stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,5993318220,3890,3890,3890,3890,40919
20230628,200900,5993318220,3890,3890,3890,3890,0
20230628,200800,5993318220,3890,3890,3890,3890,0
20230628,200700,5993318220,3890,3890,3890,3890,0
20230628,200600,5993318220,3890,3890,3890,3890,0
20230628,200500,5993318220,3890,3890,3890,3890,0
20230628,200400,5993318220,3890,3890,3890,3890,0
20230628,200300,5993318220,3890,3890,3890,3890,0
20230628,200200,5993318220,3890,3890,3890,3890,0
20230628,200100,5993318220,3890,3890,3890,3890,0
20230628,200000,5993318220,3890,3890,3890,3890,0
20230628,195900,5993318220,3890,3890,3890,3890,0
20230628,195800,5993318220,3890,3890,3890,3890,0
20230628,195700,5993318220,3890,3890,3890,3890,0
20230628,195600,5993318220,3890,3890,3890,3890,0
20230628,195500,5993318220,3890,3890,3890,3890,0
20230628,195400,5993318220,3890,3890,3890,3890,0
20230628,195300,5993318220,3890,3890,3890,3890,0
20230628,195200,5993318220,3890,3890,3890,3890,0
20230628,195100,5993318220,3890,3890,3890,3890,0
20230628,195000,5993318220,3890,3890,3890,3890,0
20230628,194900,5993318220,3890,3890,3890,3890,0
20230628,194800,5993318220,3890,3890,3890,3890,0
20230628,194700,5993318220,3890,3890,3890,3890,0
20230628,194600,5993318220,3890,3890,3890,3890,0
20230628,194500,5993318220,3890,3890,3890,3890,0
20230628,194400,5993318220,3890,3890,3890,3890,0
20230628,194300,5993318220,3890,3890,3890,3890,0
20230628,194200,5993318220,3890,3890,3890,3890,0
20230628,194100,5993318220,3890,3890,3890,3890,0
20230628,194000,5993318220,3890,3890,3890,3890,40919
20230628,193900,5993318220,3890,3890,3890,3890,0
20230628,193800,5993318220,3890,3890,3890,3890,0
20230628,193700,5993318220,3890,3890,3890,3890,0
20230628,193600,5993318220,3890,3890,3890,3890,0
20230628,193500,5993318220,3890,3890,3890,3890,0
20230628,193400,5993318220,3890,3890,3890,3890,0
20230628,193300,5993318220,3890,3890,3890,3890,0
20230628,193200,5993318220,3890,3890,3890,3890,0
20230628,193100,5993318220,3890,3890,3890,3890,0
20230628,193000,5993318220,3890,3890,3890,3890,0
20230628,192900,5993318220,3890,3890,3890,3890,0
20230628,192800,5993318220,3890,3890,3890,3890,0
20230628,192700,5993318220,3890,3890,3890,3890,0
20230628,192600,5993318220,3890,3890,3890,3890,0
20230628,192500,5993318220,3890,3890,3890,3890,0
20230628,192400,5993318220,3890,3890,3890,3890,0
20230628,192300,5993318220,3890,3890,3890,3890,0
20230628,192200,5993318220,3890,3890,3890,3890,0
20230628,192100,5993318220,3890,3890,3890,3890,0
20230628,192000,5993318220,3890,3890,3890,3890,0
20230628,191900,5993318220,3890,3890,3890,3890,0
20230628,191800,5993318220,3890,3890,3890,3890,0
20230628,191700,5993318220,3890,3890,3890,3890,0
20230628,191600,5993318220,3890,3890,3890,3890,0
20230628,191500,5993318220,3890,3890,3890,3890,0
20230628,191400,5993318220,3890,3890,3890,3890,0
20230628,191300,5993318220,3890,3890,3890,3890,0
20230628,191200,5993318220,3890,3890,3890,3890,0
20230628,191100,5993318220,3890,3890,3890,3890,0
20230628,191000,5993318220,3890,3890,3890,3890,40919
20230628,190900,5993318220,3890,3890,3890,3890,0
20230628,190800,5993318220,3890,3890,3890,3890,0
20230628,190700,5993318220,3890,3890,3890,3890,0
20230628,190600,5993318220,3890,3890,3890,3890,0
20230628,190500,5993318220,3890,3890,3890,3890,0
20230628,190400,5993318220,3890,3890,3890,3890,0
20230628,190300,5993318220,3890,3890,3890,3890,0
20230628,190200,5993318220,3890,3890,3890,3890,0
20230628,190100,5993318220,3890,3890,3890,3890,0
20230628,190000,5993318220,3890,3890,3890,3890,0
20230628,185900,5993318220,3890,3890,3890,3890,0
20230628,185800,5993318220,3890,3890,3890,3890,0
20230628,185700,5993318220,3890,3890,3890,3890,0
20230628,185600,5993318220,3890,3890,3890,3890,0
20230628,185500,5993318220,3890,3890,3890,3890,0
20230628,185400,5993318220,3890,3890,3890,3890,0
20230628,185300,5993318220,3890,3890,3890,3890,0
20230628,185200,5993318220,3890,3890,3890,3890,0
20230628,185100,5993318220,3890,3890,3890,3890,0
20230628,185000,5993318220,3890,3890,3890,3890,0
20230628,184900,5993318220,3890,3890,3890,3890,0
20230628,184800,5993318220,3890,3890,3890,3890,0
20230628,184700,5993318220,3890,3890,3890,3890,0
20230628,184600,5993318220,3890,3890,3890,3890,0
20230628,184500,5993318220,3890,3890,3890,3890,0
20230628,184400,5993318220,3890,3890,3890,3890,0
20230628,184300,5993318220,3890,3890,3890,3890,0
20230628,184200,5993318220,3890,3890,3890,3890,0
20230628,184100,5993318220,3890,3890,3890,3890,0
20230628,184000,5993318220,3890,3890,3890,3890,40919
20230628,183900,5993318220,3890,3890,3890,3890,0
20230628,183800,5993318220,3890,3890,3890,3890,0
20230628,183700,5993318220,3890,3890,3890,3890,0
20230628,183600,5993318220,3890,3890,3890,3890,0
20230628,183500,5993318220,3890,3890,3890,3890,0
20230628,183400,5993318220,3890,3890,3890,3890,0
20230628,183300,5993318220,3890,3890,3890,3890,0
20230628,183200,5993318220,3890,3890,3890,3890,0
20230628,183100,5993318220,3890,3890,3890,3890,0
20230628,183000,5993318220,3890,3890,3890,3890,0
20230628,182900,5993318220,3890,3890,3890,3890,0
20230628,182800,5993318220,3890,3890,3890,3890,0
20230628,182700,5993318220,3890,3890,3890,3890,0
20230628,182600,5993318220,3890,3890,3890,3890,0
20230628,182500,5993318220,3890,3890,3890,3890,0
20230628,182400,5993318220,3890,3890,3890,3890,0
20230628,182300,5993318220,3890,3890,3890,3890,0
20230628,182200,5993318220,3890,3890,3890,3890,0
20230628,182100,5993318220,3890,3890,3890,3890,0
20230628,182000,5993318220,3890,3890,3890,3890,0
20230628,181900,5993318220,3890,3890,3890,3890,0
20230628,181800,5993318220,3890,3890,3890,3890,0
20230628,181700,5993318220,3890,3890,3890,3890,0
20230628,181600,5993318220,3890,3890,3890,3890,0
20230628,181500,5993318220,3890,3890,3890,3890,0
20230628,181400,5993318220,3890,3890,3890,3890,0
20230628,181300,5993318220,3890,3890,3890,3890,0
20230628,181200,5993318220,3890,3890,3890,3890,0
20230628,181100,5993318220,3890,3890,3890,3890,0
20230628,181000,5993318220,3890,3890,3890,3890,40919
20230628,180900,5993318220,3890,3890,3890,3890,0
20230628,180800,5993318220,3890,3890,3890,3890,0
20230628,180700,5993318220,3890,3890,3890,3890,0
20230628,180600,5993318220,3890,3890,3890,3890,0
20230628,180500,5993318220,3890,3890,3890,3890,0
20230628,180400,5993318220,3890,3890,3890,3890,0
20230628,180300,5993318220,3890,3890,3890,3890,0
20230628,180200,5993318220,3890,3890,3890,3890,0
20230628,180100,5993318220,3890,3890,3890,3890,0
20230628,180000,5993318220,3890,3890,3890,3890,0
20230628,175900,5993318220,3890,3890,3890,3890,0
20230628,175800,5993318220,3890,3890,3890,3890,0
20230628,175700,5993318220,3890,3890,3890,3890,0
20230628,175600,5993318220,3890,3890,3890,3890,0
20230628,175500,5993318220,3890,3890,3890,3890,0
20230628,175400,5993318220,3890,3890,3890,3890,0
20230628,175300,5993318220,3890,3890,3890,3890,0
20230628,175200,5993318220,3890,3890,3890,3890,0
20230628,175100,5993318220,3890,3890,3890,3890,0
20230628,175000,5993318220,3890,3890,3890,3890,0
20230628,174900,5993318220,3890,3890,3890,3890,0
20230628,174800,5993318220,3890,3890,3890,3890,0
20230628,174700,5993318220,3890,3890,3890,3890,0
20230628,174600,5993318220,3890,3890,3890,3890,0
20230628,174500,5993318220,3890,3890,3890,3890,0
20230628,174400,5993318220,3890,3890,3890,3890,0
20230628,174300,5993318220,3890,3890,3890,3890,0
20230628,174200,5993318220,3890,3890,3890,3890,0
20230628,174100,5993318220,3890,3890,3890,3890,0
20230628,174000,5993318220,3890,3890,3890,3890,40919
20230628,173900,5993318220,3890,3890,3890,3890,0
20230628,173800,5993318220,3890,3890,3890,3890,0
20230628,173700,5993318220,3890,3890,3890,3890,0
20230628,173600,5993318220,3890,3890,3890,3890,0
20230628,173500,5993318220,3890,3890,3890,3890,0
20230628,173400,5993318220,3890,3890,3890,3890,0
20230628,173300,5993318220,3890,3890,3890,3890,0
20230628,173200,5993318220,3890,3890,3890,3890,0
20230628,173100,5993318220,3890,3890,3890,3890,0
20230628,173000,5993318220,3890,3890,3890,3890,0
20230628,172900,5993318220,3890,3890,3890,3890,0
20230628,172800,5993318220,3890,3890,3890,3890,0
20230628,172700,5993318220,3890,3890,3890,3890,0
20230628,172600,5993318220,3890,3890,3890,3890,0
20230628,172500,5993318220,3890,3890,3890,3890,0
20230628,172400,5993318220,3890,3890,3890,3890,0
20230628,172300,5993318220,3890,3890,3890,3890,0
20230628,172200,5993318220,3890,3890,3890,3890,0
20230628,172100,5993318220,3890,3890,3890,3890,0
20230628,172000,5993318220,3890,3890,3890,3890,0
20230628,171900,5993318220,3890,3890,3890,3890,0
20230628,171800,5993318220,3890,3890,3890,3890,0
20230628,171700,5993318220,3890,3890,3890,3890,0
20230628,171600,5993318220,3890,3890,3890,3890,0
20230628,171500,5993318220,3890,3890,3890,3890,0
20230628,171400,5993318220,3890,3890,3890,3890,0
20230628,171300,5993318220,3890,3890,3890,3890,0
20230628,171200,5993318220,3890,3890,3890,3890,0
20230628,171100,5993318220,3890,3890,3890,3890,0
20230628,171000,5993318220,3890,3890,3890,3890,40919
20230628,170900,5993318220,3890,3890,3890,3890,0
20230628,170800,5993318220,3890,3890,3890,3890,0
20230628,170700,5993318220,3890,3890,3890,3890,0
20230628,170600,5993318220,3890,3890,3890,3890,0
20230628,170500,5993318220,3890,3890,3890,3890,0
20230628,170400,5993318220,3890,3890,3890,3890,0
20230628,170300,5993318220,3890,3890,3890,3890,0
20230628,170200,5993318220,3890,3890,3890,3890,0
20230628,170100,5993318220,3890,3890,3890,3890,0
20230628,170000,5993318220,3890,3890,3890,3890,0
20230628,165900,5993318220,3890,3890,3890,3890,0
20230628,165800,5993318220,3890,3890,3890,3890,0
20230628,165700,5993318220,3890,3890,3890,3890,0
20230628,165600,5993318220,3890,3890,3890,3890,0
20230628,165500,5993318220,3890,3890,3890,3890,0
20230628,165400,5993318220,3890,3890,3890,3890,0
20230628,165300,5993318220,3890,3890,3890,3890,0
20230628,165200,5993318220,3890,3890,3890,3890,0
20230628,165100,5993318220,3890,3890,3890,3890,0
20230628,165000,5993318220,3890,3890,3890,3890,0
20230628,164900,5993318220,3890,3890,3890,3890,0
20230628,164800,5993318220,3890,3890,3890,3890,0
20230628,164700,5993318220,3890,3890,3890,3890,0
20230628,164600,5993318220,3890,3890,3890,3890,0
20230628,164500,5993318220,3890,3890,3890,3890,0
20230628,164400,5993318220,3890,3890,3890,3890,0
20230628,164300,5993318220,3890,3890,3890,3890,0
20230628,164200,5993318220,3890,3890,3890,3890,0
20230628,164100,5993318220,3890,3890,3890,3890,0
20230628,164000,5993318220,3890,3890,3890,3890,40919
20230628,163900,5993318220,3890,3890,3890,3890,0
20230628,163800,5993318220,3890,3890,3890,3890,0
20230628,163700,5993318220,3890,3890,3890,3890,0
20230628,163600,5993318220,3890,3890,3890,3890,0
20230628,163500,5993318220,3890,3890,3890,3890,0
20230628,163400,5993318220,3890,3890,3890,3890,0
20230628,163300,5993318220,3890,3890,3890,3890,0
20230628,163200,5993318220,3890,3890,3890,3890,0
20230628,163100,5993318220,3890,3890,3890,3890,0
20230628,163000,5993318220,3890,3890,3890,3890,0
20230628,162900,5993318220,3890,3890,3890,3890,0
20230628,162800,5993318220,3890,3890,3890,3890,0
20230628,162700,5993318220,3890,3890,3890,3890,0
20230628,162600,5993318220,3890,3890,3890,3890,0
20230628,162500,5993318220,3890,3890,3890,3890,0
20230628,162400,5993318220,3890,3890,3890,3890,0
20230628,162300,5993318220,3890,3890,3890,3890,0
20230628,162200,5993318220,3890,3890,3890,3890,0
20230628,162100,5993318220,3890,3890,3890,3890,0
20230628,162000,5993318220,3890,3890,3890,3890,0
20230628,161900,5993318220,3890,3890,3890,3890,0
20230628,161800,5993318220,3890,3890,3890,3890,0
20230628,161700,5993318220,3890,3890,3890,3890,0
20230628,161600,5993318220,3890,3890,3890,3890,0
20230628,161500,5993318220,3890,3890,3890,3890,0
20230628,161400,5993318220,3890,3890,3890,3890,0
20230628,161300,5993318220,3890,3890,3890,3890,0
20230628,161200,5993318220,3890,3890,3890,3890,0
20230628,161100,5993318220,3890,3890,3890,3890,0
20230628,161000,5993318220,3890,3890,3890,3890,40919
20230628,160900,5993318220,3890,3890,3890,3890,0
20230628,160800,5993318220,3890,3890,3890,3890,0
20230628,160700,5993318220,3890,3890,3890,3890,0
20230628,160600,5993318220,3890,3890,3890,3890,0
20230628,160500,5993318220,3890,3890,3890,3890,0
20230628,160400,5993318220,3890,3890,3890,3890,0
20230628,160300,5993318220,3890,3890,3890,3890,0
20230628,160200,5993318220,3890,3890,3890,3890,0
20230628,160100,5993318220,3890,3890,3890,3890,0
20230628,160000,5993318220,3890,3890,3890,3890,0
20230628,155900,5993318220,3890,3890,3890,3890,0
20230628,155800,5993318220,3890,3890,3890,3890,0
20230628,155700,5993318220,3890,3890,3890,3890,0
20230628,155600,5993318220,3890,3890,3890,3890,0
20230628,155500,5993318220,3890,3890,3890,3890,0
20230628,155400,5993318220,3890,3890,3890,3890,0
20230628,155300,5993318220,3890,3890,3890,3890,0
20230628,155200,5993318220,3890,3890,3890,3890,0
20230628,155100,5993318220,3890,3890,3890,3890,0
20230628,155000,5993318220,3890,3890,3890,3890,0
20230628,154900,5993318220,3890,3890,3890,3890,0
20230628,154800,5993318220,3890,3890,3890,3890,0
20230628,154700,5993318220,3890,3890,3890,3890,0
20230628,154600,5993318220,3890,3890,3890,3890,0
20230628,154500,5993318220,3890,3890,3890,3890,0
20230628,154400,5993318220,3890,3890,3890,3890,0
20230628,154300,5993318220,3890,3890,3890,3890,0
20230628,154200,5993318220,3890,3890,3890,3890,0
20230628,154100,5993318220,3890,3890,3890,3890,0
20230628,154000,5993318220,3890,3890,3890,3890,40919
20230628,153900,5993318220,3890,3890,3890,3890,0
20230628,153800,5993318220,3890,3890,3890,3890,0
20230628,153700,5993318220,3890,3890,3890,3890,0
20230628,153600,5993318220,3890,3890,3890,3890,0
20230628,153500,5993318220,3890,3890,3890,3890,0
20230628,153400,5993318220,3890,3890,3890,3890,0
20230628,153300,5993318220,3890,3890,3890,3890,0
20230628,153200,5993318220,3890,3890,3890,3890,0
20230628,153100,5993318220,3890,3890,3890,3890,0
20230628,153000,5993318220,3890,3890,3890,3890,40919
20230628,152900,5834143310,3905,3905,3905,3905,0
20230628,152800,5834143310,3905,3905,3905,3905,0
20230628,152700,5834143310,3905,3905,3905,3905,0
20230628,152600,5834143310,3905,3905,3905,3905,0
20230628,152500,5834143310,3905,3905,3905,3905,0
20230628,152400,5834143310,3905,3905,3905,3905,0
20230628,152300,5834143310,3905,3905,3905,3905,0
20230628,152200,5834143310,3905,3905,3905,3905,0
20230628,152100,5834143310,3905,3905,3905,3905,0
20230628,152000,5834143310,3905,3905,3905,3905,0
20230628,151900,5834143310,3905,3905,3905,3900,2007
20230628,151800,5826307440,3905,3895,3905,3895,2977
20230628,151700,5814699805,3900,3895,3900,3895,3785
20230628,151600,5799944970,3895,3895,3900,3890,1128
20230628,151500,5795551875,3900,3890,3900,3890,3777
20230628,151400,5780844105,3895,3890,3895,3890,4629
20230628,151300,5762827315,3890,3890,3895,3890,3847
20230628,151200,5747850050,3895,3905,3905,3885,3638
20230628,151100,5733669660,3905,3905,3910,3885,6650
20230628,151000,5707729305,3905,3900,3905,3885,6223
20230628,150900,5683527465,3885,3900,3910,3885,4607
20230628,150800,5665573710,3900,3900,3905,3880,6245
20230628,150700,5641251595,3905,3890,3910,3890,11327
20230628,150600,5597008155,3890,3875,3890,3875,1207
20230628,150500,5592323455,3875,3875,3875,3875,12
20230628,150400,5592276955,3885,3885,3885,3865,1633
20230628,150300,5585942910,3885,3885,3885,3885,70
20230628,150200,5585670960,3880,3885,3885,3865,88
20230628,150100,5585329830,3885,3885,3885,3880,591
20230628,150000,5583035295,3880,3875,3885,3875,1105
20230628,145900,5578749480,3880,3870,3880,3865,556
20230628,145800,5576600200,3870,3870,3870,3865,1666
20230628,145700,5570158355,3895,3875,3895,3870,4729
20230628,145600,5551786005,3870,3870,3875,3870,2180
20230628,145500,5543349355,3870,3870,3870,3865,1709
20230628,145400,5536739395,3870,3875,3875,3870,2160
20230628,145300,5528378690,3870,3885,3885,3870,2494
20230628,145200,5518709880,3885,3885,3890,3880,1145
20230628,145100,5514261670,3885,3885,3885,3885,477
20230628,145000,5512408525,3895,3895,3895,3895,79
20230628,144900,5512100820,3880,3880,3885,3875,934
20230628,144800,5508478975,3880,3870,3880,3870,25
20230628,144700,5508382175,3870,3870,3870,3865,4267
20230628,144600,5491869135,3870,3890,3895,3870,9423
20230628,144500,5455289830,3900,3900,3905,3895,3295
20230628,144400,5442442510,3905,3910,3910,3905,4
20230628,144300,5442426875,3905,3910,3910,3900,9981
20230628,144200,5403456040,3910,3905,3910,3905,4226
20230628,144100,5386937005,3910,3910,3910,3910,202
20230628,144000,5386147185,3910,3905,3910,3905,317
20230628,143900,5384909280,3905,3910,3915,3905,4695
20230628,143800,5366573910,3905,3905,3910,3905,947
20230628,143700,5362875520,3905,3920,3920,3905,1885
20230628,143600,5355496975,3920,3925,3925,3910,1387
20230628,143500,5350060025,3925,3925,3935,3925,23679
20230628,143400,5257005680,3930,3935,3935,3930,2205
20230628,143300,5248334025,3935,3920,3935,3910,4557
20230628,143200,5230441630,3925,3910,3925,3910,2261
20230628,143100,5221579105,3920,3920,3920,3920,93
20230628,143000,5221214545,3900,3900,3900,3900,599
20230628,142900,5218878445,3900,3905,3920,3900,8439
20230628,142800,5185962710,3905,3915,3920,3905,14342
20230628,142700,5129943565,3905,3920,3920,3905,1786
20230628,142600,5122957195,3920,3920,3920,3920,831
20230628,142500,5119699675,3920,3920,3920,3920,2472
20230628,142400,5110009435,3920,3920,3920,3915,3366
20230628,142300,5096814775,3910,3910,3910,3910,500
20230628,142200,5094859775,3915,3910,3915,3905,634
20230628,142100,5092381380,3905,3905,3905,3905,626
20230628,142000,5089936850,3910,3910,3910,3905,1411
20230628,141900,5084421720,3920,3915,3920,3915,301
20230628,141800,5083243075,3915,3905,3920,3905,62
20230628,141700,5083000300,3920,3910,3920,3905,935
20230628,141600,5079341400,3910,3905,3915,3905,980
20230628,141500,5075509825,3905,3915,3915,3905,1149
20230628,141400,5071014990,3915,3915,3915,3910,2331
20230628,141300,5061889260,3915,3915,3920,3915,377
20230628,141200,5060412805,3915,3915,3920,3915,6693
20230628,141100,5034209700,3925,3920,3925,3920,7188
20230628,141000,5006026635,3920,3930,3930,3920,1219
20230628,140900,5001244540,3920,3930,3930,3920,3186
20230628,140800,4988738045,3930,3925,3930,3925,1214
20230628,140700,4983969070,3930,3925,3930,3920,4837
20230628,140600,4964984620,3935,3930,3935,3930,1860
20230628,140500,4957671050,3930,3925,3930,3925,2263
20230628,140400,4948778660,3930,3925,3930,3925,1329
20230628,140300,4943558035,3925,3925,3930,3920,5218
20230628,140200,4923093970,3925,3910,3925,3910,4380
20230628,140100,4905933985,3910,3910,3915,3905,1850
20230628,140000,4898700530,3910,3905,3910,3895,3564
20230628,135900,4884774140,3905,3895,3910,3895,2296
20230628,135800,4875815955,3900,3880,3900,3880,8819
20230628,135700,4841484695,3880,3870,3885,3870,2390
20230628,135600,4832211690,3870,3880,3880,3870,4723
20230628,135500,4813909660,3875,3875,3875,3875,829
20230628,135400,4810697285,3865,3865,3875,3860,4333
20230628,135300,4793939705,3865,3865,3870,3860,1645
20230628,135200,4787582895,3870,3870,3870,3870,5
20230628,135100,4787563545,3875,3870,3875,3865,1331
20230628,135000,4782408220,3870,3870,3870,3870,155
20230628,134900,4781808370,3875,3875,3875,3870,2016
20230628,134800,4774003870,3875,3875,3875,3875,304
20230628,134700,4772825870,3875,3875,3880,3865,1419
20230628,134600,4767322380,3860,3875,3875,3860,1103
20230628,134500,4763061060,3875,3885,3885,3875,1850
20230628,134400,4755883330,3885,3890,3890,3885,1270
20230628,134300,4750944380,3890,3880,3890,3880,508
20230628,134200,4748968340,3885,3890,3890,3885,927
20230628,134100,4745366940,3885,3890,3890,3885,1725
20230628,134000,4738657690,3890,3880,3890,3880,1401
20230628,133900,4733214060,3855,3875,3880,3855,3699
20230628,133800,4718886325,3865,3860,3875,3860,748
20230628,133700,4715998565,3860,3865,3875,3850,6233
20230628,133600,4691947915,3865,3875,3875,3865,152
20230628,133500,4691359525,3870,3880,3880,3865,218
20230628,133400,4690516785,3880,3880,3880,3880,2830
20230628,133300,4679536385,3860,3870,3870,3860,4799
20230628,133200,4660997555,3855,3865,3865,3855,2800
20230628,133100,4650189030,3865,3870,3870,3865,399
20230628,133000,4648644925,3870,3870,3880,3870,806
20230628,132900,4645520205,3865,3865,3870,3860,9908
20230628,132800,4607245385,3860,3880,3895,3860,3350
20230628,132700,4594282000,3880,3895,3895,3880,12336
20230628,132600,4546365795,3895,3905,3905,3895,2272
20230628,132500,4537504855,3905,3910,3910,3905,2614
20230628,132400,4527286030,3910,3910,3920,3910,1640
20230628,132300,4520860690,3910,3895,3910,3895,22269
20230628,132200,4433991810,3895,3900,3900,3895,2537
20230628,132100,4424103935,3900,3905,3910,3900,1185
20230628,132000,4419475445,3905,3890,3905,3885,3809
20230628,131900,4404627500,3890,3905,3905,3890,9649
20230628,131800,4367026330,3905,3920,3920,3905,4126
20230628,131700,4350885280,3920,3920,3925,3915,3672
20230628,131600,4336492500,3920,3925,3935,3915,11852
20230628,131500,4290021290,3925,3930,3940,3925,14253
20230628,131400,4233958520,3935,3930,3935,3925,9005
20230628,131300,4198562480,3935,3925,3935,3925,9616
20230628,131200,4160776110,3930,3930,3930,3925,6515
20230628,131100,4135172270,3930,3920,3930,3920,8827
20230628,131000,4100518885,3930,3920,3930,3915,15991
20230628,130900,4037732485,3915,3915,3920,3905,14128
20230628,130800,3982415780,3915,3905,3915,3900,6668
20230628,130700,3956348585,3900,3895,3915,3890,6256
20230628,130600,3931933195,3895,3895,3915,3895,39525
20230628,130500,3777734550,3895,3880,3895,3880,14783
20230628,130400,3720215595,3885,3890,3890,3880,16792
20230628,130300,3654968850,3890,3875,3890,3875,16845
20230628,130200,3589603055,3875,3875,3880,3860,7702
20230628,130100,3559767380,3880,3860,3880,3845,20948
20230628,130000,3478732515,3840,3830,3860,3830,21190
20230628,125900,3397265565,3835,3830,3835,3830,4540
20230628,125800,3379868185,3830,3830,3840,3830,9589
20230628,125700,3343119925,3835,3835,3835,3830,2750
20230628,125600,3332576200,3830,3830,3835,3830,2397
20230628,125500,3323392270,3825,3835,3835,3825,4035
20230628,125400,3307947020,3830,3830,3835,3825,8269
20230628,125300,3276276830,3830,3830,3830,3820,6618
20230628,125200,3250952460,3830,3825,3830,3825,4971
20230628,125100,3231935375,3820,3820,3825,3820,3426
20230628,125000,3218833555,3820,3825,3825,3820,333
20230628,124900,3217561010,3825,3820,3825,3820,3516
20230628,124800,3204120400,3820,3815,3830,3815,12736
20230628,124700,3155426410,3815,3800,3815,3800,6260
20230628,124600,3131596140,3800,3815,3815,3800,4028
20230628,124500,3116246385,3815,3825,3825,3810,6880
20230628,124400,3089968980,3825,3820,3825,3815,14156
20230628,124300,3035889730,3820,3790,3820,3785,30868
20230628,124200,2918627075,3785,3785,3790,3785,4760
20230628,124100,2900605175,3785,3785,3785,3780,1817
20230628,124000,2893733815,3785,3785,3785,3780,310
20230628,123900,2892561730,3785,3775,3790,3775,10199
20230628,123800,2853978265,3775,3750,3775,3750,25392
20230628,123700,2758456565,3745,3745,3745,3745,673
20230628,123600,2755936180,3745,3745,3745,3745,917
20230628,123500,2752502015,3745,3735,3745,3735,3930
20230628,123400,2737800675,3740,3730,3740,3730,1078
20230628,123300,2733772955,3730,3730,3740,3730,1411
20230628,123200,2728503145,3730,3730,3730,3730,10
20230628,123100,2728465845,3725,3725,3725,3725,290
20230628,123000,2727385595,3720,3720,3720,3720,0
20230628,122900,2727385595,3720,3720,3720,3720,300
20230628,122800,2726269595,3730,3730,3730,3730,1059
20230628,122700,2722319525,3730,3715,3730,3710,1798
20230628,122600,2715620475,3710,3710,3710,3710,0
20230628,122500,2715620475,3710,3710,3710,3710,1
20230628,122400,2715616765,3720,3720,3720,3720,650
20230628,122300,2713198765,3720,3715,3720,3715,477
20230628,122200,2711425825,3715,3715,3715,3715,675
20230628,122100,2708918200,3720,3720,3720,3720,123
20230628,122000,2708460640,3725,3725,3725,3725,147
20230628,121900,2707913065,3725,3725,3725,3725,414
20230628,121800,2706370915,3725,3725,3725,3725,25
20230628,121700,2706277790,3730,3730,3730,3730,1781
20230628,121600,2699634660,3730,3730,3730,3730,36
20230628,121500,2699500380,3730,3730,3730,3730,354
20230628,121400,2698179960,3730,3730,3730,3730,1
20230628,121300,2698176230,3725,3725,3725,3725,170
20230628,121200,2697542980,3740,3725,3740,3725,51
20230628,121100,2697352255,3730,3730,3730,3730,1165
20230628,121000,2693006805,3730,3735,3735,3730,1500
20230628,120900,2687406805,3735,3735,3735,3735,1000
20230628,120800,2683671805,3735,3735,3735,3735,10
20230628,120700,2683634455,3735,3730,3735,3730,255
20230628,120600,2682682530,3730,3730,3730,3730,285
20230628,120500,2681619480,3730,3730,3730,3730,77
20230628,120400,2681332270,3730,3730,3730,3730,156
20230628,120300,2680750390,3730,3730,3730,3730,293
20230628,120200,2679657500,3715,3715,3715,3715,0
20230628,120100,2679657500,3715,3715,3715,3715,13
20230628,120000,2679609205,3715,3715,3715,3715,0
20230628,115900,2679609205,3715,3715,3715,3715,9
20230628,115800,2679575770,3715,3715,3715,3715,3
20230628,115700,2679564625,3715,3715,3715,3715,0
20230628,115600,2679564625,3715,3740,3740,3715,507
20230628,115500,2677671045,3700,3735,3735,3700,4188
20230628,115400,2662116185,3740,3735,3740,3735,1030
20230628,115300,2658268135,3735,3725,3735,3725,943
20230628,115200,2654747855,3730,3730,3730,3730,25
20230628,115100,2654654605,3730,3725,3730,3725,1532
20230628,115000,2648946980,3730,3730,3730,3730,500
20230628,114900,2647081980,3730,3730,3730,3730,159
20230628,114800,2646488910,3730,3720,3730,3720,3215
20230628,114700,2634518090,3720,3725,3725,3720,1414
20230628,114600,2629257985,3725,3725,3725,3725,1058
20230628,114500,2625316935,3720,3710,3720,3700,1251
20230628,114400,2620671180,3705,3685,3705,3685,6796
20230628,114300,2595531630,3695,3695,3695,3695,183
20230628,114200,2594855445,3695,3695,3695,3695,0
20230628,114100,2594855445,3695,3695,3695,3695,0
20230628,114000,2594855445,3695,3700,3700,3695,2037
20230628,113900,2587320545,3700,3695,3700,3670,1476
20230628,113800,2581868970,3695,3695,3695,3695,100
20230628,113700,2581499470,3700,3700,3700,3700,936
20230628,113600,2578036270,3705,3660,3725,3660,2121
20230628,113500,2570195595,3635,3685,3685,3605,22193
20230628,113400,2489165070,3685,3685,3685,3685,455
20230628,113300,2487488395,3680,3680,3680,3680,0
20230628,113200,2487488395,3680,3685,3700,3680,6904
20230628,113100,2462056950,3685,3685,3685,3680,4849
20230628,113000,2444191280,3685,3700,3700,3685,7043
20230628,112900,2418189220,3705,3705,3705,3705,667
20230628,112800,2415717985,3710,3705,3710,3705,515
20230628,112700,2413809835,3705,3710,3710,3705,291
20230628,112600,2412731625,3705,3705,3710,3705,769
20230628,112500,2409881690,3705,3705,3705,3705,38
20230628,112400,2409740900,3705,3710,3710,3705,800
20230628,112300,2406776400,3710,3705,3710,3705,510
20230628,112200,2404884350,3705,3710,3710,3705,296
20230628,112100,2403786205,3710,3710,3710,3710,338
20230628,112000,2402532225,3710,3710,3710,3710,130
20230628,111900,2402049925,3720,3720,3720,3720,0
20230628,111800,2402049925,3720,3715,3720,3710,242
20230628,111700,2401150945,3725,3725,3725,3725,1
20230628,111600,2401147220,3725,3710,3725,3690,22993
20230628,111500,2316149820,3705,3740,3740,3705,3208
20230628,111400,2304254570,3710,3715,3715,3710,2280
20230628,111300,2295789795,3715,3740,3740,3715,400
20230628,111200,2294296295,3715,3740,3740,3715,1032
20230628,111100,2290437415,3740,3715,3740,3705,5429
20230628,111000,2270263615,3720,3720,3745,3720,782
20230628,110900,2267350825,3720,3740,3740,3710,3096
20230628,110800,2255837300,3740,3740,3740,3740,332
20230628,110700,2254595620,3740,3730,3745,3730,3981
20230628,110600,2239710090,3715,3715,3715,3715,276
20230628,110500,2238684750,3715,3715,3715,3715,1200
20230628,110400,2234226750,3715,3720,3720,3715,2039
20230628,110300,2226651615,3720,3715,3740,3715,1131
20230628,110200,2222440175,3710,3730,3730,3710,2700
20230628,110100,2212408465,3735,3735,3735,3735,88
20230628,110000,2212079785,3735,3735,3735,3735,0
20230628,105900,2212079785,3735,3735,3735,3735,1
20230628,105800,2212076050,3735,3735,3735,3735,300
20230628,105700,2210955550,3735,3735,3735,3735,155
20230628,105600,2210376625,3735,3735,3735,3735,350
20230628,105500,2209069375,3740,3740,3740,3740,0
20230628,105400,2209069375,3740,3745,3745,3740,4047
20230628,105300,2193933480,3745,3745,3745,3745,2721
20230628,105200,2183743335,3755,3745,3755,3740,2301
20230628,105100,2175118090,3745,3745,3745,3745,800
20230628,105000,2172122090,3745,3740,3745,3740,2290
20230628,104900,2163551110,3745,3740,3745,3740,3860
20230628,104800,2149114700,3740,3745,3745,3740,826
20230628,104700,2146023830,3745,3750,3755,3745,78
20230628,104600,2145731210,3750,3745,3750,3745,79
20230628,104500,2145435105,3745,3740,3745,3740,1197
20230628,104400,2140952345,3745,3750,3755,3745,2138
20230628,104300,2132942345,3750,3750,3750,3750,6
20230628,104200,2132919845,3750,3745,3750,3745,2517
20230628,104100,2123486095,3745,3745,3745,3745,700
20230628,104000,2120864595,3740,3740,3740,3740,1
20230628,103900,2120860855,3750,3735,3755,3735,10841
20230628,103800,2080221715,3725,3730,3730,3725,542
20230628,103700,2078202170,3735,3735,3735,3735,0
20230628,103600,2078202170,3735,3735,3735,3735,4
20230628,103500,2078187230,3730,3730,3730,3730,53
20230628,103400,2077989540,3735,3735,3735,3730,12
20230628,103300,2077944745,3730,3730,3730,3730,830
20230628,103200,2074848845,3725,3725,3725,3725,30
20230628,103100,2074737095,3725,3725,3725,3725,411
20230628,103000,2073206120,3720,3720,3720,3720,54
20230628,102900,2073005240,3730,3730,3730,3730,0
20230628,102800,2073005240,3730,3730,3730,3730,0
20230628,102700,2073005240,3730,3725,3730,3725,610
20230628,102600,2070729960,3730,3720,3730,3720,1050
20230628,102500,2066823460,3720,3720,3720,3720,300
20230628,102400,2065707460,3720,3720,3720,3720,250
20230628,102300,2064777460,3710,3720,3720,3710,1180
20230628,102200,2060390340,3730,3725,3730,3725,1014
20230628,102100,2056609660,3725,3710,3725,3710,203
20230628,102000,2055854480,3705,3715,3715,3705,2339
20230628,101900,2047176635,3720,3725,3725,3720,1683
20230628,101800,2040914935,3725,3725,3725,3725,2001
20230628,101700,2033461210,3725,3725,3725,3725,401
20230628,101600,2031967485,3725,3740,3745,3725,19674
20230628,101500,1958386245,3745,3740,3745,3740,520
20230628,101400,1956439845,3745,3745,3745,3745,50
20230628,101300,1956252595,3740,3740,3740,3730,1830
20230628,101200,1949410645,3740,3740,3740,3720,929
20230628,101100,1945943965,3740,3725,3740,3725,7014
20230628,101000,1919768175,3725,3720,3725,3720,715
20230628,100900,1917108125,3720,3705,3720,3705,64
20230628,100800,1916870855,3705,3705,3705,3700,1395
20230628,100700,1911703880,3700,3700,3700,3700,105
20230628,100600,1911315380,3700,3700,3700,3700,127
20230628,100500,1910845480,3700,3695,3700,3690,1616
20230628,100400,1904871825,3690,3695,3695,3685,3132
20230628,100300,1893312875,3695,3705,3720,3695,3146
20230628,100200,1881674380,3705,3705,3705,3705,11
20230628,100100,1881633625,3700,3705,3710,3700,2718
20230628,100000,1871563345,3720,3705,3720,3705,11
20230628,095900,1871522440,3720,3710,3720,3710,512
20230628,095800,1869622805,3715,3720,3720,3715,97
20230628,095700,1869261970,3720,3720,3720,3720,2001
20230628,095600,1861818250,3720,3720,3725,3700,6388
20230628,095500,1838135705,3720,3740,3740,3720,2
20230628,095400,1838128245,3740,3740,3740,3740,338
20230628,095300,1836864125,3740,3740,3740,3735,936
20230628,095200,1833364490,3745,3725,3745,3725,1396
20230628,095100,1828154355,3725,3740,3740,3725,6369
20230628,095000,1804369375,3740,3750,3750,3740,16
20230628,094900,1804309495,3750,3750,3750,3750,0
20230628,094800,1804309495,3750,3760,3760,3750,739
20230628,094700,1801534215,3760,3755,3760,3755,2954
20230628,094600,1790436635,3750,3725,3750,3725,12176
20230628,094500,1744898110,3725,3715,3725,3715,189
20230628,094400,1744195895,3720,3720,3720,3720,178
20230628,094300,1743533735,3740,3740,3740,3715,1918
20230628,094200,1736381585,3740,3735,3740,3735,736
20230628,094100,1733629060,3735,3720,3735,3720,1166
20230628,094000,1729277495,3720,3725,3730,3720,588
20230628,093900,1727085470,3720,3720,3720,3720,3913
20230628,093800,1712529110,3730,3730,3735,3730,1682
20230628,093700,1706252240,3740,3750,3750,3740,1747
20230628,093600,1699709895,3750,3740,3750,3740,2856
20230628,093500,1689011675,3745,3710,3765,3685,10924
20230628,093400,1648334605,3705,3695,3705,3685,3338
20230628,093300,1635974575,3695,3695,3695,3695,1103
20230628,093200,1631898990,3700,3695,3700,3675,2416
20230628,093100,1622998595,3670,3665,3705,3660,13488
20230628,093000,1573347045,3670,3685,3685,3670,7391
20230628,092900,1546173300,3685,3695,3695,3685,3578
20230628,092800,1532965160,3695,3700,3700,3690,3337
20230628,092700,1520631165,3705,3700,3705,3700,641
20230628,092600,1518259435,3705,3700,3705,3700,7395
20230628,092500,1490894370,3700,3700,3700,3700,1550
20230628,092400,1485159370,3700,3725,3725,3695,5013
20230628,092300,1466544605,3725,3715,3725,3710,453
20230628,092200,1464861465,3695,3695,3705,3675,4819
20230628,092100,1447073205,3670,3710,3710,3670,9259
20230628,092000,1412947470,3710,3740,3740,3710,6762
20230628,091900,1387792675,3745,3760,3760,3735,8657
20230628,091800,1355337860,3765,3770,3775,3765,12961
20230628,091700,1306505825,3775,3785,3790,3775,4612
20230628,091600,1289080780,3795,3790,3800,3785,785
20230628,091500,1286100320,3785,3780,3805,3780,9701
20230628,091400,1249305565,3780,3780,3790,3780,4664
20230628,091300,1231661035,3775,3800,3800,3775,10094
20230628,091200,1193467800,3790,3820,3820,3780,15203
20230628,091100,1135746840,3810,3820,3830,3800,43704
20230628,091000,968807435,3820,3810,3820,3810,28661
20230628,090900,859498525,3810,3795,3815,3780,46371
20230628,090800,683294670,3790,3670,3800,3670,58119
20230628,090700,465079315,3670,3700,3700,3670,14553
20230628,090600,411345955,3700,3715,3715,3700,5604
20230628,090500,390578975,3715,3715,3715,3705,7264
20230628,090400,363637480,3715,3720,3720,3705,2725
20230628,090300,353517470,3720,3705,3720,3705,2074
20230628,090200,345820795,3705,3735,3735,3700,20050
20230628,090100,271347940,3735,3755,3760,3730,24771
20230628,090000,178564585,3775,3740,3775,3700,47768