290195,3475,3475,3475,3475,0
20230627,165400,164566290195,3475,3475,3475,3475,0
20230627,165300,164566290195,3475,3475,3475,3475,0
20230627,165200,164566290195,3475,3475,3475,3475,0
20230627,165100,164566290195,3475,3475,3475,3475,0
20230627,165000,164566290195,3475,3475,3475,3475,0
20230627,164900,164566290195,3475,3475,3475,3475,0
20230627,164800,164566290195,3475,3475,3475,3475,0
20230627,164700,164566290195,3475,3475,3475,3475,0
20230627,164600,164566290195,3475,3475,3475,3475,0
20230627,164500,164566290195,3475,3475,3475,3475,0
20230627,164400,164566290195,3475,3475,3475,3475,0
20230627,164300,164566290195,3475,3475,3475,3475,0
20230627,164200,164566290195,3475,3475,3475,3475,0
20230627,164100,164566290195,3475,3475,3475,3475,0
20230627,164000,164566290195,3475,3475,3475,3475,0
20230627,163900,164566290195,3475,3475,3475,3475,0
20230627,163800,164566290195,3475,3475,3475,3475,0
20230627,163700,164566290195,3475,3475,3475,3475,0
20230627,163600,164566290195,3475,3475,3475,3475,0
20230627,163500,164566290195,3475,3475,3475,3475,0
20230627,163400,164566290195,3475,3475,3475,3475,0
20230627,163300,164566290195,3475,3475,3475,3475,197403
20230627,163200,164566290195,3475,3475,3475,3475,0
20230627,163100,164566290195,3475,3475,3475,3475,0
20230627,163000,164566290195,3475,3475,3475,3475,0
20230627,162900,164566290195,3475,3475,3475,3475,0
20230627,162800,164566290195,3475,3475,3475,3475,0
20230627,162700,164566290195,3475,3475,3475,3475,0
20230627,162600,164566290195,3475,3475,3475,3475,0
20230627,162500,164566290195,3475,3475,3475,3475,0
20230627,162400,164566290195,3475,3475,3475,3475,0
20230627,162300,164566290195,3475,3475,3475,3475,0
20230627,162200,164566290195,3475,3475,3475,3475,0
20230627,162100,164566290195,3475,3475,3475,3475,0
20230627,162000,164566290195,3475,3475,3475,3475,0
20230627,161900,164566290195,3475,3475,3475,3475,0
20230627,161800,164566290195,3475,3475,3475,3475,0
20230627,161700,164566290195,3475,3475,3475,3475,0
20230627,161600,164566290195,3475,3475,3475,3475,0
20230627,161500,164566290195,3475,3475,3475,3475,0
20230627,161400,164566290195,3475,3475,3475,3475,0
20230627,161300,164566290195,3475,3475,3475,3475,0
20230627,161200,164566290195,3475,3475,3475,3475,0
20230627,161100,164566290195,3475,3475,3475,3475,0
20230627,161000,164566290195,3475,3475,3475,3475,0
20230627,160900,164566290195,3475,3475,3475,3475,0
20230627,160800,164566290195,3475,3475,3475,3475,0
20230627,160700,164566290195,3475,3475,3475,3475,0
20230627,160600,164566290195,3475,3475,3475,3475,0
20230627,160500,164566290195,3475,3475,3475,3475,0
20230627,160400,164566290195,3475,3475,3475,3475,0
20230627,160300,164566290195,3475,3475,3475,3475,197403
20230627,160200,164566290195,3475,3475,3475,3475,0
20230627,160100,164566290195,3475,3475,3475,3475,0
20230627,160000,164566290195,3475,3475,3475,3475,0
20230627,155900,164566290195,3475,3475,3475,3475,0
20230627,155800,164566290195,3475,3475,3475,3475,0
20230627,155700,164566290195,3475,3475,3475,3475,0
20230627,155600,164566290195,3475,3475,3475,3475,0
20230627,155500,164566290195,3475,3475,3475,3475,0
20230627,155400,164566290195,3475,3475,3475,3475,0
20230627,155300,164566290195,3475,3475,3475,3475,0
20230627,155200,164566290195,3475,3475,3475,3475,0
20230627,155100,164566290195,3475,3475,3475,3475,0
20230627,155000,164566290195,3475,3475,3475,3475,0
20230627,154900,164566290195,3475,3475,3475,3475,0
20230627,154800,164566290195,3475,3475,3475,3475,0
20230627,154700,164566290195,3475,3475,3475,3475,0
20230627,154600,164566290195,3475,3475,3475,3475,0
20230627,154500,164566290195,3475,3475,3475,3475,0
20230627,154400,164566290195,3475,3475,3475,3475,0
20230627,154300,164566290195,3475,3475,3475,3475,0
20230627,154200,164566290195,3475,3475,3475,3475,0
20230627,154100,164566290195,3475,3475,3475,3475,0
20230627,154000,164566290195,3475,3475,3475,3475,0
20230627,153900,164566290195,3475,3475,3475,3475,0
20230627,153800,164566290195,3475,3475,3475,3475,0
20230627,153700,164566290195,3475,3475,3475,3475,0
20230627,153600,164566290195,3475,3475,3475,3475,0
20230627,153500,164566290195,3475,3475,3475,3475,0
20230627,153400,164566290195,3475,3475,3475,3475,0
20230627,153300,164566290195,3475,3475,3475,3475,197403
20230627,153200,164566290195,3475,3475,3475,3475,0
20230627,153100,164566290195,3475,3475,3475,3475,0
20230627,153000,164566290195,3475,3475,3475,3475,197403
20230627,152900,163880314770,3475,3475,3475,3475,0
20230627,152800,163880314770,3475,3475,3475,3475,0
20230627,152700,163880314770,3475,3475,3475,3475,0
20230627,152600,163880314770,3475,3475,3475,3475,0
20230627,152500,163880314770,3475,3475,3475,3475,0
20230627,152400,163880314770,3475,3475,3475,3475,0
20230627,152300,163880314770,3475,3475,3475,3475,0
20230627,152200,163880314770,3475,3475,3475,3475,0
20230627,152100,163880314770,3475,3475,3475,3475,0
20230627,152000,163880314770,3475,3475,3475,3475,0
20230627,151900,163880314770,3475,3480,3480,3475,132770
20230627,151800,163418658785,3480,3485,3485,3475,57619
20230627,151700,163218120285,3480,3470,3485,3470,87626
20230627,151600,162913565060,3470,3465,3470,3455,40007
20230627,151500,162774837585,3455,3450,3465,3450,75293
20230627,151400,162514626480,3455,3445,3455,3445,39757
20230627,151300,162377467685,3450,3450,3455,3445,15902
20230627,151200,162322600930,3450,3445,3455,3445,27305
20230627,151100,162228436240,3450,3445,3450,3440,28695
20230627,151000,162129585050,3445,3445,3450,3440,24331
20230627,150900,162045786980,3445,3455,3460,3445,51223
20230627,150800,161868998805,3455,3460,3460,3455,8972
20230627,150700,161837970285,3460,3460,3465,3455,16160
20230627,150600,161782057685,3460,3455,3460,3445,67152
20230627,150500,161550143485,3450,3455,3455,3450,15721
20230627,150400,161495858215,3455,3455,3460,3450,22804
20230627,150300,161417135450,3455,3455,3455,3450,17569
20230627,150200,161356456320,3455,3450,3460,3440,30305
20230627,150100,161251946000,3455,3450,3455,3450,14225
20230627,150000,161202821785,3455,3450,3455,3445,32670
20230627,145900,161090167250,3450,3445,3455,3440,36875
20230627,145800,160963058685,3445,3445,3445,3435,53396
20230627,145700,160779374660,3445,3445,3445,3435,87349
20230627,145600,160478866440,3445,3445,3445,3440,57501
20230627,145500,160281034865,3445,3455,3455,3440,59966
20230627,145400,160074310285,3455,3450,3455,3450,77561
20230627,145300,159806610345,3450,3455,3455,3450,41957
20230627,145200,159661830740,3450,3455,3460,3450,30860
20230627,145100,159555243795,3455,3460,3465,3455,47440
20230627,145000,159391233550,3460,3460,3465,3455,23364
20230627,144900,159310358935,3465,3445,3465,3440,75545
20230627,144800,159049768260,3445,3445,3445,3440,47400
20230627,144700,158886544230,3440,3445,3450,3440,67606
20230627,144600,158653659025,3450,3450,3455,3445,51614
20230627,144500,158475677300,3450,3450,3455,3450,30197
20230627,144400,158371488390,3450,3460,3460,3450,59793
20230627,144300,158164917205,3455,3460,3465,3455,24912
20230627,144200,158078710265,3460,3460,3465,3455,26620
20230627,144100,157986608100,3460,3460,3465,3455,58567
20230627,144000,157783945005,3465,3470,3470,3460,34373
20230627,143900,157664861760,3465,3475,3480,3465,38176
20230627,143800,157532318970,3475,3475,3480,3475,12866
20230627,143700,157487602755,3480,3485,3485,3475,14101
20230627,143600,157438549600,3485,3480,3485,3475,22343
20230627,143500,157360817905,3480,3480,3485,3475,22815
20230627,143400,157281437690,3480,3465,3480,3465,32904
20230627,143300,157167271720,3465,3465,3465,3460,14145
20230627,143200,157118271985,3460,3470,3475,3460,26225
20230627,143100,157027339600,3475,3480,3480,3470,24950
20230627,143000,156940668970,3475,3480,3485,3475,18725
20230627,142900,156875509040,3480,3480,3485,3480,11118
20230627,142800,156836806640,3480,3480,3485,3475,22061
20230627,142700,156760044935,3485,3465,3485,3465,15463
20230627,142600,156706250715,3465,3460,3470,3455,33823
20230627,142500,156589156335,3460,3475,3475,3455,137855
20230627,142400,156111483205,3475,3485,3485,3475,33970
20230627,142300,155993307945,3480,3485,3490,3480,77487
20230627,142200,155723537095,3485,3485,3490,3485,27069
20230627,142100,155629200270,3490,3490,3495,3485,32267
20230627,142000,155516659535,3490,3490,3495,3485,22818
20230627,141900,155437060525,3490,3490,3490,3485,17599
20230627,141800,155375723575,3490,3490,3495,3485,34019
20230627,141700,155257047235,3490,3500,3500,3490,17567
20230627,141600,155195704680,3495,3500,3500,3495,6522
20230627,141500,155172907995,3500,3495,3500,3495,12012
20230627,141400,155130920645,3500,3500,3500,3495,6959
20230627,141300,155106577865,3495,3495,3500,3490,18123
20230627,141200,155043253460,3490,3485,3500,3485,21983
20230627,141100,154966440525,3485,3485,3485,3480,40735
20230627,141000,154824582345,3480,3490,3490,3480,38723
20230627,140900,154689613810,3485,3490,3490,3485,34180
20230627,140800,154570407490,3490,3500,3500,3490,25805
20230627,140700,154480258450,3500,3500,3505,3495,28062
20230627,140600,154382081840,3500,3500,3505,3500,52896
20230627,140500,154196844765,3500,3510,3510,3500,25635
20230627,140400,154107004890,3510,3510,3515,3505,23307
20230627,140300,154025180585,3510,3515,3515,3505,51007
20230627,140200,153846156645,3510,3510,3515,3510,31122
20230627,140100,153736907870,3515,3515,3515,3510,20116
20230627,140000,153666228895,3510,3510,3515,3510,36261
20230627,135900,153538835955,3510,3515,3525,3510,119495
20230627,135800,153118419955,3520,3505,3520,3505,88317
20230627,135700,152808096200,3510,3500,3510,3495,53188
20230627,135600,152621698905,3505,3495,3505,3485,36777
20230627,135500,152493070500,3490,3495,3495,3480,55762
20230627,135400,152298696140,3490,3500,3500,3490,29573
20230627,135300,152195337740,3500,3485,3500,3480,56124
20230627,135200,151999543665,3485,3490,3490,3480,45120
20230627,135100,151842325690,3490,3500,3500,3490,27843
20230627,135000,151745069335,3500,3500,3505,3495,11988
20230627,134900,151703127660,3495,3500,3505,3495,25111
20230627,134800,151615237770,3500,3510,3510,3500,46889
20230627,134700,151451062595,3510,3515,3520,3505,52031
20230627,134600,151268264430,3520,3510,3520,3505,52047
20230627,134500,151085410285,3510,3500,3510,3500,34600
20230627,134400,150964153340,3500,3495,3500,3490,41912
20230627,134300,150817733990,3495,3505,3505,3495,27503
20230627,134200,150721596600,3500,3485,3500,3480,42806
20230627,134100,150572129175,3485,3500,3500,3480,53348
20230627,134000,150386009355,3500,3510,3515,3500,75422
20230627,133900,150121730145,3515,3530,3535,3515,134428
20230627,133800,149647731430,3525,3530,3535,3525,196280
20230627,133700,148954738930,3530,3515,3530,3510,153231
20230627,133600,148415427630,3510,3500,3515,3500,55744
20230627,133500,148219829510,3500,3495,3505,3495,70075
20230627,133400,147974533900,3500,3495,3500,3490,33639
20230627,133300,147856935720,3495,3495,3500,3490,47782
20230627,133200,147689938620,3495,3490,3495,3485,36567
20230627,133100,147562341750,3490,3490,3495,3485,48413
20230627,133000,147393345695,3485,3480,3490,3480,30582
20230627,132900,147286774020,3485,3485,3490,3480,64672
20230627,132800,147061397380,3480,3490,3495,3480,60566
20230627,132700,146850127975,3495,3490,3500,3490,94464
20230627,132600,146519915080,3495,3490,3495,3485,67405
20230627,132500,146284510015,3485,3480,3490,3475,26234
20230627,132400,146193116180,3480,3475,3480,3470,38631
20230627,132300,146058795160,3475,3475,3480,3470,20911
20230627,132200,145986139435,3475,3475,3480,3470,60190
20230627,132100,145777182660,3475,3480,3480,3470,51658
20230627,132000,145597696570,3480,3495,3495,3480,99125
20230627,131900,145251796815,3495,3490,3495,3485,60372
20230627,131800,145040902815,3490,3485,3490,3480,63915
20230627,131700,144818102490,3485,3470,3485,3470,28587
20230627,131600,144718680160,3470,3470,3475,3465,19406
20230627,131500,144651358120,3470,3465,3480,3465,94912
20230627,131400,144321863950,3470,3465,3470,3465,12228
20230627,131300,144279470455,3465,3465,3465,3460,29199
20230627,131200,144178361105,3465,3460,3465,3455,18093
20230627,131100,144115724895,3460,3465,3465,3455,10301
20230627,131000,144080087395,3465,3455,3470,3450,60584
20230627,130900,143870448635,3460,3450,3460,3450,22156
20230627,130800,143793919480,3455,3450,3455,3450,21087
20230627,130700,143721136350,3450,3455,3455,3450,5215
20230627,130600,143703124270,3455,3455,3460,3445,41134
20230627,130500,143561133465,3455,3445,3455,3440,59854
20230627,130400,143354732410,3445,3445,3450,3440,105817
20230627,130300,142990359660,3450,3455,3460,3445,44844
20230627,130200,142835603650,3460,3460,3465,3455,41827
20230627,130100,142690958445,3465,3460,3465,3455,27673
20230627,130000,142595251800,3455,3445,3455,3445,41226
20230627,125900,142453100140,3450,3455,3455,3445,40529
20230627,125800,142313282905,3455,3465,3465,3450,80189
20230627,125700,142036218755,3465,3460,3465,3460,24260
20230627,125600,141952247840,3460,3465,3470,3460,55036
20230627,125500,141761624060,3465,3460,3470,3460,24271
20230627,125400,141677523275,3465,3470,3470,3460,72628
20230627,125300,141425941425,3465,3465,3475,3465,40493
20230627,125200,141285555100,3465,3465,3470,3460,24012
20230627,125100,141202339205,3465,3485,3485,3465,108072
20230627,125000,140826813260,3485,3480,3485,3475,66194
20230627,124900,140596453775,3480,3470,3480,3465,51838
20230627,124800,140416466510,3470,3470,3475,3465,88100
20230627,124700,140110710825,3470,3450,3470,3445,106266
20230627,124600,139743272035,3450,3450,3450,3440,80335
20230627,124500,139466548620,3445,3455,3460,3445,134943
20230627,124400,139000794140,3450,3460,3465,3435,322179
20230627,124300,137890001250,3460,3470,3475,3460,169592
20230627,124200,137302626705,3475,3475,3480,3470,71489
20230627,124100,137054246355,3475,3490,3490,3475,120330
20230627,124000,136635242055,3485,3495,3500,3485,102270
20230627,123900,136278160100,3500,3495,3500,3490,22345
20230627,123800,136200032780,3495,3495,3495,3485,36252
20230627,123700,136073468425,3495,3485,3495,3485,37908
20230627,123600,135941144325,3490,3475,3490,3470,58691
20230627,123500,135736922755,3475,3490,3495,3470,106560
20230627,123400,135366289510,3490,3480,3500,3480,65711
20230627,123300,135136828125,3485,3480,3485,3475,120575
20230627,123200,134717302595,3475,3485,3485,3465,198499
20230627,123100,134027643860,3480,3515,3515,3480,167342
20230627,123000,133442682180,3510,3515,3515,3495,123273
20230627,122900,133010668705,3515,3510,3515,3510,39845
20230627,122800,132870739730,3510,3500,3515,3500,32294
20230627,122700,132757433780,3500,3500,3505,3495,72747
20230627,122600,132503039895,3500,3495,3500,3490,131098
20230627,122500,132045073355,3495,3515,3520,3490,152020
20230627,122400,131512485370,3515,3500,3520,3500,92575
20230627,122300,131187283755,3500,3515,3520,3495,132125
20230627,122200,130724213580,3515,3490,3515,3485,68088
20230627,122100,130486107125,3515,3520,3535,3485,372567
20230627,122000,129177451610,3520,3505,3525,3505,145579
20230627,121900,128665607465,3510,3505,3515,3500,198707
20230627,121800,127968963560,3500,3535,3535,3495,511220
20230627,121700,126176524735,3535,3545,3555,3530,192809
20230627,121600,125492782960,3540,3525,3545,3520,265897
20230627,121500,124554485980,3525,3570,3570,3520,508566
20230627,121400,122752952790,3570,3560,3570,3555,272585
20230627,121300,121781444645,3555,3555,3575,3545,324954
20230627,121200,120624392200,3545,3585,3605,3540,785847
20230627,121100,117815714355,3585,3655,3665,3575,878349
20230627,121000,114642949575,3650,3625,3670,3620,1185825
20230627,120900,110315658175,3625,3600,3630,3590,804394
20230627,120800,107416634410,3595,3580,3600,3570,660851
20230627,120700,105047010540,3580,3560,3585,3560,462005
20230627,120600,103397484125,3555,3555,3555,3555,0
20230627,120500,103397484125,3555,3550,3555,3545,318422
20230627,120400,102266662165,3550,3525,3550,3520,249809
20230627,120300,101384935125,3525,3550,3555,3520,619196
20230627,120200,99191652315,3550,3525,3550,3520,448908
20230627,120100,97604340390,3525,3490,3525,3490,627631
20230627,120000,95401086340,3490,3485,3495,3475,140908
20230627,115900,94910089390,3485,3490,3495,3475,199071
20230627,115800,94215477905,3490,3465,3490,3465,153791
20230627,115700,93680757435,3465,3475,3480,3460,158616
20230627,115600,93129695870,3475,3455,3475,3450,149918
20230627,115500,92610441530,3455,3440,3455,3440,56329
20230627,115400,92416159835,3445,3445,3450,3445,23776
20230627,115300,92334239735,3445,3445,3450,3440,33485
20230627,115200,92218876315,3445,3445,3445,3440,12297
20230627,115100,92176523150,3445,3445,3450,3440,23141
20230627,115000,92096788180,3450,3440,3450,3440,22307
20230627,114900,92019927955,3445,3440,3445,3435,73572
20230627,114800,91766772085,3445,3440,3445,3440,12379
20230627,114700,91724168690,3440,3450,3455,3440,29411
20230627,114600,91622769275,3450,3450,3455,3445,46123
20230627,114500,91463622390,3455,3445,3455,3445,65232
20230627,114400,91238487045,3445,3435,3450,3435,30930
20230627,114300,91132002885,3440,3440,3440,3430,34354
20230627,114200,91013987060,3440,3430,3440,3430,34414
20230627,114100,90895661830,3430,3430,3440,3430,18204
20230627,114000,90833176915,3440,3420,3440,3415,60608
20230627,113900,90625240260,3420,3420,3420,3415,36200
20230627,113800,90501512110,3420,3415,3420,3415,31466
20230627,113700,90394042765,3420,3420,3425,3415,39644
20230627,113600,90258470830,3420,3420,3425,3420,32781
20230627,113500,90146316070,3420,3425,3425,3420,26589
20230627,113400,90055358470,3420,3425,3430,3420,42217
20230627,113300,89910779945,3425,3425,3430,3425,15425
20230627,113200,89857944610,3425,3425,3430,3425,20683
20230627,113100,89787100985,3425,3430,3430,3425,14577
20230627,113000,89737165770,3430,3425,3435,3425,13836
20230627,112900,89689757925,3425,3425,3435,3425,26716
20230627,112800,89598185830,3430,3430,3435,3425,14123
20230627,112700,89549746550,3430,3430,3435,3430,12936
20230627,112600,89505372355,3430,3435,3435,3425,31923
20230627,112500,89395861060,3440,3440,3440,3435,22801
20230627,112400,89317510845,3440,3435,3440,3435,8758
20230627,112300,89287398530,3435,3435,3440,3435,32710
20230627,112200,89175032650,3435,3435,3435,3430,19226
20230627,112100,89108992400,3435,3425,3435,3425,22497
20230627,112000,89031806835,3430,3425,3430,3425,18261
20230627,111900,88969199345,3425,3425,3430,3425,13100
20230627,111800,88924315255,3425,3425,3430,3420,19277
20230627,111700,88858276560,3425,3425,3430,3425,10008
20230627,111600,88823992850,3425,3430,3430,3420,22046
20230627,111500,88748451490,3430,3425,3430,3420,24712
20230627,111400,88663813645,3420,3425,3430,3420,11853
20230627,111300,88623216225,3430,3420,3430,3420,31011
20230627,111200,88517087030,3415,3415,3425,3415,53626
20230627,111100,88333883535,3420,3425,3430,3415,91265
20230627,111000,88021563940,3425,3430,3435,3425,46592
20230627,110900,87861803550,3430,3435,3440,3430,13934
20230627,110800,87813956260,3435,3440,3440,3435,25370
20230627,110700,87726796610,3440,3440,3445,3435,34759
20230627,110600,87607238250,3440,3440,3440,3435,24895
20230627,110500,87521642640,3435,3440,3445,3435,52383
20230627,110400,87341585510,3440,3435,3445,3430,32385
20230627,110300,87230263605,3435,3435,3440,3430,26860
20230627,110200,87138094675,3435,3450,3455,3435,98897
20230627,110100,86797525870,3450,3460,3460,3450,42865
20230627,110000,86649511115,3455,3460,3460,3455,46046
20230627,105900,86490303440,3460,3460,3465,3455,92650
20230627,105800,86169624890,3460,3460,3465,3455,49038
20230627,105700,85999917370,3460,3460,3465,3455,69166
20230627,105600,85760706670,3460,3450,3460,3440,87446
20230627,105500,85459136905,3450,3470,3475,3445,233012
20230627,105400,84652422800,3470,3465,3475,3460,104510
20230627,105300,84290086335,3465,3460,3465,3455,122917
20230627,105200,83864752275,3455,3445,3460,3445,151407
20230627,105100,83342361465,3445,3445,3450,3440,44508
20230627,105000,83189057830,3445,3435,3450,3430,153506
20230627,104900,82660691935,3435,3425,3435,3425,34297
20230627,104800,82543087110,3425,3425,3430,3425,16982
20230627,104700,82484904030,3430,3430,3435,3425,50481
20230627,104600,82311874580,3430,3430,3430,3425,11218
20230627,104500,82273411105,3430,3440,3440,3430,27094
20230627,104400,82180372960,3435,3435,3440,3430,33270
20230627,104300,82066082930,3435,3435,3440,3430,40318
20230627,104200,81927582630,3435,3420,3435,3420,65680
20230627,104100,81702544125,3420,3420,3425,3420,35712
20230627,104000,81580406930,3420,3425,3430,3420,18832
20230627,103900,81515950190,3425,3425,3430,3420,25727
20230627,103800,81427800635,3425,3430,3435,3425,48194
20230627,103700,81262576145,3435,3430,3440,3430,48929
20230627,103600,81094552595,3435,3425,3440,3425,27544
20230627,103500,80999980530,3430,3435,3445,3425,127126
20230627,103400,80563032965,3435,3420,3435,3415,86679
20230627,103300,80266262615,3415,3420,3420,3410,35650
20230627,103200,80144500185,3415,3415,3420,3410,31001
20230627,103100,80038653260,3410,3415,3420,3410,24282
20230627,103000,79955739995,3420,3410,3420,3405,47167
20230627,102900,79794795830,3405,3405,3420,3400,88238
20230627,102800,79494449720,3405,3410,3415,3405,82068
20230627,102700,79214682485,3415,3415,3420,3410,37365
20230627,102600,79087101895,3415,3420,3430,3415,33124
20230627,102500,78973753030,3425,3420,3425,3415,28265
20230627,102400,78877169455,3420,3420,3425,3415,66859
20230627,102300,78648709665,3420,3430,3430,3420,21050
20230627,102200,78576643290,3430,3430,3435,3430,14120
20230627,102100,78528207100,3435,3440,3440,3430,42234
20230627,102000,78383124225,3440,3420,3445,3415,66934
20230627,101900,78153604305,3420,3415,3420,3410,24860
20230627,101800,78068726400,3415,3420,3420,3410,34086
20230627,101700,77952300930,3410,3410,3420,3405,84771
20230627,101600,77663134625,3410,3425,3425,3410,58140
20230627,101500,77464498770,3420,3420,3430,3420,44552
20230627,101400,77311924095,3420,3445,3445,3420,92712
20230627,101300,76993758805,3440,3440,3445,3435,36830
20230627,101200,76867043970,3435,3450,3450,3430,69307
20230627,101100,76628718985,3450,3455,3460,3445,90877
20230627,101000,76315106875,3455,3450,3460,3445,91430
20230627,100900,75999405750,3455,3450,3460,3445,83791
20230627,100800,75710092795,3450,3435,3450,3435,169539
20230627,100700,75126220420,3435,3435,3440,3430,59601
20230627,100600,74921428830,3430,3440,3440,3430,79033
20230627,100500,74649957730,3435,3440,3445,3430,126571
20230627,100400,74215006555,3435,3425,3445,3415,104649
20230627,100300,73855886400,3415,3400,3420,3400,119951
20230627,100200,73447080750,3400,3415,3420,3400,184650
20230627,100100,72818325040,3415,3425,3430,3415,71907
20230627,100000,72572253245,3430,3430,3435,3425,68384
20230627,095900,72337638730,3435,3435,3435,3425,69261
20230627,095800,72099925220,3435,3440,3440,3430,39041
20230627,095700,71965835365,3440,3425,3440,3425,59889
20230627,095600,71760195915,3425,3425,3430,3420,73385
20230627,095500,71508873960,3425,3420,3435,3420,70797
20230627,095400,71266299065,3420,3425,3430,3415,37765
20230627,095300,71137038345,3425,3415,3425,3415,74443
20230627,095200,70882410185,3420,3410,3425,3400,95348
20230627,095100,70557448075,3405,3440,3440,3405,191074
20230627,095000,69903314240,3435,3445,3455,3425,241303
20230627,094900,69072797845,3445,3430,3460,3425,185246
20230627,094800,68434445890,3430,3410,3435,3405,127624
20230627,094700,67998196335,3410,3405,3420,3400,122284
20230627,094600,67581382840,3410,3405,3415,3400,163191
20230627,094500,67025791145,3405,3430,3440,3405,112828
20230627,094400,66639322180,3425,3410,3430,3405,65595
20230627,094300,66414928600,3410,3430,3430,3390,181474
20230627,094200,65795832565,3425,3420,3450,3415,238206
20230627,094100,64978208830,3420,3390,3420,3385,192407
20230627,094000,64324355010,3385,3440,3440,3375,488541
20230627,093900,62663995805,3435,3445,3460,3435,193765
20230627,093800,61996251265,3445,3465,3470,3420,420839
20230627,093700,60547643930,3465,3485,3490,3465,198218
20230627,093600,59858640955,3480,3500,3510,3480,227857
20230627,093500,59062144075,3500,3485,3500,3480,110644
20230627,093400,58676166785,3480,3490,3490,3465,237658
20230627,093300,57850035205,3490,3510,3525,3485,429480
20230627,093200,56344279305,3510,3495,3515,3490,452024
20230627,093100,54759678535,3490,3525,3530,3470,512535
20230627,093000,52963825875,3525,3455,3530,3455,1043827
20230627,092900,49305119185,3460,3450,3460,3445,272431
20230627,092800,48363904850,3455,3475,3475,3450,317798
20230627,092700,47263858455,3470,3430,3480,3420,336700
20230627,092600,46099998400,3430,3470,3495,3420,661908
20230627,092500,43807126380,3475,3415,3480,3410,631139
20230627,092400,41627182050,3415,3390,3425,3385,389860
20230627,092300,40296343755,3390,3390,3440,3345,692248
20230627,092200,37940660600,3385,3340,3390,3340,403774
20230627,092100,36580737620,3340,3325,3350,3325,118654
20230627,092000,36184670055,3325,3335,3335,3320,122284
20230627,091900,35777714960,3335,3335,3350,3330,128799
20230627,091800,35347481595,3335,3350,3350,3320,209658
20230627,091700,34648885125,3340,3305,3365,3305,208353
20230627,091600,33952092910,3305,3305,3330,3305,289491
20230627,091500,32992779990,3310,3320,3335,3305,338329
20230627,091400,31870746520,3320,3375,3380,3320,290328
20230627,091300,30898730015,3375,3380,3385,3365,163011
20230627,091200,30348232175,3375,3380,3385,3370,204563
20230627,091100,29657309530,3385,3395,3395,3365,435100
20230627,091000,28186932460,3395,3375,3400,3370,556152
20230627,090900,26304282265,3370,3325,3375,3320,338083
20230627,090800,25173147070,3325,3315,3340,3305,323446
20230627,090700,24097246695,3310,3365,3370,3310,557685
20230627,090600,22238259975,3365,3375,3380,3360,499172
20230627,090500,20554706035,3375,3335,3375,3330,898582
20230627,090400,17542380385,3335,3300,3335,3295,484819
20230627,090300,15934148350,3295,3285,3300,3270,522698
20230627,090200,14214796465,3275,3235,3315,3230,973040
20230627,090100,11021587730,3235,3205,3245,3200,1139034
20230627,090000,7346981665,3205,3235,3300,3200,2102914