stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194300,4727748310,3250,3250,3250,3250,17548
20230628,194200,4727748310,3250,3250,3250,3250,0
20230628,194100,4727748310,3250,3250,3250,3250,0
20230628,194000,4727748310,3250,3250,3250,3250,0
20230628,193900,4727748310,3250,3250,3250,3250,0
20230628,193800,4727748310,3250,3250,3250,3250,0
20230628,193700,4727748310,3250,3250,3250,3250,0
20230628,193600,4727748310,3250,3250,3250,3250,0
20230628,193500,4727748310,3250,3250,3250,3250,0
20230628,193400,4727748310,3250,3250,3250,3250,0
20230628,193300,4727748310,3250,3250,3250,3250,0
20230628,193200,4727748310,3250,3250,3250,3250,0
20230628,193100,4727748310,3250,3250,3250,3250,0
20230628,193000,4727748310,3250,3250,3250,3250,0
20230628,192900,4727748310,3250,3250,3250,3250,0
20230628,192800,4727748310,3250,3250,3250,3250,0
20230628,192700,4727748310,3250,3250,3250,3250,0
20230628,192600,4727748310,3250,3250,3250,3250,0
20230628,192500,4727748310,3250,3250,3250,3250,0
20230628,192400,4727748310,3250,3250,3250,3250,0
20230628,192300,4727748310,3250,3250,3250,3250,0
20230628,192200,4727748310,3250,3250,3250,3250,0
20230628,192100,4727748310,3250,3250,3250,3250,0
20230628,192000,4727748310,3250,3250,3250,3250,0
20230628,191900,4727748310,3250,3250,3250,3250,0
20230628,191800,4727748310,3250,3250,3250,3250,0
20230628,191700,4727748310,3250,3250,3250,3250,0
20230628,191600,4727748310,3250,3250,3250,3250,0
20230628,191500,4727748310,3250,3250,3250,3250,0
20230628,191400,4727748310,3250,3250,3250,3250,0
20230628,191300,4727748310,3250,3250,3250,3250,17548
20230628,191200,4727748310,3250,3250,3250,3250,0
20230628,191100,4727748310,3250,3250,3250,3250,0
20230628,191000,4727748310,3250,3250,3250,3250,0
20230628,190900,4727748310,3250,3250,3250,3250,0
20230628,190800,4727748310,3250,3250,3250,3250,0
20230628,190700,4727748310,3250,3250,3250,3250,0
20230628,190600,4727748310,3250,3250,3250,3250,0
20230628,190500,4727748310,3250,3250,3250,3250,0
20230628,190400,4727748310,3250,3250,3250,3250,0
20230628,190300,4727748310,3250,3250,3250,3250,0
20230628,190200,4727748310,3250,3250,3250,3250,0
20230628,190100,4727748310,3250,3250,3250,3250,0
20230628,190000,4727748310,3250,3250,3250,3250,0
20230628,185900,4727748310,3250,3250,3250,3250,0
20230628,185800,4727748310,3250,3250,3250,3250,0
20230628,185700,4727748310,3250,3250,3250,3250,0
20230628,185600,4727748310,3250,3250,3250,3250,0
20230628,185500,4727748310,3250,3250,3250,3250,0
20230628,185400,4727748310,3250,3250,3250,3250,0
20230628,185300,4727748310,3250,3250,3250,3250,0
20230628,185200,4727748310,3250,3250,3250,3250,0
20230628,185100,4727748310,3250,3250,3250,3250,0
20230628,185000,4727748310,3250,3250,3250,3250,0
20230628,184900,4727748310,3250,3250,3250,3250,0
20230628,184800,4727748310,3250,3250,3250,3250,0
20230628,184700,4727748310,3250,3250,3250,3250,0
20230628,184600,4727748310,3250,3250,3250,3250,0
20230628,184500,4727748310,3250,3250,3250,3250,0
20230628,184400,4727748310,3250,3250,3250,3250,0
20230628,184300,4727748310,3250,3250,3250,3250,17548
20230628,184200,4727748310,3250,3250,3250,3250,0
20230628,184100,4727748310,3250,3250,3250,3250,0
20230628,184000,4727748310,3250,3250,3250,3250,0
20230628,183900,4727748310,3250,3250,3250,3250,0
20230628,183800,4727748310,3250,3250,3250,3250,0
20230628,183700,4727748310,3250,3250,3250,3250,0
20230628,183600,4727748310,3250,3250,3250,3250,0
20230628,183500,4727748310,3250,3250,3250,3250,0
20230628,183400,4727748310,3250,3250,3250,3250,0
20230628,183300,4727748310,3250,3250,3250,3250,0
20230628,183200,4727748310,3250,3250,3250,3250,0
20230628,183100,4727748310,3250,3250,3250,3250,0
20230628,183000,4727748310,3250,3250,3250,3250,0
20230628,182900,4727748310,3250,3250,3250,3250,0
20230628,182800,4727748310,3250,3250,3250,3250,0
20230628,182700,4727748310,3250,3250,3250,3250,0
20230628,182600,4727748310,3250,3250,3250,3250,0
20230628,182500,4727748310,3250,3250,3250,3250,0
20230628,182400,4727748310,3250,3250,3250,3250,0
20230628,182300,4727748310,3250,3250,3250,3250,0
20230628,182200,4727748310,3250,3250,3250,3250,0
20230628,182100,4727748310,3250,3250,3250,3250,0
20230628,182000,4727748310,3250,3250,3250,3250,0
20230628,181900,4727748310,3250,3250,3250,3250,0
20230628,181800,4727748310,3250,3250,3250,3250,0
20230628,181700,4727748310,3250,3250,3250,3250,0
20230628,181600,4727748310,3250,3250,3250,3250,0
20230628,181500,4727748310,3250,3250,3250,3250,0
20230628,181400,4727748310,3250,3250,3250,3250,0
20230628,181300,4727748310,3250,3250,3250,3250,17548
20230628,181200,4727748310,3250,3250,3250,3250,0
20230628,181100,4727748310,3250,3250,3250,3250,0
20230628,181000,4727748310,3250,3250,3250,3250,0
20230628,180900,4727748310,3250,3250,3250,3250,0
20230628,180800,4727748310,3250,3250,3250,3250,0
20230628,180700,4727748310,3250,3250,3250,3250,0
20230628,180600,4727748310,3250,3250,3250,3250,0
20230628,180500,4727748310,3250,3250,3250,3250,0
20230628,180400,4727748310,3250,3250,3250,3250,0
20230628,180300,4727748310,3250,3250,3250,3250,0
20230628,180200,4727748310,3250,3250,3250,3250,0
20230628,180100,4727748310,3250,3250,3250,3250,0
20230628,180000,4727748310,3250,3250,3250,3250,0
20230628,175900,4727748310,3250,3250,3250,3250,0
20230628,175800,4727748310,3250,3250,3250,3250,0
20230628,175700,4727748310,3250,3250,3250,3250,0
20230628,175600,4727748310,3250,3250,3250,3250,0
20230628,175500,4727748310,3250,3250,3250,3250,0
20230628,175400,4727748310,3250,3250,3250,3250,0
20230628,175300,4727748310,3250,3250,3250,3250,0
20230628,175200,4727748310,3250,3250,3250,3250,0
20230628,175100,4727748310,3250,3250,3250,3250,0
20230628,175000,4727748310,3250,3250,3250,3250,0
20230628,174900,4727748310,3250,3250,3250,3250,0
20230628,174800,4727748310,3250,3250,3250,3250,0
20230628,174700,4727748310,3250,3250,3250,3250,0
20230628,174600,4727748310,3250,3250,3250,3250,0
20230628,174500,4727748310,3250,3250,3250,3250,0
20230628,174400,4727748310,3250,3250,3250,3250,0
20230628,174300,4727748310,3250,3250,3250,3250,17548
20230628,174200,4727748310,3250,3250,3250,3250,0
20230628,174100,4727748310,3250,3250,3250,3250,0
20230628,174000,4727748310,3250,3250,3250,3250,0
20230628,173900,4727748310,3250,3250,3250,3250,0
20230628,173800,4727748310,3250,3250,3250,3250,0
20230628,173700,4727748310,3250,3250,3250,3250,0
20230628,173600,4727748310,3250,3250,3250,3250,0
20230628,173500,4727748310,3250,3250,3250,3250,0
20230628,173400,4727748310,3250,3250,3250,3250,0
20230628,173300,4727748310,3250,3250,3250,3250,0
20230628,173200,4727748310,3250,3250,3250,3250,0
20230628,173100,4727748310,3250,3250,3250,3250,0
20230628,173000,4727748310,3250,3250,3250,3250,0
20230628,172900,4727748310,3250,3250,3250,3250,0
20230628,172800,4727748310,3250,3250,3250,3250,0
20230628,172700,4727748310,3250,3250,3250,3250,0
20230628,172600,4727748310,3250,3250,3250,3250,0
20230628,172500,4727748310,3250,3250,3250,3250,0
20230628,172400,4727748310,3250,3250,3250,3250,0
20230628,172300,4727748310,3250,3250,3250,3250,0
20230628,172200,4727748310,3250,3250,3250,3250,0
20230628,172100,4727748310,3250,3250,3250,3250,0
20230628,172000,4727748310,3250,3250,3250,3250,0
20230628,171900,4727748310,3250,3250,3250,3250,0
20230628,171800,4727748310,3250,3250,3250,3250,0
20230628,171700,4727748310,3250,3250,3250,3250,0
20230628,171600,4727748310,3250,3250,3250,3250,0
20230628,171500,4727748310,3250,3250,3250,3250,0
20230628,171400,4727748310,3250,3250,3250,3250,0
20230628,171300,4727748310,3250,3250,3250,3250,17548
20230628,171200,4727748310,3250,3250,3250,3250,0
20230628,171100,4727748310,3250,3250,3250,3250,0
20230628,171000,4727748310,3250,3250,3250,3250,0
20230628,170900,4727748310,3250,3250,3250,3250,0
20230628,170800,4727748310,3250,3250,3250,3250,0
20230628,170700,4727748310,3250,3250,3250,3250,0
20230628,170600,4727748310,3250,3250,3250,3250,0
20230628,170500,4727748310,3250,3250,3250,3250,0
20230628,170400,4727748310,3250,3250,3250,3250,0
20230628,170300,4727748310,3250,3250,3250,3250,0
20230628,170200,4727748310,3250,3250,3250,3250,0
20230628,170100,4727748310,3250,3250,3250,3250,0
20230628,170000,4727748310,3250,3250,3250,3250,0
20230628,165900,4727748310,3250,3250,3250,3250,0
20230628,165800,4727748310,3250,3250,3250,3250,0
20230628,165700,4727748310,3250,3250,3250,3250,0
20230628,165600,4727748310,3250,3250,3250,3250,0
20230628,165500,4727748310,3250,3250,3250,3250,0
20230628,165400,4727748310,3250,3250,3250,3250,0
20230628,165300,4727748310,3250,3250,3250,3250,0
20230628,165200,4727748310,3250,3250,3250,3250,0
20230628,165100,4727748310,3250,3250,3250,3250,0
20230628,165000,4727748310,3250,3250,3250,3250,0
20230628,164900,4727748310,3250,3250,3250,3250,0
20230628,164800,4727748310,3250,3250,3250,3250,0
20230628,164700,4727748310,3250,3250,3250,3250,0
20230628,164600,4727748310,3250,3250,3250,3250,0
20230628,164500,4727748310,3250,3250,3250,3250,0
20230628,164400,4727748310,3250,3250,3250,3250,0
20230628,164300,4727748310,3250,3250,3250,3250,17548
20230628,164200,4727748310,3250,3250,3250,3250,0
20230628,164100,4727748310,3250,3250,3250,3250,0
20230628,164000,4727748310,3250,3250,3250,3250,0
20230628,163900,4727748310,3250,3250,3250,3250,0
20230628,163800,4727748310,3250,3250,3250,3250,0
20230628,163700,4727748310,3250,3250,3250,3250,0
20230628,163600,4727748310,3250,3250,3250,3250,0
20230628,163500,4727748310,3250,3250,3250,3250,0
20230628,163400,4727748310,3250,3250,3250,3250,0
20230628,163300,4727748310,3250,3250,3250,3250,0
20230628,163200,4727748310,3250,3250,3250,3250,0
20230628,163100,4727748310,3250,3250,3250,3250,0
20230628,163000,4727748310,3250,3250,3250,3250,0
20230628,162900,4727748310,3250,3250,3250,3250,0
20230628,162800,4727748310,3250,3250,3250,3250,0
20230628,162700,4727748310,3250,3250,3250,3250,0
20230628,162600,4727748310,3250,3250,3250,3250,0
20230628,162500,4727748310,3250,3250,3250,3250,0
20230628,162400,4727748310,3250,3250,3250,3250,0
20230628,162300,4727748310,3250,3250,3250,3250,0
20230628,162200,4727748310,3250,3250,3250,3250,0
20230628,162100,4727748310,3250,3250,3250,3250,0
20230628,162000,4727748310,3250,3250,3250,3250,0
20230628,161900,4727748310,3250,3250,3250,3250,0
20230628,161800,4727748310,3250,3250,3250,3250,0
20230628,161700,4727748310,3250,3250,3250,3250,0
20230628,161600,4727748310,3250,3250,3250,3250,0
20230628,161500,4727748310,3250,3250,3250,3250,0
20230628,161400,4727748310,3250,3250,3250,3250,0
20230628,161300,4727748310,3250,3250,3250,3250,17548
20230628,161200,4727748310,3250,3250,3250,3250,0
20230628,161100,4727748310,3250,3250,3250,3250,0
20230628,161000,4727748310,3250,3250,3250,3250,0
20230628,160900,4727748310,3250,3250,3250,3250,0
20230628,160800,4727748310,3250,3250,3250,3250,0
20230628,160700,4727748310,3250,3250,3250,3250,0
20230628,160600,4727748310,3250,3250,3250,3250,0
20230628,160500,4727748310,3250,3250,3250,3250,0
20230628,160400,4727748310,3250,3250,3250,3250,0
20230628,160300,4727748310,3250,3250,3250,3250,0
20230628,160200,4727748310,3250,3250,3250,3250,0
20230628,160100,4727748310,3250,3250,3250,3250,0
20230628,160000,4727748310,3250,3250,3250,3250,0
20230628,155900,4727748310,3250,3250,3250,3250,0
20230628,155800,4727748310,3250,3250,3250,3250,0
20230628,155700,4727748310,3250,3250,3250,3250,0
20230628,155600,4727748310,3250,3250,3250,3250,0
20230628,155500,4727748310,3250,3250,3250,3250,0
20230628,155400,4727748310,3250,3250,3250,3250,0
20230628,155300,4727748310,3250,3250,3250,3250,0
20230628,155200,4727748310,3250,3250,3250,3250,0
20230628,155100,4727748310,3250,3250,3250,3250,0
20230628,155000,4727748310,3250,3250,3250,3250,0
20230628,154900,4727748310,3250,3250,3250,3250,0
20230628,154800,4727748310,3250,3250,3250,3250,0
20230628,154700,4727748310,3250,3250,3250,3250,0
20230628,154600,4727748310,3250,3250,3250,3250,0
20230628,154500,4727748310,3250,3250,3250,3250,0
20230628,154400,4727748310,3250,3250,3250,3250,0
20230628,154300,4727748310,3250,3250,3250,3250,17548
20230628,154200,4727748310,3250,3250,3250,3250,0
20230628,154100,4727748310,3250,3250,3250,3250,0
20230628,154000,4727748310,3250,3250,3250,3250,0
20230628,153900,4727748310,3250,3250,3250,3250,0
20230628,153800,4727748310,3250,3250,3250,3250,0
20230628,153700,4727748310,3250,3250,3250,3250,0
20230628,153600,4727748310,3250,3250,3250,3250,0
20230628,153500,4727748310,3250,3250,3250,3250,0
20230628,153400,4727748310,3250,3250,3250,3250,0
20230628,153300,4727748310,3250,3250,3250,3250,0
20230628,153200,4727748310,3250,3250,3250,3250,0
20230628,153100,4727748310,3250,3250,3250,3250,0
20230628,153000,4727748310,3250,3250,3250,3250,17548
20230628,152900,4670717310,3230,3230,3230,3230,0
20230628,152800,4670717310,3230,3230,3230,3230,0
20230628,152700,4670717310,3230,3230,3230,3230,0
20230628,152600,4670717310,3230,3230,3230,3230,0
20230628,152500,4670717310,3230,3230,3230,3230,0
20230628,152400,4670717310,3230,3230,3230,3230,0
20230628,152300,4670717310,3230,3230,3230,3230,0
20230628,152200,4670717310,3230,3230,3230,3230,0
20230628,152100,4670717310,3230,3230,3230,3230,0
20230628,152000,4670717310,3230,3230,3230,3230,0
20230628,151900,4670717310,3230,3230,3245,3220,19467
20230628,151800,4607898135,3235,3225,3240,3220,4122
20230628,151700,4594596595,3225,3235,3235,3220,16016
20230628,151600,4542900540,3235,3245,3245,3235,14967
20230628,151500,4494399585,3250,3240,3250,3240,3734
20230628,151400,4482283450,3245,3245,3260,3240,57611
20230628,151300,4295332200,3250,3245,3250,3245,1762
20230628,151200,4289613980,3250,3260,3265,3245,20839
20230628,151100,4221822850,3260,3265,3270,3260,548
20230628,151000,4220035105,3260,3265,3265,3260,595
20230628,150900,4218094750,3260,3265,3265,3260,922
20230628,150800,4215088960,3265,3270,3270,3265,1349
20230628,150700,4210679475,3270,3265,3270,3260,14045
20230628,150600,4164854385,3265,3270,3270,3265,3520
20230628,150500,4153347835,3270,3270,3275,3270,921
20230628,150400,4150335910,3270,3275,3280,3270,338
20230628,150300,4149228960,3275,3275,3275,3270,1051
20230628,150200,4145790495,3275,3275,3280,3275,2137
20230628,150100,4138791495,3275,3275,3280,3275,1140
20230628,150000,4135057915,3275,3270,3275,3270,646
20230628,145900,4132944335,3270,3275,3275,3270,579
20230628,145800,4131050505,3275,3275,3285,3270,120
20230628,145700,4130657725,3270,3275,3275,3270,1656
20230628,145600,4125241765,3275,3275,3280,3270,1812
20230628,145500,4119307195,3275,3275,3275,3275,1358
20230628,145400,4114859745,3275,3275,3275,3270,935
20230628,145300,4111800020,3275,3275,3275,3270,790
20230628,145200,4109213500,3275,3275,3275,3270,373
20230628,145100,4107992080,3275,3275,3280,3270,755
20230628,145000,4105518670,3270,3275,3280,3270,2515
20230628,144900,4097274365,3270,3265,3270,3260,1716
20230628,144800,4091667830,3265,3265,3265,3260,1491
20230628,144700,4086801795,3265,3265,3265,3265,1131
20230628,144600,4083109080,3265,3260,3270,3260,604
20230628,144500,4081137880,3260,3265,3270,3260,544
20230628,144400,4079363470,3270,3260,3270,3260,1087
20230628,144300,4075818415,3265,3265,3265,3255,21783
20230628,144200,4004768750,3265,3260,3265,3260,428
20230628,144100,4003373085,3260,3265,3265,3260,1665
20230628,144000,3997942620,3265,3270,3270,3265,16836
20230628,143900,3942963380,3270,3275,3275,3270,4688
20230628,143800,3927633555,3270,3275,3280,3270,2045
20230628,143700,3920939040,3275,3275,3275,3275,1090
20230628,143600,3917369290,3280,3280,3280,3275,255
20230628,143500,3916533255,3280,3275,3280,3275,5998
20230628,143400,3896864725,3275,3275,3280,3270,3947
20230628,143300,3883938330,3275,3275,3275,3275,9021
20230628,143200,3854394555,3280,3285,3285,3280,7985
20230628,143100,3828203285,3285,3280,3285,3280,2034
20230628,143000,3821525520,3285,3280,3285,3280,93
20230628,142900,3821220385,3285,3280,3285,3280,603
20230628,142800,3819242465,3280,3285,3285,3280,3392
20230628,142700,3808100075,3285,3285,3290,3285,1274
20230628,142600,3803914255,3285,3285,3285,3280,673
20230628,142500,3801706470,3285,3280,3285,3280,261
20230628,142400,3800849445,3280,3285,3290,3280,5810
20230628,142300,3781766560,3285,3285,3290,3285,814
20230628,142200,3779091730,3285,3285,3290,3285,742
20230628,142100,3776651760,3285,3285,3290,3280,3452
20230628,142000,3765305955,3285,3280,3285,3280,1537
20230628,141900,3760259770,3280,3285,3285,3280,2008
20230628,141800,3753663860,3285,3285,3285,3280,793
20230628,141700,3751062115,3280,3285,3285,3280,801
20230628,141600,3748432195,3285,3280,3285,3280,3578
20230628,141500,3736678835,3285,3285,3285,3280,1253
20230628,141400,3732565930,3285,3280,3285,3280,788
20230628,141300,3729980605,3280,3280,3280,3280,1378
20230628,141200,3725460765,3280,3280,3285,3280,707
20230628,141100,3723141525,3285,3280,3285,3280,596
20230628,141000,3721186575,3285,3285,3285,3280,273
20230628,140900,3720290135,3285,3285,3290,3285,2830
20230628,140800,3710993525,3285,3280,3285,3280,1313
20230628,140700,3706683675,3285,3280,3285,3280,134
20230628,140600,3706243520,3280,3280,3285,3280,848
20230628,140500,3703461155,3280,3280,3280,3280,78
20230628,140400,3703205315,3280,3280,3285,3280,879
20230628,140300,3700321715,3280,3285,3285,3280,440
20230628,140200,3698876325,3285,3290,3290,3285,360
20230628,140100,3697692450,3285,3285,3285,3285,1240
20230628,140000,3693619050,3285,3290,3290,3285,1357
20230628,135900,3689157760,3290,3280,3290,3280,369
20230628,135800,3687945855,3280,3280,3280,3280,909
20230628,135700,3684964335,3280,3290,3290,3280,427
20230628,135600,3683561910,3280,3285,3285,3280,2623
20230628,135500,3674949685,3280,3280,3280,3280,574
20230628,135400,3673066965,3285,3290,3290,3280,1001
20230628,135300,3669782730,3285,3285,3290,3280,774
20230628,135200,3667240120,3280,3285,3285,3280,1268
20230628,135100,3663077600,3280,3280,3280,3280,572
20230628,135000,3661201440,3285,3285,3285,3285,74
20230628,134900,3660958350,3285,3285,3285,3280,1384
20230628,134800,3656417785,3280,3285,3285,3280,1135
20230628,134700,3652694620,3285,3285,3285,3285,12
20230628,134600,3652655200,3280,3280,3280,3280,572
20230628,134500,3650779040,3285,3285,3285,3285,2300
20230628,134400,3643223540,3290,3285,3290,3285,204
20230628,134300,3642552865,3285,3290,3290,3285,1657
20230628,134200,3637108695,3290,3290,3290,3290,67
20230628,134100,3636888265,3285,3285,3290,3285,902
20230628,134000,3633925055,3285,3285,3285,3285,6782
20230628,133900,3611646185,3285,3280,3285,3275,1376
20230628,133800,3607126930,3280,3285,3285,3280,657
20230628,133700,3604970935,3285,3290,3290,3285,5396
20230628,133600,3587239345,3285,3280,3285,3280,2238
20230628,133500,3579890125,3280,3285,3285,3280,228
20230628,133400,3579141770,3285,3270,3285,3270,2726
20230628,133300,3570214515,3270,3270,3270,3270,846
20230628,133200,3567448095,3265,3270,3270,3265,2503
20230628,133100,3559266780,3270,3265,3270,3265,2231
20230628,133000,3551982090,3265,3270,3270,3265,1030
20230628,132900,3548614520,3270,3270,3270,3265,678
20230628,132800,3546400320,3270,3270,3270,3270,277
20230628,132700,3545494530,3275,3275,3275,3265,783
20230628,132600,3542936235,3270,3275,3275,3270,2244
20230628,132500,3535597315,3270,3275,3275,3270,6826
20230628,132400,3513270045,3270,3275,3275,3270,127
20230628,132300,3512854620,3275,3275,3285,3275,5157
20230628,132200,3495954525,3275,3280,3280,3275,446
20230628,132100,3494491650,3285,3280,3285,3280,27
20230628,132000,3494403080,3280,3280,3280,3280,2084
20230628,131900,3487567560,3285,3285,3285,3285,207
20230628,131800,3486887565,3280,3280,3280,3280,1078
20230628,131700,3483351725,3280,3285,3285,3280,593
20230628,131600,3481406620,3285,3285,3285,3285,89
20230628,131500,3481114255,3285,3285,3290,3285,115
20230628,131400,3480736440,3290,3285,3290,3285,1437
20230628,131300,3476014645,3285,3280,3285,3280,2479
20230628,131200,3467881650,3280,3280,3285,3280,888
20230628,131100,3464968950,3275,3275,3275,3275,671
20230628,131000,3462771425,3275,3280,3280,3275,543
20230628,130900,3460992210,3280,3275,3280,3275,3027
20230628,130800,3451073265,3280,3275,3280,3275,605
20230628,130700,3449091745,3280,3280,3285,3280,352
20230628,130600,3447937035,3280,3285,3285,3280,640
20230628,130500,3445837435,3280,3275,3285,3275,135
20230628,130400,3445395050,3290,3285,3290,3280,335
20230628,130300,3444295010,3280,3280,3285,3280,3990
20230628,130200,3431203380,3280,3280,3285,3280,1006
20230628,130100,3427903640,3285,3285,3285,3285,107
20230628,130000,3427552145,3285,3290,3290,3285,653
20230628,125900,3425406670,3290,3280,3290,3280,228
20230628,125800,3424658690,3280,3300,3300,3280,45879
20230628,125700,3273875850,3300,3300,3305,3295,3665
20230628,125600,3261782665,3300,3300,3300,3295,273
20230628,125500,3260881780,3295,3295,3300,3295,2747
20230628,125400,3251821225,3295,3295,3295,3295,1327
20230628,125300,3247448760,3295,3305,3305,3295,7114
20230628,125200,3223971830,3310,3305,3310,3305,1612
20230628,125100,3218638980,3305,3300,3305,3295,2145
20230628,125000,3211562485,3300,3300,3300,3300,113
20230628,124900,3211189585,3300,3300,3300,3300,2177
20230628,124800,3204005485,3300,3300,3300,3295,3936
20230628,124700,3191019565,3300,3295,3300,3295,253
20230628,124600,3190185500,3295,3295,3295,3290,6310
20230628,124500,3169396955,3295,3295,3295,3290,660
20230628,124400,3167225120,3290,3290,3290,3290,300
20230628,124300,3166238120,3290,3290,3295,3290,1229
20230628,124200,3162192935,3295,3290,3295,3290,594
20230628,124100,3160238610,3290,3290,3290,3290,630
20230628,124000,3158165910,3290,3295,3295,3290,781
20230628,123900,3155596360,3290,3290,3295,3290,707
20230628,123800,3153269865,3295,3295,3295,3290,202
20230628,123700,3152604280,3295,3290,3295,3290,638
20230628,123600,3150505195,3290,3290,3290,3290,597
20230628,123500,3148541065,3295,3295,3295,3295,231
20230628,123400,3147779920,3290,3290,3290,3290,679
20230628,123300,3145546010,3295,3295,3295,3295,74
20230628,123200,3145302180,3290,3295,3295,3290,689
20230628,123100,3143034800,3295,3290,3295,3290,993
20230628,123000,3139765770,3295,3290,3295,3290,815
20230628,122900,3137080595,3290,3290,3290,3290,1053
20230628,122800,3133616225,3290,3290,3290,3290,1500
20230628,122700,3128681225,3290,3295,3295,3290,513
20230628,122600,3126993390,3290,3295,3295,3290,3456
20230628,122500,3115610190,3295,3300,3300,3295,673
20230628,122400,3113392180,3295,3295,3300,3295,225
20230628,122300,3112650435,3295,3300,3300,3295,590
20230628,122200,3110706335,3300,3295,3300,3295,842
20230628,122100,3107930690,3295,3295,3295,3295,10
20230628,122000,3107897740,3295,3300,3300,3295,674
20230628,121900,3105676450,3295,3300,3300,3295,894
20230628,121800,3102730220,3300,3295,3300,3295,1684
20230628,121700,3097181075,3300,3300,3300,3295,1914
20230628,121600,3090867780,3300,3295,3300,3295,652
20230628,121500,3088719070,3300,3300,3300,3300,113
20230628,121400,3088346170,3295,3300,3300,3295,668
20230628,121300,3086144650,3295,3295,3300,3295,3430
20230628,121200,3074828615,3300,3295,3300,3295,39
20230628,121100,3074700050,3295,3295,3295,3295,638
20230628,121000,3072597840,3300,3300,3300,3295,224
20230628,120900,3071859685,3295,3300,3300,3295,684
20230628,120800,3069605355,3295,3300,3300,3295,653
20230628,120700,3067453355,3300,3300,3300,3295,47
20230628,120600,3067298420,3295,3300,3300,3295,2759
20230628,120500,3058196575,3300,3300,3300,3295,738
20230628,120400,3055764030,3300,3300,3300,3300,503
20230628,120300,3054104130,3295,3300,3300,3295,581
20230628,120200,3052189730,3300,3295,3300,3295,1394
20230628,120100,3047596440,3295,3300,3300,3295,1201
20230628,120000,3043638145,3295,3300,3300,3295,584
20230628,115900,3041713800,3300,3295,3300,3295,653
20230628,115800,3039561795,3300,3300,3300,3295,122
20230628,115700,3039159695,3300,3300,3300,3295,1061
20230628,115600,3035661545,3300,3295,3300,3295,1720
20230628,115500,3029988795,3300,3300,3300,3300,105
20230628,115400,3029642295,3295,3295,3295,3290,1989
20230628,115300,3023091410,3295,3295,3295,3290,279
20230628,115200,3022173050,3295,3295,3295,3295,15
20230628,115100,3022123625,3295,3295,3300,3295,1406
20230628,115000,3017487520,3295,3300,3300,3295,1327
20230628,114900,3013111870,3300,3300,3300,3300,172
20230628,114800,3012544270,3295,3300,3300,3295,684
20230628,114700,3010289935,3300,3295,3300,3290,2312
20230628,114600,3002674720,3290,3290,3290,3290,973
20230628,114500,2999473550,3290,3290,3290,3285,700
20230628,114400,2997173420,3285,3285,3285,3285,681
20230628,114300,2994936335,3290,3285,3290,3280,1511
20230628,114200,2989980125,3290,3285,3290,3285,590
20230628,114100,2988041900,3285,3285,3285,3285,598
20230628,114000,2986077470,3290,3290,3290,3290,321
20230628,113900,2985021380,3285,3285,3285,3285,884
20230628,113800,2982117440,3285,3290,3290,3285,463
20230628,113700,2980596420,3290,3290,3290,3290,1
20230628,113600,2980593130,3285,3285,3285,3285,571
20230628,113500,2978717395,3285,3285,3290,3285,323
20230628,113400,2977656275,3285,3290,3290,3285,616
20230628,113300,2975632615,3290,3290,3290,3285,646
20230628,113200,2973510130,3285,3290,3290,3285,310
20230628,113100,2972491730,3285,3295,3295,3285,140
20230628,113000,2972030640,3295,3285,3295,3285,1499
20230628,112900,2967100080,3285,3285,3285,3280,7225
20230628,112800,2943388830,3285,3295,3295,3285,136
20230628,112700,2942941765,3290,3295,3295,3290,2196
20230628,112600,2935716425,3290,3290,3290,3290,267
20230628,112500,2934837995,3290,3290,3290,3285,824
20230628,112400,2932127110,3285,3285,3285,3285,573
20230628,112300,2930244805,3285,3290,3290,3285,337
20230628,112200,2929136200,3285,3290,3290,3285,4565
20230628,112100,2914139890,3285,3290,3290,3285,8057
20230628,112000,2887632410,3290,3295,3295,3290,82
20230628,111900,2887362470,3290,3295,3295,3290,915
20230628,111800,2884351405,3290,3295,3300,3290,399
20230628,111700,2883037440,3295,3295,3295,3295,1953
20230628,111600,2876602305,3295,3285,3295,3285,1406
20230628,111500,2871974230,3290,3290,3290,3285,398
20230628,111400,2870665560,3300,3295,3300,3290,2472
20230628,111300,2862528880,3295,3295,3295,3290,1981
20230628,111200,2856008720,3295,3305,3305,3290,12508
20230628,111100,2814737540,3300,3305,3305,3300,535
20230628,111000,2812971935,3300,3305,3305,3300,949
20230628,110900,2809839635,3305,3305,3305,3300,1750
20230628,110800,2804056010,3310,3310,3315,3310,972
20230628,110700,2800838375,3305,3310,3315,3305,828
20230628,110600,2798100510,3310,3310,3315,3310,1673
20230628,110500,2792562875,3310,3310,3315,3310,33
20230628,110400,2792453585,3310,3305,3310,3305,930
20230628,110300,2789375335,3305,3320,3325,3305,35348
20230628,110200,2672427330,3320,3325,3330,3320,463
20230628,110100,2670887795,3325,3330,3330,3325,1841
20230628,110000,2664766150,3330,3325,3330,3325,1506
20230628,105900,2659755555,3335,3325,3335,3325,1365
20230628,105800,2655212975,3325,3330,3335,3325,1317
20230628,105700,2650825390,3335,3330,3335,3325,1989
20230628,105600,2644204380,3330,3335,3335,3330,8459
20230628,105500,2616016590,3335,3330,3335,3330,7309
20230628,105400,2591645005,3335,3330,3335,3330,2010
20230628,105300,2584946585,3335,3330,3335,3330,5259
20230628,105200,2567419635,3335,3330,3335,3330,4561
20230628,105100,2552225325,3335,3325,3335,3325,4791
20230628,105000,2536272270,3330,3335,3335,3330,2434
20230628,104900,2528164545,3325,3325,3335,3315,13159
20230628,104800,2484389925,3325,3310,3325,3310,6667
20230628,104700,2462280345,3310,3310,3315,3310,1684
20230628,104600,2456703620,3310,3315,3315,3310,1237
20230628,104500,2452606460,3315,3310,3315,3310,1059
20230628,104400,2449096365,3310,3315,3315,3310,862
20230628,104300,2446241250,3315,3305,3315,3305,1322
20230628,104200,2441862300,3315,3315,3315,3310,606
20230628,104100,2439853415,3315,3310,3315,3310,2196
20230628,104000,2432582220,3310,3320,3320,3305,1892
20230628,103900,2426316150,3320,3325,3325,3315,2577
20230628,103800,2417755935,3325,3325,3325,3320,5180
20230628,103700,2400534985,3325,3330,3330,3325,10726
20230628,103600,2364845350,3330,3325,3330,3325,7349
20230628,103500,2340377760,3325,3320,3325,3320,8634
20230628,103400,2311674370,3325,3315,3325,3310,19198
20230628,103300,2247924300,3315,3300,3315,3300,10627
20230628,103200,2212757120,3300,3300,3300,3300,9876
20230628,103100,2180166320,3295,3295,3300,3290,8714
20230628,103000,2151453260,3295,3285,3295,3285,4374
20230628,102900,2137068265,3285,3285,3285,3280,1431
20230628,102800,2132370390,3285,3285,3285,3280,1213
20230628,102700,2128389060,3285,3280,3285,3275,636
20230628,102600,2126302610,3285,3280,3285,3280,6257
20230628,102500,2105779160,3280,3280,3285,3275,1322
20230628,102400,2101445310,3280,3280,3280,3280,586
20230628,102300,2099523230,3285,3280,3285,3280,566
20230628,102200,2097665865,3280,3275,3280,3270,2783
20230628,102100,2088555980,3275,3270,3275,3270,677
20230628,102000,2086339505,3270,3275,3275,3270,3722
20230628,101900,2074165880,3275,3280,3280,3275,2367
20230628,101800,2066413020,3285,3275,3285,3275,406
20230628,101700,2065081345,3275,3280,3280,3275,3459
20230628,101600,2053745790,3280,3285,3285,3280,1980
20230628,101500,2047251385,3285,3285,3285,3285,181
20230628,101400,2046656800,3290,3290,3290,3285,2029
20230628,101300,2039991390,3285,3290,3290,3285,816
20230628,101200,2037308475,3290,3290,3290,3290,2349
20230628,101100,2029580265,3295,3295,3295,3295,236
20230628,101000,2028802645,3295,3295,3295,3295,4903
20230628,100900,2012647260,3295,3290,3295,3290,81
20230628,100800,2012380765,3290,3290,3290,3290,1700
20230628,100700,2006787765,3290,3290,3290,3290,975
20230628,100600,2003580015,3290,3295,3295,3290,1081
20230628,100500,2000023375,3290,3295,3300,3290,1014
20230628,100400,1996683800,3295,3300,3300,3295,1577
20230628,100300,1991483095,3300,3300,3300,3300,1598
20230628,100200,1986209695,3295,3285,3300,3285,9055
20230628,100100,1956406875,3280,3280,3280,3280,813
20230628,100000,1953740235,3285,3285,3285,3285,80
20230628,095900,1953477435,3280,3280,3285,3280,4608
20230628,095800,1938352940,3280,3275,3280,3275,574
20230628,095700,1936470320,3275,3280,3280,3270,762
20230628,095600,1933977220,3280,3270,3280,3270,8324
20230628,095500,1906722420,3270,3255,3270,3250,3581
20230628,095400,1895052565,3255,3250,3255,3250,1075
20230628,095300,1891553445,3255,3270,3270,3255,10267
20230628,095200,1858130355,3270,3275,3275,3250,15787
20230628,095100,1806715305,3275,3280,3280,3275,622
20230628,095000,1804675755,3280,3275,3280,3275,503
20230628,094900,1803025975,3275,3275,3275,3275,4262
20230628,094800,1789067925,3275,3275,3275,3270,1839
20230628,094700,1783045700,3275,3270,3275,3270,69
20230628,094600,1782820020,3270,3275,3275,3270,1201
20230628,094500,1778892725,3275,3275,3275,3275,79
20230628,094400,1778634000,3260,3270,3275,3260,6026
20230628,094300,1758967280,3265,3275,3275,3265,1428
20230628,094200,1754292040,3275,3270,3275,3265,277
20230628,094100,1753386180,3270,3270,3275,3270,1622
20230628,094000,1748074410,3275,3270,3275,3265,1409
20230628,093900,1743464220,3275,3270,3275,3270,1946
20230628,093800,1737100790,3270,3275,3275,3270,605
20230628,093700,1735120915,3265,3275,3275,3265,5662
20230628,093600,1716622165,3270,3275,3275,3270,1523
20230628,093500,1711640080,3280,3280,3280,3270,716
20230628,093400,1709296165,3280,3285,3290,3275,2573
20230628,093300,1700857290,3290,3290,3290,3280,1247
20230628,093200,1696757910,3290,3280,3290,3280,2764
20230628,093100,1687672260,3280,3275,3280,3270,4029
20230628,093000,1674476270,3270,3265,3275,3265,361
20230628,092900,1673297105,3265,3265,3265,3265,455
20230628,092800,1671811530,3265,3275,3275,3260,2498
20230628,092700,1663653670,3270,3270,3270,3265,7325
20230628,092600,1639705920,3275,3270,3280,3270,1490
20230628,092500,1634827120,3270,3275,3275,3270,5308
20230628,092400,1617463320,3275,3285,3285,3275,1811
20230628,092300,1611523560,3290,3290,3295,3290,3338
20230628,092200,1600540780,3295,3300,3300,3290,1815
20230628,092100,1594558780,3300,3290,3300,3285,6162
20230628,092000,1574278295,3290,3270,3290,3270,4768
20230628,091900,1558659185,3270,3260,3270,3255,9164
20230628,091800,1528799175,3260,3270,3280,3260,31433
20230628,091700,1426063035,3270,3275,3275,3265,10254
20230628,091600,1392527735,3275,3290,3290,3275,19547
20230628,091500,1328363070,3295,3300,3300,3285,15026
20230628,091400,1278847135,3305,3305,3310,3305,3914
20230628,091300,1265910455,3305,3310,3315,3305,14388
20230628,091200,1218287675,3310,3315,3320,3305,26964
20230628,091100,1128978590,3315,3315,3320,3315,4915
20230628,091000,1112673060,3315,3315,3320,3310,13630
20230628,090900,1067455990,3320,3310,3320,3305,26642
20230628,090800,979205120,3310,3310,3310,3305,7187
20230628,090700,955445150,3305,3290,3310,3285,25404
20230628,090600,871674270,3285,3295,3295,3285,29138
20230628,090500,775844335,3300,3295,3300,3285,21649
20230628,090400,704594045,3300,3300,3300,3290,17233
20230628,090300,647830715,3300,3325,3325,3300,26787
20230628,090200,559105320,3320,3320,3330,3315,17336
20230628,090100,501556975,3325,3345,3350,3310,29949
20230628,090000,401786925,3345,3295,3350,3285,121451