stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194700,156859128830,16770,16770,16770,16770,95269
20230628,194600,156859128830,16770,16770,16770,16770,0
20230628,194500,156859128830,16770,16770,16770,16770,0
20230628,194400,156859128830,16770,16770,16770,16770,0
20230628,194300,156859128830,16770,16770,16770,16770,0
20230628,194200,156859128830,16770,16770,16770,16770,0
20230628,194100,156859128830,16770,16770,16770,16770,0
20230628,194000,156859128830,16770,16770,16770,16770,0
20230628,193900,156859128830,16770,16770,16770,16770,0
20230628,193800,156859128830,16770,16770,16770,16770,0
20230628,193700,156859128830,16770,16770,16770,16770,0
20230628,193600,156859128830,16770,16770,16770,16770,0
20230628,193500,156859128830,16770,16770,16770,16770,0
20230628,193400,156859128830,16770,16770,16770,16770,0
20230628,193300,156859128830,16770,16770,16770,16770,0
20230628,193200,156859128830,16770,16770,16770,16770,0
20230628,193100,156859128830,16770,16770,16770,16770,0
20230628,193000,156859128830,16770,16770,16770,16770,0
20230628,192900,156859128830,16770,16770,16770,16770,0
20230628,192800,156859128830,16770,16770,16770,16770,0
20230628,192700,156859128830,16770,16770,16770,16770,0
20230628,192600,156859128830,16770,16770,16770,16770,0
20230628,192500,156859128830,16770,16770,16770,16770,0
20230628,192400,156859128830,16770,16770,16770,16770,0
20230628,192300,156859128830,16770,16770,16770,16770,0
20230628,192200,156859128830,16770,16770,16770,16770,0
20230628,192100,156859128830,16770,16770,16770,16770,0
20230628,192000,156859128830,16770,16770,16770,16770,0
20230628,191900,156859128830,16770,16770,16770,16770,0
20230628,191800,156859128830,16770,16770,16770,16770,0
20230628,191700,156859128830,16770,16770,16770,16770,95269
20230628,191600,156859128830,16770,16770,16770,16770,0
20230628,191500,156859128830,16770,16770,16770,16770,0
20230628,191400,156859128830,16770,16770,16770,16770,0
20230628,191300,156859128830,16770,16770,16770,16770,0
20230628,191200,156859128830,16770,16770,16770,16770,0
20230628,191100,156859128830,16770,16770,16770,16770,0
20230628,191000,156859128830,16770,16770,16770,16770,0
20230628,190900,156859128830,16770,16770,16770,16770,0
20230628,190800,156859128830,16770,16770,16770,16770,0
20230628,190700,156859128830,16770,16770,16770,16770,0
20230628,190600,156859128830,16770,16770,16770,16770,0
20230628,190500,156859128830,16770,16770,16770,16770,0
20230628,190400,156859128830,16770,16770,16770,16770,0
20230628,190300,156859128830,16770,16770,16770,16770,0
20230628,190200,156859128830,16770,16770,16770,16770,0
20230628,190100,156859128830,16770,16770,16770,16770,0
20230628,190000,156859128830,16770,16770,16770,16770,0
20230628,185900,156859128830,16770,16770,16770,16770,0
20230628,185800,156859128830,16770,16770,16770,16770,0
20230628,185700,156859128830,16770,16770,16770,16770,0
20230628,185600,156859128830,16770,16770,16770,16770,0
20230628,185500,156859128830,16770,16770,16770,16770,0
20230628,185400,156859128830,16770,16770,16770,16770,0
20230628,185300,156859128830,16770,16770,16770,16770,0
20230628,185200,156859128830,16770,16770,16770,16770,0
20230628,185100,156859128830,16770,16770,16770,16770,0
20230628,185000,156859128830,16770,16770,16770,16770,0
20230628,184900,156859128830,16770,16770,16770,16770,0
20230628,184800,156859128830,16770,16770,16770,16770,0
20230628,184700,156859128830,16770,16770,16770,16770,95269
20230628,184600,156859128830,16770,16770,16770,16770,0
20230628,184500,156859128830,16770,16770,16770,16770,0
20230628,184400,156859128830,16770,16770,16770,16770,0
20230628,184300,156859128830,16770,16770,16770,16770,0
20230628,184200,156859128830,16770,16770,16770,16770,0
20230628,184100,156859128830,16770,16770,16770,16770,0
20230628,184000,156859128830,16770,16770,16770,16770,0
20230628,183900,156859128830,16770,16770,16770,16770,0
20230628,183800,156859128830,16770,16770,16770,16770,0
20230628,183700,156859128830,16770,16770,16770,16770,0
20230628,183600,156859128830,16770,16770,16770,16770,0
20230628,183500,156859128830,16770,16770,16770,16770,0
20230628,183400,156859128830,16770,16770,16770,16770,0
20230628,183300,156859128830,16770,16770,16770,16770,0
20230628,183200,156859128830,16770,16770,16770,16770,0
20230628,183100,156859128830,16770,16770,16770,16770,0
20230628,183000,156859128830,16770,16770,16770,16770,0
20230628,182900,156859128830,16770,16770,16770,16770,0
20230628,182800,156859128830,16770,16770,16770,16770,0
20230628,182700,156859128830,16770,16770,16770,16770,0
20230628,182600,156859128830,16770,16770,16770,16770,0
20230628,182500,156859128830,16770,16770,16770,16770,0
20230628,182400,156859128830,16770,16770,16770,16770,0
20230628,182300,156859128830,16770,16770,16770,16770,0
20230628,182200,156859128830,16770,16770,16770,16770,0
20230628,182100,156859128830,16770,16770,16770,16770,0
20230628,182000,156859128830,16770,16770,16770,16770,0
20230628,181900,156859128830,16770,16770,16770,16770,0
20230628,181800,156859128830,16770,16770,16770,16770,0
20230628,181700,156859128830,16770,16770,16770,16770,95269
20230628,181600,156859128830,16770,16770,16770,16770,0
20230628,181500,156859128830,16770,16770,16770,16770,0
20230628,181400,156859128830,16770,16770,16770,16770,0
20230628,181300,156859128830,16770,16770,16770,16770,0
20230628,181200,156859128830,16770,16770,16770,16770,0
20230628,181100,156859128830,16770,16770,16770,16770,0
20230628,181000,156859128830,16770,16770,16770,16770,0
20230628,180900,156859128830,16770,16770,16770,16770,0
20230628,180800,156859128830,16770,16770,16770,16770,0
20230628,180700,156859128830,16770,16770,16770,16770,0
20230628,180600,156859128830,16770,16770,16770,16770,0
20230628,180500,156859128830,16770,16770,16770,16770,0
20230628,180400,156859128830,16770,16770,16770,16770,0
20230628,180300,156859128830,16770,16770,16770,16770,0
20230628,180200,156859128830,16770,16770,16770,16770,0
20230628,180100,156859128830,16770,16770,16770,16770,0
20230628,180000,156859128830,16770,16770,16770,16770,0
20230628,175900,156859128830,16770,16770,16770,16770,0
20230628,175800,156859128830,16770,16770,16770,16770,0
20230628,175700,156859128830,16770,16770,16770,16770,0
20230628,175600,156859128830,16770,16770,16770,16770,0
20230628,175500,156859128830,16770,16770,16770,16770,0
20230628,175400,156859128830,16770,16770,16770,16770,0
20230628,175300,156859128830,16770,16770,16770,16770,0
20230628,175200,156859128830,16770,16770,16770,16770,0
20230628,175100,156859128830,16770,16770,16770,16770,0
20230628,175000,156859128830,16770,16770,16770,16770,0
20230628,174900,156859128830,16770,16770,16770,16770,0
20230628,174800,156859128830,16770,16770,16770,16770,0
20230628,174700,156859128830,16770,16770,16770,16770,95269
20230628,174600,156859128830,16770,16770,16770,16770,0
20230628,174500,156859128830,16770,16770,16770,16770,0
20230628,174400,156859128830,16770,16770,16770,16770,0
20230628,174300,156859128830,16770,16770,16770,16770,0
20230628,174200,156859128830,16770,16770,16770,16770,0
20230628,174100,156859128830,16770,16770,16770,16770,0
20230628,174000,156859128830,16770,16770,16770,16770,0
20230628,173900,156859128830,16770,16770,16770,16770,0
20230628,173800,156859128830,16770,16770,16770,16770,0
20230628,173700,156859128830,16770,16770,16770,16770,0
20230628,173600,156859128830,16770,16770,16770,16770,0
20230628,173500,156859128830,16770,16770,16770,16770,0
20230628,173400,156859128830,16770,16770,16770,16770,0
20230628,173300,156859128830,16770,16770,16770,16770,0
20230628,173200,156859128830,16770,16770,16770,16770,0
20230628,173100,156859128830,16770,16770,16770,16770,0
20230628,173000,156859128830,16770,16770,16770,16770,0
20230628,172900,156859128830,16770,16770,16770,16770,0
20230628,172800,156859128830,16770,16770,16770,16770,0
20230628,172700,156859128830,16770,16770,16770,16770,0
20230628,172600,156859128830,16770,16770,16770,16770,0
20230628,172500,156859128830,16770,16770,16770,16770,0
20230628,172400,156859128830,16770,16770,16770,16770,0
20230628,172300,156859128830,16770,16770,16770,16770,0
20230628,172200,156859128830,16770,16770,16770,16770,0
20230628,172100,156859128830,16770,16770,16770,16770,0
20230628,172000,156859128830,16770,16770,16770,16770,0
20230628,171900,156859128830,16770,16770,16770,16770,0
20230628,171800,156859128830,16770,16770,16770,16770,0
20230628,171700,156859128830,16770,16770,16770,16770,95269
20230628,171600,156859128830,16770,16770,16770,16770,0
20230628,171500,156859128830,16770,16770,16770,16770,0
20230628,171400,156859128830,16770,16770,16770,16770,0
20230628,171300,156859128830,16770,16770,16770,16770,0
20230628,171200,156859128830,16770,16770,16770,16770,0
20230628,171100,156859128830,16770,16770,16770,16770,0
20230628,171000,156859128830,16770,16770,16770,16770,0
20230628,170900,156859128830,16770,16770,16770,16770,0
20230628,170800,156859128830,16770,16770,16770,16770,0
20230628,170700,156859128830,16770,16770,16770,16770,0
20230628,170600,156859128830,16770,16770,16770,16770,0
20230628,170500,156859128830,16770,16770,16770,16770,0
20230628,170400,156859128830,16770,16770,16770,16770,0
20230628,170300,156859128830,16770,16770,16770,16770,0
20230628,170200,156859128830,16770,16770,16770,16770,0
20230628,170100,156859128830,16770,16770,16770,16770,0
20230628,170000,156859128830,16770,16770,16770,16770,0
20230628,165900,156859128830,16770,16770,16770,16770,0
20230628,165800,156859128830,16770,16770,16770,16770,0
20230628,165700,156859128830,16770,16770,16770,16770,0
20230628,165600,156859128830,16770,16770,16770,16770,0
20230628,165500,156859128830,16770,16770,16770,16770,0
20230628,165400,156859128830,16770,16770,16770,16770,0
20230628,165300,156859128830,16770,16770,16770,16770,0
20230628,165200,156859128830,16770,16770,16770,16770,0
20230628,165100,156859128830,16770,16770,16770,16770,0
20230628,165000,156859128830,16770,16770,16770,16770,0
20230628,164900,156859128830,16770,16770,16770,16770,0
20230628,164800,156859128830,16770,16770,16770,16770,0
20230628,164700,156859128830,16770,16770,16770,16770,95269
20230628,164600,156859128830,16770,16770,16770,16770,0
20230628,164500,156859128830,16770,16770,16770,16770,0
20230628,164400,156859128830,16770,16770,16770,16770,0
20230628,164300,156859128830,16770,16770,16770,16770,0
20230628,164200,156859128830,16770,16770,16770,16770,0
20230628,164100,156859128830,16770,16770,16770,16770,0
20230628,164000,156859128830,16770,16770,16770,16770,0
20230628,163900,156859128830,16770,16770,16770,16770,0
20230628,163800,156859128830,16770,16770,16770,16770,0
20230628,163700,156859128830,16770,16770,16770,16770,0
20230628,163600,156859128830,16770,16770,16770,16770,0
20230628,163500,156859128830,16770,16770,16770,16770,0
20230628,163400,156859128830,16770,16770,16770,16770,0
20230628,163300,156859128830,16770,16770,16770,16770,0
20230628,163200,156859128830,16770,16770,16770,16770,0
20230628,163100,156859128830,16770,16770,16770,16770,0
20230628,163000,156859128830,16770,16770,16770,16770,0
20230628,162900,156859128830,16770,16770,16770,16770,0
20230628,162800,156859128830,16770,16770,16770,16770,0
20230628,162700,156859128830,16770,16770,16770,16770,0
20230628,162600,156859128830,16770,16770,16770,16770,0
20230628,162500,156859128830,16770,16770,16770,16770,0
20230628,162400,156859128830,16770,16770,16770,16770,0
20230628,162300,156859128830,16770,16770,16770,16770,0
20230628,162200,156859128830,16770,16770,16770,16770,0
20230628,162100,156859128830,16770,16770,16770,16770,0
20230628,162000,156859128830,16770,16770,16770,16770,0
20230628,161900,156859128830,16770,16770,16770,16770,0
20230628,161800,156859128830,16770,16770,16770,16770,0
20230628,161700,156859128830,16770,16770,16770,16770,95269
20230628,161600,156859128830,16770,16770,16770,16770,0
20230628,161500,156859128830,16770,16770,16770,16770,0
20230628,161400,156859128830,16770,16770,16770,16770,0
20230628,161300,156859128830,16770,16770,16770,16770,0
20230628,161200,156859128830,16770,16770,16770,16770,0
20230628,161100,156859128830,16770,16770,16770,16770,0
20230628,161000,156859128830,16770,16770,16770,16770,0
20230628,160900,156859128830,16770,16770,16770,16770,0
20230628,160800,156859128830,16770,16770,16770,16770,0
20230628,160700,156859128830,16770,16770,16770,16770,0
20230628,160600,156859128830,16770,16770,16770,16770,0
20230628,160500,156859128830,16770,16770,16770,16770,0
20230628,160400,156859128830,16770,16770,16770,16770,0
20230628,160300,156859128830,16770,16770,16770,16770,0
20230628,160200,156859128830,16770,16770,16770,16770,0
20230628,160100,156859128830,16770,16770,16770,16770,0
20230628,160000,156859128830,16770,16770,16770,16770,0
20230628,155900,156859128830,16770,16770,16770,16770,0
20230628,155800,156859128830,16770,16770,16770,16770,0
20230628,155700,156859128830,16770,16770,16770,16770,0
20230628,155600,156859128830,16770,16770,16770,16770,0
20230628,155500,156859128830,16770,16770,16770,16770,0
20230628,155400,156859128830,16770,16770,16770,16770,0
20230628,155300,156859128830,16770,16770,16770,16770,0
20230628,155200,156859128830,16770,16770,16770,16770,0
20230628,155100,156859128830,16770,16770,16770,16770,0
20230628,155000,156859128830,16770,16770,16770,16770,0
20230628,154900,156859128830,16770,16770,16770,16770,0
20230628,154800,156859128830,16770,16770,16770,16770,0
20230628,154700,156859128830,16770,16770,16770,16770,95269
20230628,154600,156859128830,16770,16770,16770,16770,0
20230628,154500,156859128830,16770,16770,16770,16770,0
20230628,154400,156859128830,16770,16770,16770,16770,0
20230628,154300,156859128830,16770,16770,16770,16770,0
20230628,154200,156859128830,16770,16770,16770,16770,0
20230628,154100,156859128830,16770,16770,16770,16770,0
20230628,154000,156859128830,16770,16770,16770,16770,0
20230628,153900,156859128830,16770,16770,16770,16770,0
20230628,153800,156859128830,16770,16770,16770,16770,0
20230628,153700,156859128830,16770,16770,16770,16770,0
20230628,153600,156859128830,16770,16770,16770,16770,0
20230628,153500,156859128830,16770,16770,16770,16770,0
20230628,153400,156859128830,16770,16770,16770,16770,0
20230628,153300,156859128830,16770,16770,16770,16770,0
20230628,153200,156859128830,16770,16770,16770,16770,0
20230628,153100,156859128830,16770,16770,16770,16770,0
20230628,153000,156859128830,16770,16770,16770,16770,95269
20230628,152900,155261467700,16660,16660,16660,16660,0
20230628,152800,155261467700,16660,16660,16660,16660,0
20230628,152700,155261467700,16660,16660,16660,16660,0
20230628,152600,155261467700,16660,16660,16660,16660,0
20230628,152500,155261467700,16660,16660,16660,16660,0
20230628,152400,155261467700,16660,16660,16660,16660,0
20230628,152300,155261467700,16660,16660,16660,16660,0
20230628,152200,155261467700,16660,16660,16660,16660,0
20230628,152100,155261467700,16660,16660,16660,16660,0
20230628,152000,155261467700,16660,16660,16660,16660,0
20230628,151900,155261467700,16660,16690,16710,16660,21806
20230628,151800,154897569270,16680,16700,16710,16680,16441
20230628,151700,154622979160,16700,16720,16720,16700,15173
20230628,151600,154369489850,16710,16710,16730,16710,8207
20230628,151500,154232277810,16710,16740,16750,16710,11833
20230628,151400,154034300430,16740,16680,16760,16680,11843
20230628,151300,153836186730,16680,16620,16710,16620,8486
20230628,151200,153694675620,16620,16600,16650,16590,17565
20230628,151100,153402910540,16610,16620,16630,16600,6911
20230628,151000,153288095090,16620,16660,16660,16610,7122
20230628,150900,153169658150,16660,16640,16670,16630,4760
20230628,150800,153090435590,16640,16580,16640,16570,9951
20230628,150700,152925124000,16580,16660,16660,16560,25333
20230628,150600,152504553750,16650,16650,16670,16640,12598
20230628,150500,152294681400,16650,16660,16700,16620,21002
20230628,150400,151945211050,16670,16750,16760,16660,19097
20230628,150300,151626014780,16760,16730,16760,16710,10818
20230628,150200,151444984000,16720,16780,16790,16720,18821
20230628,150100,151129394590,16780,16810,16830,16770,19126
20230628,150000,150807993140,16800,16760,16810,16750,24924
20230628,145900,150389593600,16760,16720,16770,16710,16448
20230628,145800,150114470680,16710,16760,16780,16700,12031
20230628,145700,149913137010,16760,16700,16780,16690,12792
20230628,145600,149699033100,16730,16660,16730,16640,7069
20230628,145500,149581168230,16660,16620,16690,16620,10177
20230628,145400,149411679830,16620,16650,16670,16600,27510
20230628,145300,148954146200,16660,16710,16710,16650,17759
20230628,145200,148657802860,16710,16800,16810,16700,23943
20230628,145100,148257000880,16810,16770,16810,16760,13935
20230628,145000,148023040520,16780,16830,16850,16770,36077
20230628,144900,147416067460,16830,16770,16830,16760,36419
20230628,144800,146804615520,16750,16710,16770,16700,22748
20230628,144700,146423961030,16710,16670,16710,16660,8351
20230628,144600,146284546190,16660,16690,16690,16650,12031
20230628,144500,146084029230,16690,16700,16700,16670,11407
20230628,144400,145893722370,16700,16670,16720,16670,7445
20230628,144300,145769387730,16670,16730,16730,16660,11451
20230628,144200,145578291380,16730,16710,16770,16700,18664
20230628,144100,145265843840,16710,16720,16750,16680,39428
20230628,144000,144606420830,16720,16650,16720,16630,26712
20230628,143900,144161041600,16650,16630,16650,16630,7486
20230628,143800,144036450060,16640,16600,16650,16590,11664
20230628,143700,143842498110,16590,16540,16620,16530,12305
20230628,143600,143638326290,16540,16550,16570,16520,8021
20230628,143500,143505682690,16550,16560,16590,16530,18014
20230628,143400,143207529570,16560,16600,16610,16560,11626
20230628,143300,143014774200,16600,16610,16620,16590,8056
20230628,143200,142880985400,16610,16580,16610,16570,9835
20230628,143100,142717863350,16580,16600,16600,16570,5817
20230628,143000,142621408940,16590,16590,16610,16590,6511
20230628,142900,142513328060,16600,16530,16620,16510,10176
20230628,142800,142344812730,16520,16640,16650,16520,16783
20230628,142700,142066421870,16640,16660,16670,16630,12767
20230628,142600,141853766750,16660,16590,16670,16570,16607
20230628,142500,141577659770,16580,16600,16600,16570,7071
20230628,142400,141460365860,16600,16610,16620,16580,8182
20230628,142300,141324580750,16610,16590,16620,16590,14637
20230628,142200,141081501600,16580,16550,16590,16550,7821
20230628,142100,140951873340,16560,16540,16570,16540,5287
20230628,142000,140864330230,16540,16510,16550,16500,7088
20230628,141900,140747210300,16510,16510,16520,16500,5807
20230628,141800,140651330790,16520,16580,16580,16510,11714
20230628,141700,140457496300,16570,16520,16570,16510,12195
20230628,141600,140255821620,16510,16500,16530,16490,6732
20230628,141500,140144657710,16490,16520,16530,16480,7791
20230628,141400,140016078930,16520,16500,16540,16490,10680
20230628,141300,139839676910,16500,16460,16500,16460,6713
20230628,141200,139729041080,16450,16450,16450,16400,8800
20230628,141100,139584463270,16430,16470,16470,16430,10404
20230628,141000,139413270930,16470,16370,16470,16340,27672
20230628,140900,138959630300,16360,16540,16540,16360,57801
20230628,140800,138009189850,16540,16520,16560,16500,18901
20230628,140700,137696844160,16510,16460,16530,16410,46307
20230628,140600,136934706350,16460,16520,16600,16460,45403
20230628,140500,136184431480,16520,16730,16730,16490,89816
20230628,140400,134694778470,16720,16810,16840,16720,27917
20230628,140300,134225777780,16820,16780,16820,16780,10666
20230628,140200,134046615560,16790,16770,16810,16770,14796
20230628,140100,133798229970,16770,16740,16780,16720,8349
20230628,140000,133658357530,16730,16770,16780,16720,15168
20230628,135900,133404325070,16770,16790,16820,16760,12661
20230628,135800,133191709670,16790,16810,16820,16760,12799
20230628,135700,132976715620,16810,16800,16820,16770,15016
20230628,135600,132724434340,16790,16720,16820,16700,23617
20230628,135500,132328239990,16710,16690,16750,16680,9964
20230628,135400,132161828690,16690,16740,16750,16690,8731
20230628,135300,132015854410,16740,16680,16740,16670,16343
20230628,135200,131742990360,16690,16730,16730,16680,23836
20230628,135100,131344867520,16730,16750,16770,16720,13212
20230628,135000,131123683070,16750,16780,16780,16730,8688
20230628,134900,130978128260,16780,16790,16800,16730,18978
20230628,134800,130659951600,16780,16770,16850,16770,43316
20230628,134700,129931684360,16770,16640,16770,16640,22866
20230628,134600,129549108680,16640,16720,16740,16630,46073
20230628,134500,128780764000,16720,16730,16810,16710,29020
20230628,134400,128294600150,16720,16800,16840,16700,49187
20230628,134300,127469598620,16810,16740,16860,16730,64472
20230628,134200,126386635460,16740,16890,16920,16740,97384
20230628,134100,124744362210,16900,16790,16940,16770,137344
20230628,134000,122428793360,16780,16700,16790,16650,38271
20230628,133900,121788323050,16700,16610,16700,16600,20595
20230628,133800,121445356920,16610,16590,16640,16590,5143
20230628,133700,121359889990,16590,16620,16630,16590,7576
20230628,133600,121234051430,16630,16640,16660,16600,10686
20230628,133500,121056242540,16640,16590,16670,16580,21927
20230628,133400,120691517850,16590,16550,16600,16540,9976
20230628,133300,120526267550,16560,16540,16570,16540,5328
20230628,133200,120438077460,16540,16570,16570,16520,13510
20230628,133100,120214635340,16570,16530,16580,16520,11982
20230628,133000,120016366700,16530,16520,16550,16520,16167
20230628,132900,119749064910,16520,16550,16580,16510,25404
20230628,132800,119328710660,16550,16660,16660,16520,43509
20230628,132700,118608521830,16670,16720,16780,16620,56282
20230628,132600,117667527680,16720,16670,16750,16670,37728
20230628,132500,117036961050,16680,16700,16710,16610,13762
20230628,132400,116807726960,16690,16620,16720,16620,50602
20230628,132300,115963867720,16600,16550,16610,16530,10753
20230628,132200,115785724740,16550,16520,16560,16510,8102
20230628,132100,115651780360,16520,16550,16550,16470,23857
20230628,132000,115257870400,16560,16580,16590,16530,20723
20230628,131900,114914718040,16590,16530,16600,16520,11317
20230628,131800,114727244040,16540,16580,16590,16520,16017
20230628,131700,114462098280,16580,16490,16580,16490,12799
20230628,131600,114250424980,16490,16650,16650,16450,52594
20230628,131500,113381065450,16650,16670,16670,16600,20267
20230628,131400,113043935020,16670,16620,16710,16620,23003
20230628,131300,112660564550,16630,16590,16690,16540,37208
20230628,131200,112041704820,16600,16820,16820,16600,77027
20230628,131100,110753681780,16820,16730,16830,16730,75281
20230628,131000,109489727830,16740,16650,16820,16620,141205
20230628,130900,107123220770,16640,16480,16660,16470,38101
20230628,130800,106491751390,16500,16510,16520,16440,17093
20230628,130700,106210109300,16520,16520,16530,16480,13524
20230628,130600,105986763820,16520,16450,16530,16440,26351
20230628,130500,105552015150,16450,16440,16450,16430,7172
20230628,130400,105434107600,16450,16410,16460,16390,7999
20230628,130300,105302677820,16400,16450,16460,16360,43048
20230628,130200,104596596200,16450,16450,16470,16430,19373
20230628,130100,104277924490,16450,16520,16520,16420,47129
20230628,130000,103501760310,16520,16580,16590,16510,23611
20230628,125900,103111255420,16580,16490,16580,16470,29003
20230628,125800,102632712100,16480,16610,16620,16460,69585
20230628,125700,101483024250,16620,16680,16700,16610,29257
20230628,125600,100995535910,16680,16590,16700,16590,52450
20230628,125500,100122145810,16590,16590,16670,16580,36042
20230628,125400,99523375380,16580,16660,16750,16580,104968
20230628,125300,97772786760,16670,16640,16730,16590,133543
20230628,125200,95546729110,16640,16440,16650,16430,109894
20230628,125100,93727803270,16440,16410,16450,16390,35361
20230628,125000,93147182920,16410,16380,16420,16370,27904
20230628,124900,92689606240,16370,16360,16380,16340,30903
20230628,124800,92183622340,16350,16300,16350,16300,12015
20230628,124700,91987394520,16300,16300,16330,16290,5905
20230628,124600,91891069700,16300,16290,16300,16280,6536
20230628,124500,91784623610,16280,16290,16290,16260,11498
20230628,124400,91597477860,16290,16340,16350,16280,23296
20230628,124300,91217306300,16340,16360,16380,16320,30556
20230628,124200,90717487760,16360,16370,16380,16320,12344
20230628,124100,90515711120,16380,16370,16380,16360,8745
20230628,124000,90372527930,16370,16330,16380,16330,9002
20230628,123900,90225230190,16320,16350,16360,16310,13193
20230628,123800,90009638940,16360,16300,16380,16300,29541
20230628,123700,89526940360,16300,16280,16300,16270,21873
20230628,123600,89170604940,16280,16280,16290,16270,4569
20230628,123500,89096220470,16280,16220,16280,16220,11384
20230628,123400,88911238710,16220,16210,16230,16200,4493
20230628,123300,88838383220,16210,16230,16230,16200,8085
20230628,123200,88707337100,16230,16220,16230,16210,4077
20230628,123100,88641220250,16220,16230,16240,16220,3819
20230628,123000,88579253090,16240,16260,16260,16230,2465
20230628,122900,88539216970,16260,16250,16260,16240,5844
20230628,122800,88444248840,16240,16250,16280,16240,4619
20230628,122700,88369143440,16240,16200,16250,16200,12748
20230628,122600,88162439070,16200,16230,16240,16200,7958
20230628,122500,88033403010,16230,16220,16250,16210,3188
20230628,122400,87981667050,16220,16240,16260,16210,3990
20230628,122300,87916869810,16240,16220,16280,16210,8503
20230628,122200,87778809830,16220,16250,16250,16200,10398
20230628,122100,87610103020,16250,16280,16280,16240,3070
20230628,122000,87560185090,16270,16300,16300,16230,10785
20230628,121900,87384753730,16300,16300,16300,16290,3319
20230628,121800,87330667590,16290,16300,16310,16290,10573
20230628,121700,87158320480,16300,16290,16300,16280,1832
20230628,121600,87128479300,16280,16280,16300,16280,5920
20230628,121500,87032053110,16280,16270,16280,16260,3061
20230628,121400,86982254910,16270,16280,16280,16260,6384
20230628,121300,86878411880,16280,16260,16290,16250,4918
20230628,121200,86798385440,16250,16240,16270,16240,4586
20230628,121100,86723852910,16250,16250,16260,16240,3128
20230628,121000,86673037310,16240,16230,16260,16230,4204
20230628,120900,86604769700,16250,16250,16270,16220,7549
20230628,120800,86482118200,16260,16260,16290,16240,8409
20230628,120700,86345351530,16260,16200,16260,16160,26388
20230628,120600,85918468610,16200,16220,16230,16190,9177
20230628,120500,85769749340,16210,16220,16250,16210,2708
20230628,120400,85725801030,16220,16230,16240,16210,10590
20230628,120300,85554032660,16230,16240,16280,16230,6746
20230628,120200,85444442680,16240,16220,16280,16220,9592
20230628,120100,85288574650,16230,16300,16320,16200,17705
20230628,120000,85000751650,16300,16290,16300,16270,9795
20230628,115900,84841185990,16290,16240,16290,16230,9006
20230628,115800,84694803880,16240,16220,16260,16220,8982
20230628,115700,84548954630,16220,16210,16220,16180,13514
20230628,115600,84330060570,16210,16220,16240,16170,35250
20230628,115500,83759159260,16230,16290,16300,16220,15336
20230628,115400,83509925130,16290,16240,16310,16230,10996
20230628,115300,83331000760,16250,16230,16280,16220,17567
20230628,115200,83045654350,16230,16290,16320,16230,35704
20230628,115100,82464341780,16280,16410,16420,16240,60434
20230628,115000,81478865230,16410,16400,16430,16370,23769
20230628,114900,81089060270,16390,16400,16460,16390,33361
20230628,114800,80541467040,16400,16490,16500,16370,56532
20230628,114700,79612830570,16470,16600,16620,16420,67580
20230628,114600,78495909520,16600,16690,16750,16600,62363
20230628,114500,77455468930,16670,16750,16760,16610,77060
20230628,114400,76169832860,16750,16590,16750,16520,104333
20230628,114300,74432750240,16570,16600,16630,16550,95504
20230628,114200,72847552800,16600,16480,16610,16480,107567
20230628,114100,71067625030,16490,16390,16490,16390,80266
20230628,114000,69747725280,16390,16370,16390,16370,6691
20230628,113900,69638101790,16380,16370,16380,16360,4395
20230628,113800,69566152120,16360,16360,16370,16350,6019
20230628,113700,69467669430,16370,16390,16390,16340,6788
20230628,113600,69356599710,16390,16340,16400,16320,20309
20230628,113500,69024098640,16340,16360,16360,16320,12368
20230628,113400,68822060010,16360,16380,16400,16340,50233
20230628,113300,67998996490,16380,16330,16390,16320,24961
20230628,113200,67590575800,16330,16360,16360,16280,21809
20230628,113100,67234665490,16340,16320,16380,16310,48062
20230628,113000,66448926660,16320,16270,16320,16260,25856
20230628,112900,66027553940,16270,16260,16290,16260,14194
20230628,112800,65796552330,16260,16200,16270,16190,23423
20230628,112700,65416210530,16200,16180,16220,16180,4924
20230628,112600,65336439490,16180,16200,16200,16160,7012
20230628,112500,65222989950,16190,16220,16230,16190,4761
20230628,112400,65145843750,16220,16220,16240,16210,4939
20230628,112300,65065723830,16220,16220,16230,16180,7510
20230628,112200,64944029850,16220,16220,16230,16210,5659
20230628,112100,64852222960,16220,16230,16240,16200,4763
20230628,112000,64774964710,16230,16200,16230,16180,8566
20230628,111900,64636116070,16200,16170,16210,16150,9596
20230628,111800,64480865310,16180,16190,16200,16160,5836
20230628,111700,64386433990,16190,16220,16220,16190,3471
20230628,111600,64330186440,16220,16270,16270,16210,11144
20230628,111500,64149308620,16260,16240,16270,16230,7395
20230628,111400,64029098770,16240,16220,16250,16200,13477
20230628,111300,63810507070,16200,16200,16230,16180,5702
20230628,111200,63718059450,16200,16170,16200,16160,3008
20230628,111100,63669388030,16160,16220,16220,16140,15477
20230628,111000,63418987160,16220,16220,16230,16210,9145
20230628,110900,63270659860,16220,16280,16280,16220,9200
20230628,110800,63121235860,16260,16250,16310,16250,18706
20230628,110700,62816636950,16250,16250,16330,16240,32306
20230628,110600,62290397050,16260,16270,16270,16240,10068
20230628,110500,62126774590,16270,16230,16280,16220,17121
20230628,110400,61848503710,16230,16250,16270,16220,12268
20230628,110300,61649125890,16250,16210,16260,16200,19972
20230628,110200,61324841750,16200,16200,16220,16180,6096
20230628,110100,61226021550,16220,16190,16250,16180,16081
20230628,110000,60965371700,16180,16160,16200,16160,13343
20230628,105900,60749412870,16160,16140,16160,16120,10329
20230628,105800,60582612810,16140,16040,16170,16030,19776
20230628,105700,60263863650,16050,16020,16070,15980,27945
20230628,105600,59816426910,16020,16150,16160,16020,24003
20230628,105500,59430339030,16150,16130,16170,16130,8598
20230628,105400,59291517170,16140,16290,16300,16130,33131
20230628,105300,58753833130,16290,16230,16290,16210,17788
20230628,105200,58464700470,16220,16220,16250,16210,8747
20230628,105100,58322757010,16230,16290,16290,16220,17166
20230628,105000,58043701370,16290,16250,16300,16250,20506
20230628,104900,57709875910,16260,16260,16280,16210,11508
20230628,104800,57522902500,16260,16260,16290,16210,18523
20230628,104700,57221665370,16270,16220,16300,16220,51324
20230628,104600,56386329790,16220,16230,16230,16180,5769
20230628,104500,56292841820,16220,16170,16260,16170,49906
20230628,104400,55482990660,16180,16180,16200,16180,11155
20230628,104300,55302442390,16180,16100,16180,16090,12093
20230628,104200,55107260400,16110,16140,16140,16080,5677
20230628,104100,55015846150,16080,16110,16130,16060,8778
20230628,104000,54874592430,16110,16140,16150,16080,7683
20230628,103900,54750801420,16150,16180,16180,16130,4671
20230628,103800,54675328530,16180,16190,16190,16160,6390
20230628,103700,54571958910,16190,16140,16190,16140,12358
20230628,103600,54372144010,16150,16160,16160,16120,4241
20230628,103500,54303640450,16160,16060,16180,16040,16968
20230628,103400,54030001210,16060,16120,16130,16050,7071
20230628,103300,53916109350,16120,16040,16140,16040,12653
20230628,103200,53712287860,16030,15920,16030,15910,13002
20230628,103100,53504677530,15920,16050,16050,15920,26155
20230628,103000,53086719740,16060,16020,16070,16010,7244
20230628,102900,52970608830,16020,16020,16060,16000,19550
20230628,102800,52657300020,16010,16080,16100,16010,16529
20230628,102700,52391793770,16080,16160,16170,16070,14145
20230628,102600,52163846190,16160,16190,16200,16160,8780
20230628,102500,52021757120,16190,16160,16200,16130,6515
20230628,102400,51916387100,16160,16200,16210,16150,7106
20230628,102300,51801429920,16200,16240,16240,16170,14323
20230628,102200,51569480910,16240,16170,16240,16170,22642
20230628,102100,51202400330,16180,16070,16190,16050,15995
20230628,102000,50944182970,16080,16080,16090,16040,5835
20230628,101900,50850437250,16090,16230,16230,16040,22630
20230628,101800,50484835760,16220,16250,16250,16180,20478
20230628,101700,50152614560,16250,16120,16270,16110,41628
20230628,101600,49478275140,16130,16140,16160,16080,9982
20230628,101500,49317375100,16040,16050,16170,16030,26903
20230628,101400,48883830220,16050,16110,16120,16010,18992
20230628,101300,48578531740,16110,15980,16120,15970,24106
20230628,101200,48191075510,15970,15950,15980,15930,7050
20230628,101100,48078605210,15950,15970,15990,15920,10634
20230628,101000,47908938010,15970,16010,16020,15950,14216
20230628,100900,47681708800,16020,16110,16110,16010,9783
20230628,100800,47524729910,16110,16080,16150,16070,17551
20230628,100700,47241998330,16080,16060,16100,16020,13030
20230628,100600,47032586480,16050,15980,16070,15980,13572
20230628,100500,46815144450,15980,16000,16000,15970,6521
20230628,100400,46710929830,16000,15990,16040,15980,14982
20230628,100300,46471078460,15990,15920,15990,15920,7335
20230628,100200,46354036590,15910,15950,15960,15910,25687
20230628,100100,45944731160,15950,16040,16040,15940,23140
20230628,100000,45574777020,16030,16140,16140,15970,26074
20230628,095900,45155965240,16140,16180,16210,16130,22473
20230628,095800,44792378130,16180,16140,16180,16130,16128
20230628,095700,44531905860,16150,16210,16220,16140,22101
20230628,095600,44174594570,16210,16240,16250,16120,34231
20230628,095500,43620063910,16260,15970,16280,15960,92250
20230628,095400,42129008310,15970,16030,16030,15970,12924
20230628,095300,41922057050,16040,16050,16060,16010,12808
20230628,095200,41716649900,16040,16050,16070,16010,17334
20230628,095100,41438385470,16050,15970,16060,15960,11764
20230628,095000,41249903910,15970,15980,15980,15920,11028
20230628,094900,41074064490,15970,16060,16060,15960,32104
20230628,094800,40559378810,16060,15970,16100,15950,41659
20230628,094700,39891789940,15970,15870,15980,15870,20354
20230628,094600,39567499650,15880,15810,15880,15800,6913
20230628,094500,39458032160,15810,15870,15890,15760,13147
20230628,094400,39250060120,15890,15870,15910,15850,14632
20230628,094300,39017617160,15870,15760,15870,15750,22304
20230628,094200,38665193150,15760,15790,15790,15740,30732
20230628,094100,38180804480,15790,15840,15840,15780,30818
20230628,094000,37693581020,15840,15870,15900,15820,20459
20230628,093900,37368928470,15880,15830,15890,15800,19639
20230628,093800,37057761090,15820,15730,16100,15720,40642
20230628,093700,36412421040,15720,15910,15930,15710,56195
20230628,093600,35524067720,15910,16090,16090,15860,54797
20230628,093500,34650228890,16100,16100,16120,16080,24983
20230628,093400,34248130340,16090,16060,16100,16050,27471
20230628,093300,33806596820,16050,15980,16060,15980,26385
20230628,093200,33383827020,15980,15960,16030,15910,42382
20230628,093100,32706917360,15960,16050,16130,15960,60862
20230628,093000,31731315640,16040,16300,16420,16040,112672
20230628,092900,29894238950,16310,16070,16320,16060,115787
20230628,092800,28015214100,16070,16320,16390,15910,187218
20230628,092700,24975899870,16290,16290,16290,16290,0
20230628,092600,24975899870,16290,16290,16290,16290,0
20230628,092500,24975899870,16290,16260,16290,16140,97329
20230628,092400,23395921820,16270,16140,16280,16130,123078
20230628,092300,21400880960,16140,16120,16150,15910,103822
20230628,092200,19735833900,16100,15890,16130,15890,79993
20230628,092100,18456164520,15900,15830,15900,15810,49066
20230628,092000,17677738230,15830,15810,15850,15770,40962
20230628,091900,17029784650,15820,15690,15840,15680,76013
20230628,091800,15830927430,15690,15660,15700,15660,31202
20230628,091700,15341705870,15670,15690,15700,15660,31856
20230628,091600,14841980680,15690,15710,15730,15660,58237
20230628,091500,13927844070,15710,15500,15720,15480,62304
20230628,091400,12955370960,15510,15450,15540,15450,35784
20230628,091300,12400750590,15450,15400,15450,15340,26307
20230628,091200,11995866090,15400,15470,15480,15400,33234
20230628,091100,11482761040,15480,15370,15490,15370,32725
20230628,091000,10977122330,15380,15480,15490,15360,39826
20230628,090900,10363232420,15470,15590,15590,15470,60388
20230628,090800,9425342810,15590,15500,15630,15490,100358
20230628,090700,7864406480,15500,15280,15500,15260,94636
20230628,090600,6404662100,15300,15300,15310,15200,50720
20230628,090500,5631086990,15310,15340,15340,15260,63400
20230628,090400,4661216650,15320,15210,15390,15200,108228
20230628,090300,3005541630,15230,15070,15250,15050,33109
20230628,090200,2503809630,15060,15250,15270,15060,58998
20230628,090100,1607204420,15260,14900,15270,14900,76531
20230628,090000,450145260,14930,14810,14930,14810,30338