stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,183300,124394829200,3170,3170,3170,3170,345636
20230628,183200,124394829200,3170,3170,3170,3170,0
20230628,183100,124394829200,3170,3170,3170,3170,0
20230628,183000,124394829200,3170,3170,3170,3170,0
20230628,182900,124394829200,3170,3170,3170,3170,0
20230628,182800,124394829200,3170,3170,3170,3170,0
20230628,182700,124394829200,3170,3170,3170,3170,0
20230628,182600,124394829200,3170,3170,3170,3170,0
20230628,182500,124394829200,3170,3170,3170,3170,0
20230628,182400,124394829200,3170,3170,3170,3170,0
20230628,182300,124394829200,3170,3170,3170,3170,0
20230628,182200,124394829200,3170,3170,3170,3170,0
20230628,182100,124394829200,3170,3170,3170,3170,0
20230628,182000,124394829200,3170,3170,3170,3170,0
20230628,181900,124394829200,3170,3170,3170,3170,0
20230628,181800,124394829200,3170,3170,3170,3170,0
20230628,181700,124394829200,3170,3170,3170,3170,0
20230628,181600,124394829200,3170,3170,3170,3170,0
20230628,181500,124394829200,3170,3170,3170,3170,0
20230628,181400,124394829200,3170,3170,3170,3170,0
20230628,181300,124394829200,3170,3170,3170,3170,0
20230628,181200,124394829200,3170,3170,3170,3170,0
20230628,181100,124394829200,3170,3170,3170,3170,0
20230628,181000,124394829200,3170,3170,3170,3170,0
20230628,180900,124394829200,3170,3170,3170,3170,0
20230628,180800,124394829200,3170,3170,3170,3170,0
20230628,180700,124394829200,3170,3170,3170,3170,0
20230628,180600,124394829200,3170,3170,3170,3170,0
20230628,180500,124394829200,3170,3170,3170,3170,0
20230628,180400,124394829200,3170,3170,3170,3170,0
20230628,180300,124394829200,3170,3170,3170,3170,345636
20230628,180200,124394829200,3170,3170,3170,3170,0
20230628,180100,124394829200,3170,3170,3170,3170,0
20230628,180000,124394829200,3170,3170,3170,3170,0
20230628,175900,124394829200,3170,3170,3170,3170,0
20230628,175800,124394829200,3170,3170,3170,3170,0
20230628,175700,124394829200,3170,3170,3170,3170,0
20230628,175600,124394829200,3170,3170,3170,3170,0
20230628,175500,124394829200,3170,3170,3170,3170,0
20230628,175400,124394829200,3170,3170,3170,3170,0
20230628,175300,124394829200,3170,3170,3170,3170,0
20230628,175200,124394829200,3170,3170,3170,3170,0
20230628,175100,124394829200,3170,3170,3170,3170,0
20230628,175000,124394829200,3170,3170,3170,3170,0
20230628,174900,124394829200,3170,3170,3170,3170,0
20230628,174800,124394829200,3170,3170,3170,3170,0
20230628,174700,124394829200,3170,3170,3170,3170,0
20230628,174600,124394829200,3170,3170,3170,3170,0
20230628,174500,124394829200,3170,3170,3170,3170,0
20230628,174400,124394829200,3170,3170,3170,3170,0
20230628,174300,124394829200,3170,3170,3170,3170,0
20230628,174200,124394829200,3170,3170,3170,3170,0
20230628,174100,124394829200,3170,3170,3170,3170,0
20230628,174000,124394829200,3170,3170,3170,3170,0
20230628,173900,124394829200,3170,3170,3170,3170,0
20230628,173800,124394829200,3170,3170,3170,3170,0
20230628,173700,124394829200,3170,3170,3170,3170,0
20230628,173600,124394829200,3170,3170,3170,3170,0
20230628,173500,124394829200,3170,3170,3170,3170,0
20230628,173400,124394829200,3170,3170,3170,3170,0
20230628,173300,124394829200,3170,3170,3170,3170,345636
20230628,173200,124394829200,3170,3170,3170,3170,0
20230628,173100,124394829200,3170,3170,3170,3170,0
20230628,173000,124394829200,3170,3170,3170,3170,0
20230628,172900,124394829200,3170,3170,3170,3170,0
20230628,172800,124394829200,3170,3170,3170,3170,0
20230628,172700,124394829200,3170,3170,3170,3170,0
20230628,172600,124394829200,3170,3170,3170,3170,0
20230628,172500,124394829200,3170,3170,3170,3170,0
20230628,172400,124394829200,3170,3170,3170,3170,0
20230628,172300,124394829200,3170,3170,3170,3170,0
20230628,172200,124394829200,3170,3170,3170,3170,0
20230628,172100,124394829200,3170,3170,3170,3170,0
20230628,172000,124394829200,3170,3170,3170,3170,0
20230628,171900,124394829200,3170,3170,3170,3170,0
20230628,171800,124394829200,3170,3170,3170,3170,0
20230628,171700,124394829200,3170,3170,3170,3170,0
20230628,171600,124394829200,3170,3170,3170,3170,0
20230628,171500,124394829200,3170,3170,3170,3170,0
20230628,171400,124394829200,3170,3170,3170,3170,0
20230628,171300,124394829200,3170,3170,3170,3170,0
20230628,171200,124394829200,3170,3170,3170,3170,0
20230628,171100,124394829200,3170,3170,3170,3170,0
20230628,171000,124394829200,3170,3170,3170,3170,0
20230628,170900,124394829200,3170,3170,3170,3170,0
20230628,170800,124394829200,3170,3170,3170,3170,0
20230628,170700,124394829200,3170,3170,3170,3170,0
20230628,170600,124394829200,3170,3170,3170,3170,0
20230628,170500,124394829200,3170,3170,3170,3170,0
20230628,170400,124394829200,3170,3170,3170,3170,0
20230628,170300,124394829200,3170,3170,3170,3170,345636
20230628,170200,124394829200,3170,3170,3170,3170,0
20230628,170100,124394829200,3170,3170,3170,3170,0
20230628,170000,124394829200,3170,3170,3170,3170,0
20230628,165900,124394829200,3170,3170,3170,3170,0
20230628,165800,124394829200,3170,3170,3170,3170,0
20230628,165700,124394829200,3170,3170,3170,3170,0
20230628,165600,124394829200,3170,3170,3170,3170,0
20230628,165500,124394829200,3170,3170,3170,3170,0
20230628,165400,124394829200,3170,3170,3170,3170,0
20230628,165300,124394829200,3170,3170,3170,3170,0
20230628,165200,124394829200,3170,3170,3170,3170,0
20230628,165100,124394829200,3170,3170,3170,3170,0
20230628,165000,124394829200,3170,3170,3170,3170,0
20230628,164900,124394829200,3170,3170,3170,3170,0
20230628,164800,124394829200,3170,3170,3170,3170,0
20230628,164700,124394829200,3170,3170,3170,3170,0
20230628,164600,124394829200,3170,3170,3170,3170,0
20230628,164500,124394829200,3170,3170,3170,3170,0
20230628,164400,124394829200,3170,3170,3170,3170,0
20230628,164300,124394829200,3170,3170,3170,3170,0
20230628,164200,124394829200,3170,3170,3170,3170,0
20230628,164100,124394829200,3170,3170,3170,3170,0
20230628,164000,124394829200,3170,3170,3170,3170,0
20230628,163900,124394829200,3170,3170,3170,3170,0
20230628,163800,124394829200,3170,3170,3170,3170,0
20230628,163700,124394829200,3170,3170,3170,3170,0
20230628,163600,124394829200,3170,3170,3170,3170,0
20230628,163500,124394829200,3170,3170,3170,3170,0
20230628,163400,124394829200,3170,3170,3170,3170,0
20230628,163300,124394829200,3170,3170,3170,3170,345636
20230628,163200,124394829200,3170,3170,3170,3170,0
20230628,163100,124394829200,3170,3170,3170,3170,0
20230628,163000,124394829200,3170,3170,3170,3170,0
20230628,162900,124394829200,3170,3170,3170,3170,0
20230628,162800,124394829200,3170,3170,3170,3170,0
20230628,162700,124394829200,3170,3170,3170,3170,0
20230628,162600,124394829200,3170,3170,3170,3170,0
20230628,162500,124394829200,3170,3170,3170,3170,0
20230628,162400,124394829200,3170,3170,3170,3170,0
20230628,162300,124394829200,3170,3170,3170,3170,0
20230628,162200,124394829200,3170,3170,3170,3170,0
20230628,162100,124394829200,3170,3170,3170,3170,0
20230628,162000,124394829200,3170,3170,3170,3170,0
20230628,161900,124394829200,3170,3170,3170,3170,0
20230628,161800,124394829200,3170,3170,3170,3170,0
20230628,161700,124394829200,3170,3170,3170,3170,0
20230628,161600,124394829200,3170,3170,3170,3170,0
20230628,161500,124394829200,3170,3170,3170,3170,0
20230628,161400,124394829200,3170,3170,3170,3170,0
20230628,161300,124394829200,3170,3170,3170,3170,0
20230628,161200,124394829200,3170,3170,3170,3170,0
20230628,161100,124394829200,3170,3170,3170,3170,0
20230628,161000,124394829200,3170,3170,3170,3170,0
20230628,160900,124394829200,3170,3170,3170,3170,0
20230628,160800,124394829200,3170,3170,3170,3170,0
20230628,160700,124394829200,3170,3170,3170,3170,0
20230628,160600,124394829200,3170,3170,3170,3170,0
20230628,160500,124394829200,3170,3170,3170,3170,0
20230628,160400,124394829200,3170,3170,3170,3170,0
20230628,160300,124394829200,3170,3170,3170,3170,345636
20230628,160200,124394829200,3170,3170,3170,3170,0
20230628,160100,124394829200,3170,3170,3170,3170,0
20230628,160000,124394829200,3170,3170,3170,3170,0
20230628,155900,124394829200,3170,3170,3170,3170,0
20230628,155800,124394829200,3170,3170,3170,3170,0
20230628,155700,124394829200,3170,3170,3170,3170,0
20230628,155600,124394829200,3170,3170,3170,3170,0
20230628,155500,124394829200,3170,3170,3170,3170,0
20230628,155400,124394829200,3170,3170,3170,3170,0
20230628,155300,124394829200,3170,3170,3170,3170,0
20230628,155200,124394829200,3170,3170,3170,3170,0
20230628,155100,124394829200,3170,3170,3170,3170,0
20230628,155000,124394829200,3170,3170,3170,3170,0
20230628,154900,124394829200,3170,3170,3170,3170,0
20230628,154800,124394829200,3170,3170,3170,3170,0
20230628,154700,124394829200,3170,3170,3170,3170,0
20230628,154600,124394829200,3170,3170,3170,3170,0
20230628,154500,124394829200,3170,3170,3170,3170,0
20230628,154400,124394829200,3170,3170,3170,3170,0
20230628,154300,124394829200,3170,3170,3170,3170,0
20230628,154200,124394829200,3170,3170,3170,3170,0
20230628,154100,124394829200,3170,3170,3170,3170,0
20230628,154000,124394829200,3170,3170,3170,3170,0
20230628,153900,124394829200,3170,3170,3170,3170,0
20230628,153800,124394829200,3170,3170,3170,3170,0
20230628,153700,124394829200,3170,3170,3170,3170,0
20230628,153600,124394829200,3170,3170,3170,3170,0
20230628,153500,124394829200,3170,3170,3170,3170,0
20230628,153400,124394829200,3170,3170,3170,3170,0
20230628,153300,124394829200,3170,3170,3170,3170,345636
20230628,153200,124394829200,3170,3170,3170,3170,0
20230628,153100,124394829200,3170,3170,3170,3170,0
20230628,153000,124394829200,3170,3170,3170,3170,345636
20230628,152900,123299163080,3185,3185,3185,3185,0
20230628,152800,123299163080,3185,3185,3185,3185,0
20230628,152700,123299163080,3185,3185,3185,3185,0
20230628,152600,123299163080,3185,3185,3185,3185,0
20230628,152500,123299163080,3185,3185,3185,3185,0
20230628,152400,123299163080,3185,3185,3185,3185,0
20230628,152300,123299163080,3185,3185,3185,3185,0
20230628,152200,123299163080,3185,3185,3185,3185,0
20230628,152100,123299163080,3185,3185,3185,3185,0
20230628,152000,123299163080,3185,3185,3185,3185,0
20230628,151900,123299163080,3185,3200,3200,3175,261462
20230628,151800,122465148935,3200,3190,3200,3190,130873
20230628,151700,122046922005,3195,3210,3215,3185,117569
20230628,151600,121670929110,3215,3225,3235,3210,131155
20230628,151500,121248021915,3230,3210,3235,3210,169127
20230628,151400,120702733075,3210,3195,3210,3190,188715
20230628,151300,120099086135,3195,3150,3200,3150,529092
20230628,151200,118423867255,3150,3150,3155,3145,341426
20230628,151100,117348263860,3155,3155,3155,3155,0
20230628,151000,117348263860,3155,3165,3165,3155,168328
20230628,150900,116816889370,3165,3170,3170,3155,248110
20230628,150800,116032245145,3170,3200,3200,3160,360549
20230628,150700,114887615190,3200,3210,3215,3195,457682
20230628,150600,113422101260,3210,3220,3225,3210,184223
20230628,150500,112830240340,3220,3240,3240,3215,136238
20230628,150400,112390754490,3240,3240,3245,3235,76487
20230628,150300,112142854545,3245,3245,3245,3240,29389
20230628,150200,112047583035,3245,3240,3245,3230,89644
20230628,150100,111757388200,3230,3220,3235,3215,251854
20230628,150000,110945750080,3220,3235,3240,3220,181071
20230628,145900,110361337105,3235,3240,3245,3235,78538
20230628,145800,110107029570,3240,3255,3255,3240,127861
20230628,145700,109692049045,3255,3255,3260,3250,37940
20230628,145600,109568606890,3260,3255,3260,3250,75013
20230628,145500,109324539040,3255,3255,3260,3250,40243
20230628,145400,109193548495,3260,3260,3260,3255,38762
20230628,145300,109067277905,3255,3260,3260,3250,51469
20230628,145200,108899770930,3255,3255,3260,3250,152533
20230628,145100,108403617210,3260,3265,3265,3255,76148
20230628,145000,108155392355,3265,3265,3270,3260,39626
20230628,144900,108026055005,3265,3280,3280,3265,19168
20230628,144800,107963365945,3275,3280,3285,3275,21862
20230628,144700,107891691755,3280,3270,3280,3270,66410
20230628,144600,107674285000,3270,3270,3270,3260,75555
20230628,144500,107427491175,3270,3275,3275,3265,64478
20230628,144400,107216562565,3275,3290,3290,3275,87325
20230628,144300,106929861925,3290,3295,3295,3285,39011
20230628,144200,106801509425,3290,3295,3295,3290,23358
20230628,144100,106724646960,3290,3290,3295,3285,30505
20230628,144000,106624314090,3285,3285,3290,3285,9431
20230628,143900,106593312250,3285,3295,3295,3285,33033
20230628,143800,106484660265,3295,3300,3300,3290,21839
20230628,143700,106412691500,3295,3305,3305,3295,20938
20230628,143600,106343633720,3295,3315,3315,3290,63805
20230628,143500,106133101140,3315,3310,3315,3305,36777
20230628,143400,106011426620,3315,3305,3315,3305,27284
20230628,143300,105921163850,3310,3305,3310,3300,12286
20230628,143200,105880533470,3305,3300,3305,3295,31721
20230628,143100,105775783140,3300,3295,3300,3295,12868
20230628,143000,105733356520,3295,3285,3300,3280,70635
20230628,142900,105500918710,3285,3295,3300,3285,51794
20230628,142800,105330534375,3300,3325,3325,3295,77464
20230628,142700,105074221350,3325,3325,3330,3325,34867
20230628,142600,104958257835,3325,3335,3335,3325,23236
20230628,142500,104880883740,3330,3330,3335,3325,44033
20230628,142400,104734307605,3330,3320,3330,3315,25993
20230628,142300,104647967930,3320,3340,3345,3315,136613
20230628,142200,104192813775,3340,3320,3340,3320,133778
20230628,142100,103746832020,3325,3315,3325,3310,87539
20230628,142000,103456479510,3315,3305,3315,3300,89376
20230628,141900,103160643205,3300,3295,3305,3290,85234
20230628,141800,102879550340,3290,3290,3295,3285,35805
20230628,141700,102761663890,3285,3275,3290,3275,27931
20230628,141600,102670042075,3275,3275,3280,3270,22998
20230628,141500,102594753660,3275,3270,3275,3265,39296
20230628,141400,102466264655,3270,3270,3275,3270,49216
20230628,141300,102305321510,3270,3275,3280,3270,15705
20230628,141200,102253906790,3275,3280,3285,3275,21300
20230628,141100,102184110440,3285,3280,3285,3275,21489
20230628,141000,102113674595,3280,3280,3285,3275,12107
20230628,140900,102073993500,3280,3280,3285,3275,18271
20230628,140800,102014079130,3280,3280,3285,3280,42454
20230628,140700,101874795505,3285,3290,3290,3280,21385
20230628,140600,101804532895,3290,3295,3295,3290,39397
20230628,140500,101674870955,3295,3295,3295,3290,19119
20230628,140400,101611881775,3295,3285,3295,3280,35029
20230628,140300,101496654790,3285,3275,3290,3275,35889
20230628,140200,101378904810,3280,3275,3280,3275,31825
20230628,140100,101274561520,3275,3275,3275,3270,25539
20230628,140000,101190960020,3275,3275,3275,3270,13436
20230628,135900,101146974480,3270,3275,3275,3270,12280
20230628,135800,101106769900,3275,3275,3280,3270,9479
20230628,135700,101075721865,3270,3275,3280,3270,28595
20230628,135600,100982027980,3275,3270,3280,3270,23810
20230628,135500,100904052630,3275,3275,3280,3270,10547
20230628,135400,100869541025,3275,3270,3275,3265,14331
20230628,135300,100822686835,3270,3270,3270,3265,29836
20230628,135200,100725197760,3265,3270,3270,3265,26099
20230628,135100,100639956505,3270,3270,3275,3265,12082
20230628,135000,100600437050,3265,3270,3275,3265,20606
20230628,134900,100533061055,3265,3275,3280,3260,78203
20230628,134800,100277531065,3275,3285,3285,3275,56573
20230628,134700,100092124520,3280,3280,3290,3280,22876
20230628,134600,100016983010,3285,3275,3285,3275,16788
20230628,134500,99961881470,3280,3280,3280,3275,24683
20230628,134400,99880987795,3280,3285,3285,3280,46623
20230628,134300,99728016895,3285,3285,3285,3280,16502
20230628,134200,99673821815,3285,3285,3285,3280,24624
20230628,134100,99592955045,3285,3280,3285,3280,15711
20230628,134000,99541348830,3285,3280,3285,3280,11880
20230628,133900,99502333570,3285,3280,3285,3280,13153
20230628,133800,99459179895,3280,3280,3280,3275,24249
20230628,133700,99379685935,3280,3280,3280,3275,19842
20230628,133600,99314628925,3280,3275,3280,3270,32843
20230628,133500,99207096400,3275,3275,3275,3270,15301
20230628,133400,99157018025,3275,3280,3280,3270,30044
20230628,133300,99058653205,3280,3280,3285,3280,29231
20230628,133200,98962704430,3285,3280,3285,3275,41146
20230628,133100,98827778030,3280,3270,3280,3265,33117
20230628,133000,98719373810,3270,3265,3275,3265,16764
20230628,132900,98664597805,3265,3255,3270,3250,71364
20230628,132800,98431583780,3260,3255,3260,3250,87682
20230628,132700,98146491110,3255,3260,3260,3250,53453
20230628,132600,97972472095,3260,3255,3260,3250,19011
20230628,132500,97910576100,3255,3280,3280,3250,181160
20230628,132400,97318919690,3275,3275,3275,3270,27930
20230628,132300,97227503995,3270,3280,3280,3270,74652
20230628,132200,96983088445,3275,3275,3280,3270,47723
20230628,132100,96826796760,3275,3275,3280,3270,32064
20230628,132000,96721787180,3275,3270,3275,3265,20767
20230628,131900,96653852025,3270,3260,3270,3260,72881
20230628,131800,96415974145,3260,3260,3270,3260,30949
20230628,131700,96315050455,3265,3270,3270,3260,26044
20230628,131600,96229988885,3270,3285,3285,3260,83339
20230628,131500,95957716465,3280,3280,3290,3280,45807
20230628,131400,95807343565,3280,3270,3280,3265,73772
20230628,131300,95565983040,3270,3265,3270,3260,28665
20230628,131200,95472391170,3265,3260,3270,3250,60123
20230628,131100,95276546995,3260,3270,3270,3250,146006
20230628,131000,94800786120,3270,3260,3270,3250,76867
20230628,130900,94550037875,3255,3250,3260,3245,259326
20230628,130800,93707179850,3250,3265,3265,3250,131368
20230628,130700,93279525180,3265,3275,3275,3265,111310
20230628,130600,92915586570,3270,3270,3280,3270,65413
20230628,130500,92701401005,3275,3285,3290,3270,83319
20230628,130400,92428333655,3285,3295,3300,3280,58239
20230628,130300,92236924575,3290,3300,3300,3285,86145
20230628,130200,91953361255,3295,3305,3305,3295,44028
20230628,130100,91808073100,3305,3310,3310,3305,16229
20230628,130000,91754412670,3310,3315,3315,3300,59711
20230628,125900,91556944445,3315,3315,3315,3310,19026
20230628,125800,91493946560,3315,3315,3315,3310,16482
20230628,125700,91439364180,3310,3310,3315,3305,29138
20230628,125600,91342962960,3310,3310,3315,3305,11893
20230628,125500,91303599540,3315,3310,3315,3305,21412
20230628,125400,91232749695,3315,3325,3330,3305,37425
20230628,125300,91108454280,3330,3315,3330,3315,45291
20230628,125200,90958001810,3320,3300,3320,3300,38916
20230628,125100,90829301130,3305,3300,3305,3295,23592
20230628,125000,90751437200,3300,3305,3305,3295,66797
20230628,124900,90531025600,3305,3295,3305,3295,53290
20230628,124800,90355177975,3300,3305,3305,3295,101874
20230628,124700,90019218695,3305,3300,3305,3290,81916
20230628,124600,89748912320,3300,3290,3305,3285,135068
20230628,124500,89303792415,3290,3310,3315,3285,206978
20230628,124400,88620705650,3310,3335,3335,3310,128649
20230628,124300,88193508790,3330,3340,3345,3330,116046
20230628,124200,87806408000,3340,3340,3345,3340,33758
20230628,124100,87693574005,3340,3350,3350,3340,40369
20230628,124000,87558549680,3345,3350,3350,3345,10232
20230628,123900,87524295720,3345,3350,3350,3345,17058
20230628,123800,87467205250,3345,3350,3355,3345,100338
20230628,123700,87131181470,3350,3360,3360,3350,22173
20230628,123600,87056786625,3355,3355,3360,3355,13469
20230628,123500,87011597265,3355,3350,3360,3350,53548
20230628,123400,86831911080,3350,3360,3360,3350,47561
20230628,123300,86672414200,3355,3365,3365,3355,38228
20230628,123200,86543983490,3360,3360,3365,3360,26200
20230628,123100,86455919210,3360,3365,3370,3360,28776
20230628,123000,86359146180,3370,3370,3375,3365,22350
20230628,122900,86283860455,3370,3370,3375,3370,7649
20230628,122800,86258080130,3375,3375,3380,3370,37045
20230628,122700,86133107130,3380,3390,3390,3375,78185
20230628,122600,85868760705,3385,3375,3390,3370,61970
20230628,122500,85659296765,3370,3365,3375,3360,11587
20230628,122400,85620274610,3360,3360,3365,3360,10221
20230628,122300,85585887960,3365,3365,3365,3360,14310
20230628,122200,85537744045,3360,3365,3365,3360,9409
20230628,122100,85506118875,3365,3365,3365,3360,20042
20230628,122000,85438768945,3365,3360,3370,3360,11751
20230628,121900,85399250990,3365,3360,3370,3360,33375
20230628,121800,85286986295,3360,3365,3365,3360,13302
20230628,121700,85242282520,3360,3365,3370,3360,33525
20230628,121600,85129618295,3365,3365,3370,3360,22421
20230628,121500,85054197130,3365,3365,3370,3360,6460
20230628,121400,85032462100,3370,3365,3370,3365,15669
20230628,121300,84979733250,3365,3375,3375,3365,13280
20230628,121200,84934977155,3375,3380,3380,3370,17793
20230628,121100,84874940725,3380,3370,3380,3370,5740
20230628,121000,84855582230,3370,3375,3380,3370,41002
20230628,120900,84717285350,3380,3390,3390,3380,54313
20230628,120800,84533517425,3385,3390,3390,3385,35691
20230628,120700,84412629465,3385,3395,3395,3375,48531
20230628,120600,84248414645,3395,3395,3400,3390,105276
20230628,120500,83890751245,3395,3380,3400,3380,110075
20230628,120400,83517650355,3375,3365,3375,3360,74657
20230628,120300,83266102395,3360,3355,3365,3355,27615
20230628,120200,83173315565,3355,3350,3360,3350,27111
20230628,120100,83082370500,3350,3355,3355,3345,23225
20230628,120000,83004617905,3350,3350,3355,3345,26359
20230628,115900,82916356870,3350,3350,3355,3345,24046
20230628,115800,82835812540,3350,3350,3350,3345,16759
20230628,115700,82779722800,3350,3355,3355,3345,23845
20230628,115600,82699873150,3355,3355,3360,3350,46698
20230628,115500,82543388010,3355,3360,3360,3355,10731
20230628,115400,82507376990,3360,3360,3365,3355,18773
20230628,115300,82444329350,3360,3365,3365,3355,17383
20230628,115200,82385924655,3360,3360,3365,3360,8073
20230628,115100,82358785520,3360,3355,3370,3355,17357
20230628,115000,82300471225,3355,3355,3360,3350,21930
20230628,114900,82226907735,3355,3355,3355,3350,11933
20230628,114800,82186921155,3355,3355,3360,3350,21649
20230628,114700,82114312235,3360,3365,3370,3355,28755
20230628,114600,82017686690,3365,3370,3370,3365,15432
20230628,114500,81965752985,3370,3370,3375,3365,13556
20230628,114400,81920061940,3375,3370,3375,3370,27059
20230628,114300,81828849285,3370,3375,3375,3370,6067
20230628,114200,81808391090,3370,3370,3375,3360,16052
20230628,114100,81754298405,3365,3370,3370,3360,24506
20230628,114000,81671895655,3370,3375,3375,3365,22820
20230628,113900,81594971420,3370,3375,3375,3370,26516
20230628,113800,81505490590,3375,3370,3375,3360,33722
20230628,113700,81391829565,3375,3370,3375,3365,38959
20230628,113600,81260405510,3370,3355,3370,3350,22384
20230628,113500,81185099555,3355,3345,3355,3340,29835
20230628,113400,81085281965,3345,3350,3350,3340,27696
20230628,113300,80992645890,3345,3355,3355,3345,62014
20230628,113200,80784910330,3360,3360,3360,3355,14170
20230628,113100,80737353915,3360,3360,3360,3350,41683
20230628,113000,80597481235,3360,3365,3370,3355,26232
20230628,112900,80509307430,3370,3375,3375,3360,26781
20230628,112800,80419138770,3375,3380,3385,3370,31637
20230628,112700,80312236485,3380,3365,3380,3365,23553
20230628,112600,80232785330,3365,3365,3370,3360,28081
20230628,112500,80138260135,3365,3360,3370,3355,47897
20230628,112400,79977351220,3365,3365,3370,3360,29373
20230628,112300,79878529460,3365,3370,3370,3365,36382
20230628,112200,79756031160,3375,3380,3385,3370,51249
20230628,112100,79582984900,3380,3380,3380,3375,16770
20230628,112000,79526322955,3380,3385,3390,3380,38918
20230628,111900,79394700500,3385,3390,3395,3380,47499
20230628,111800,79233778810,3395,3380,3395,3380,59851
20230628,111700,79030884360,3385,3385,3385,3380,16159
20230628,111600,78976208240,3380,3375,3385,3375,41857
20230628,111500,78834732330,3380,3385,3385,3375,31468
20230628,111400,78728372955,3385,3375,3385,3370,32943
20230628,111300,78617108500,3375,3375,3380,3370,30909
20230628,111200,78512796415,3375,3360,3375,3360,39790
20230628,111100,78378741045,3365,3360,3365,3360,5912
20230628,111000,78358871420,3360,3360,3365,3360,14618
20230628,110900,78309740875,3360,3365,3370,3360,20147
20230628,110800,78241928010,3365,3365,3370,3365,35018
20230628,110700,78124026265,3365,3370,3370,3365,29922
20230628,110600,78023262585,3365,3360,3370,3360,21204
20230628,110500,77951906430,3365,3365,3365,3355,60879
20230628,110400,77747299650,3360,3370,3375,3360,44569
20230628,110300,77597175075,3375,3380,3385,3365,90472
20230628,110200,77291518775,3385,3370,3385,3360,37800
20230628,110100,77163964850,3360,3355,3370,3350,73998
20230628,110000,76915393245,3355,3360,3360,3355,17665
20230628,105900,76856104795,3360,3355,3365,3355,33831
20230628,105800,76742511150,3360,3355,3360,3355,23519
20230628,105700,76663565720,3360,3365,3365,3355,34491
20230628,105600,76547718445,3365,3365,3365,3360,23032
20230628,105500,76470317930,3365,3355,3365,3355,30342
20230628,105400,76368420860,3360,3350,3360,3345,49602
20230628,105300,76202178605,3350,3355,3355,3340,55949
20230628,105200,76014896980,3355,3350,3355,3345,44051
20230628,105100,75867317765,3350,3360,3360,3350,38366
20230628,105000,75738650405,3360,3350,3360,3350,44314
20230628,104900,75590012255,3350,3355,3355,3350,26843
20230628,104800,75500063240,3350,3360,3360,3350,23076
20230628,104700,75422649410,3355,3350,3360,3345,38537
20230628,104600,75293471550,3350,3355,3355,3345,55659
20230628,104500,75107058265,3355,3360,3360,3350,31913
20230628,104400,75000034500,3360,3355,3360,3350,44565
20230628,104300,74850442510,3355,3355,3365,3350,36794
20230628,104200,74726914425,3360,3340,3360,3340,34902
20230628,104100,74609928370,3345,3355,3355,3340,97716
20230628,104000,74283197815,3355,3370,3375,3350,106206
20230628,103900,73926129165,3375,3380,3380,3370,38069
20230628,103800,73797701550,3375,3375,3380,3375,73123
20230628,103700,73550810720,3380,3395,3400,3370,120068
20230628,103600,73144382415,3395,3380,3395,3380,87928
20230628,103500,72846507375,3380,3375,3380,3370,109452
20230628,103400,72477176255,3375,3360,3375,3360,102056
20230628,103300,72133413815,3360,3370,3370,3340,290485
20230628,103200,71159244825,3370,3405,3405,3355,279025
20230628,103100,70218109465,3405,3430,3430,3380,328187
20230628,103000,69100779640,3425,3415,3470,3410,676970
20230628,102900,66764130435,3415,3390,3430,3380,441758
20230628,102800,65260446910,3390,3360,3400,3350,235918
20230628,102700,64464696070,3360,3350,3430,3350,598158
20230628,102600,62433660270,3350,3355,3375,3340,166001
20230628,102500,61877126840,3350,3355,3385,3345,309250
20230628,102400,60834725020,3350,3340,3355,3330,233689
20230628,102300,60053234710,3345,3395,3400,3330,503642
20230628,102200,58357374050,3395,3360,3400,3340,772183
20230628,102100,55749344015,3360,3340,3395,3330,853935
20230628,102000,52875388290,3340,3235,3355,3230,1013620
20230628,101900,49530212875,3235,3240,3240,3230,117852
20230628,101800,49148928535,3240,3245,3250,3235,94568
20230628,101700,48842331250,3245,3255,3260,3240,125548
20230628,101600,48434614260,3260,3250,3260,3245,168265
20230628,101500,47887863950,3245,3250,3250,3235,197870
20230628,101400,47246295875,3250,3265,3265,3250,235339
20230628,101300,46480636030,3265,3285,3285,3265,136788
20230628,101200,46032788470,3280,3280,3285,3280,38072
20230628,101100,45907891645,3280,3285,3285,3280,38992
20230628,101000,45779956105,3285,3300,3300,3285,70434
20230628,100900,45548237655,3300,3315,3315,3300,137343
20230628,100800,45094031315,3310,3305,3315,3300,75771
20230628,100700,44843313405,3305,3300,3305,3295,64591
20230628,100600,44630015735,3300,3290,3305,3285,117266
20230628,100500,44243437045,3290,3280,3290,3275,97622
20230628,100400,43923004180,3275,3275,3280,3275,35608
20230628,100300,43806337315,3280,3275,3280,3275,33862
20230628,100200,43695363335,3275,3275,3280,3270,49805
20230628,100100,43532356300,3275,3270,3280,3270,51688
20230628,100000,43363152485,3270,3275,3280,3260,56073
20230628,095900,43179980765,3280,3260,3280,3255,93146
20230628,095800,42876226010,3255,3285,3290,3250,293852
20230628,095700,41916328700,3285,3290,3295,3285,67600
20230628,095600,41694007515,3295,3295,3300,3290,95798
20230628,095500,41378380360,3300,3295,3300,3290,60662
20230628,095400,41178479700,3295,3300,3300,3290,51612
20230628,095300,41008488615,3295,3300,3305,3295,101579
20230628,095200,40673390230,3300,3285,3300,3285,94383
20230628,095100,40362445350,3290,3290,3295,3280,155989
20230628,095000,39849803080,3285,3295,3300,3280,100418
20230628,094900,39519555395,3300,3300,3305,3290,195360
20230628,094800,38875034365,3300,3280,3305,3275,103002
20230628,094700,38536306265,3275,3265,3280,3265,130046
20230628,094600,38110761050,3265,3260,3275,3255,245521
20230628,094500,37309591910,3260,3230,3265,3225,315767
20230628,094400,36284675730,3230,3245,3245,3215,531351
20230628,094300,34568352740,3245,3275,3275,3240,410899
20230628,094200,33229934260,3275,3290,3290,3270,261499
20230628,094100,32372544295,3285,3300,3300,3285,174029
20230628,094000,31799986955,3300,3310,3310,3295,108466
20230628,093900,31441887600,3310,3320,3320,3300,140311
20230628,093800,30977413525,3320,3330,3330,3305,161052
20230628,093700,30442957085,3330,3310,3330,3305,147744
20230628,093600,29952874750,3310,3295,3310,3290,187366
20230628,093500,29334614995,3295,3295,3295,3285,150471
20230628,093400,28839672265,3295,3285,3295,3285,141818
20230628,093300,28373044115,3285,3290,3290,3280,240405
20230628,093200,27583578865,3285,3305,3305,3285,370258
20230628,093100,26364373635,3305,3285,3310,3280,228769
20230628,093000,25610671090,3285,3280,3300,3270,530135
20230628,092900,23869568880,3280,3320,3325,3270,625038
20230628,092800,21807536045,3320,3350,3350,3315,386184
20230628,092700,20519451170,3350,3375,3380,3345,316708
20230628,092600,19455170650,3380,3385,3385,3375,83117
20230628,092500,19174169980,3385,3380,3385,3375,56639
20230628,092400,18982719035,3380,3375,3385,3370,96168
20230628,092300,18657876905,3375,3375,3375,3370,72609
20230628,092200,18412856100,3370,3370,3380,3370,68671
20230628,092100,18181144520,3375,3370,3375,3365,126866
20230628,092000,17753532785,3370,3370,3370,3365,57258
20230628,091900,17560760665,3370,3365,3370,3355,65814
20230628,091800,17339389125,3360,3360,3370,3350,107748
20230628,091700,16977639125,3360,3345,3360,3345,166406
20230628,091600,16420098315,3345,3370,3370,3345,231440
20230628,091500,15644245665,3370,3385,3390,3360,160130
20230628,091400,15103782395,3385,3375,3385,3365,95839
20230628,091300,14780130575,3375,3350,3380,3350,235133
20230628,091200,13990433110,3355,3360,3365,3345,340930
20230628,091100,12846849605,3365,3405,3410,3360,324903
20230628,091000,11747274345,3410,3400,3410,3395,123659
20230628,090900,11326393015,3400,3395,3400,3385,219151
20230628,090800,10583247905,3395,3410,3415,3390,250464
20230628,090700,9731863415,3415,3390,3425,3390,173382
20230628,090600,9141338625,3395,3425,3425,3395,211969
20230628,090500,8419609860,3425,3455,3465,3420,287420
20230628,090400,7430841035,3455,3390,3460,3385,295469
20230628,090300,6419379895,3385,3370,3390,3340,561258
20230628,090200,4531537650,3375,3475,3485,3370,407977
20230628,090100,3130883000,3485,3530,3535,3475,461622
20230628,090000,1512598060,3525,3505,3530,3505,422564