stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192600,1614291810,2820,2820,2820,2820,29996
20230627,192500,1614291810,2820,2820,2820,2820,0
20230627,192400,1614291810,2820,2820,2820,2820,0
20230627,192300,1614291810,2820,2820,2820,2820,0
20230627,192200,1614291810,2820,2820,2820,2820,0
20230627,192100,1614291810,2820,2820,2820,2820,0
20230627,192000,1614291810,2820,2820,2820,2820,0
20230627,191900,1614291810,2820,2820,2820,2820,0
20230627,191800,1614291810,2820,2820,2820,2820,0
20230627,191700,1614291810,2820,2820,2820,2820,0
20230627,191600,1614291810,2820,2820,2820,2820,0
20230627,191500,1614291810,2820,2820,2820,2820,0
20230627,191400,1614291810,2820,2820,2820,2820,0
20230627,191300,1614291810,2820,2820,2820,2820,0
20230627,191200,1614291810,2820,2820,2820,2820,0
20230627,191100,1614291810,2820,2820,2820,2820,0
20230627,191000,1614291810,2820,2820,2820,2820,0
20230627,190900,1614291810,2820,2820,2820,2820,0
20230627,190800,1614291810,2820,2820,2820,2820,0
20230627,190700,1614291810,2820,2820,2820,2820,0
20230627,190600,1614291810,2820,2820,2820,2820,0
20230627,190500,1614291810,2820,2820,2820,2820,0
20230627,190400,1614291810,2820,2820,2820,2820,0
20230627,190300,1614291810,2820,2820,2820,2820,0
20230627,190200,1614291810,2820,2820,2820,2820,0
20230627,190100,1614291810,2820,2820,2820,2820,0
20230627,190000,1614291810,2820,2820,2820,2820,0
20230627,185900,1614291810,2820,2820,2820,2820,0
20230627,185800,1614291810,2820,2820,2820,2820,0
20230627,185700,1614291810,2820,2820,2820,2820,0
20230627,185600,1614291810,2820,2820,2820,2820,29996
20230627,185500,1614291810,2820,2820,2820,2820,0
20230627,185400,1614291810,2820,2820,2820,2820,0
20230627,185300,1614291810,2820,2820,2820,2820,0
20230627,185200,1614291810,2820,2820,2820,2820,0
20230627,185100,1614291810,2820,2820,2820,2820,0
20230627,185000,1614291810,2820,2820,2820,2820,0
20230627,184900,1614291810,2820,2820,2820,2820,0
20230627,184800,1614291810,2820,2820,2820,2820,0
20230627,184700,1614291810,2820,2820,2820,2820,0
20230627,184600,1614291810,2820,2820,2820,2820,0
20230627,184500,1614291810,2820,2820,2820,2820,0
20230627,184400,1614291810,2820,2820,2820,2820,0
20230627,184300,1614291810,2820,2820,2820,2820,0
20230627,184200,1614291810,2820,2820,2820,2820,0
20230627,184100,1614291810,2820,2820,2820,2820,0
20230627,184000,1614291810,2820,2820,2820,2820,0
20230627,183900,1614291810,2820,2820,2820,2820,0
20230627,183800,1614291810,2820,2820,2820,2820,0
20230627,183700,1614291810,2820,2820,2820,2820,0
20230627,183600,1614291810,2820,2820,2820,2820,0
20230627,183500,1614291810,2820,2820,2820,2820,0
20230627,183400,1614291810,2820,2820,2820,2820,0
20230627,183300,1614291810,2820,2820,2820,2820,0
20230627,183200,1614291810,2820,2820,2820,2820,0
20230627,183100,1614291810,2820,2820,2820,2820,0
20230627,183000,1614291810,2820,2820,2820,2820,0
20230627,182900,1614291810,2820,2820,2820,2820,0
20230627,182800,1614291810,2820,2820,2820,2820,0
20230627,182700,1614291810,2820,2820,2820,2820,0
20230627,182600,1614291810,2820,2820,2820,2820,29996
20230627,182500,1614291810,2820,2820,2820,2820,0
20230627,182400,1614291810,2820,2820,2820,2820,0
20230627,182300,1614291810,2820,2820,2820,2820,0
20230627,182200,1614291810,2820,2820,2820,2820,0
20230627,182100,1614291810,2820,2820,2820,2820,0
20230627,182000,1614291810,2820,2820,2820,2820,0
20230627,181900,1614291810,2820,2820,2820,2820,0
20230627,181800,1614291810,2820,2820,2820,2820,0
20230627,181700,1614291810,2820,2820,2820,2820,0
20230627,181600,1614291810,2820,2820,2820,2820,0
20230627,181500,1614291810,2820,2820,2820,2820,0
20230627,181400,1614291810,2820,2820,2820,2820,0
20230627,181300,1614291810,2820,2820,2820,2820,0
20230627,181200,1614291810,2820,2820,2820,2820,0
20230627,181100,1614291810,2820,2820,2820,2820,0
20230627,181000,1614291810,2820,2820,2820,2820,0
20230627,180900,1614291810,2820,2820,2820,2820,0
20230627,180800,1614291810,2820,2820,2820,2820,0
20230627,180700,1614291810,2820,2820,2820,2820,0
20230627,180600,1614291810,2820,2820,2820,2820,0
20230627,180500,1614291810,2820,2820,2820,2820,0
20230627,180400,1614291810,2820,2820,2820,2820,0
20230627,180300,1614291810,2820,2820,2820,2820,0
20230627,180200,1614291810,2820,2820,2820,2820,0
20230627,180100,1614291810,2820,2820,2820,2820,0
20230627,180000,1614291810,2820,2820,2820,2820,0
20230627,175900,1614291810,2820,2820,2820,2820,0
20230627,175800,1614291810,2820,2820,2820,2820,0
20230627,175700,1614291810,2820,2820,2820,2820,0
20230627,175600,1614291810,2820,2820,2820,2820,29996
20230627,175500,1614291810,2820,2820,2820,2820,0
20230627,175400,1614291810,2820,2820,2820,2820,0
20230627,175300,1614291810,2820,2820,2820,2820,0
20230627,175200,1614291810,2820,2820,2820,2820,0
20230627,175100,1614291810,2820,2820,2820,2820,0
20230627,175000,1614291810,2820,2820,2820,2820,0
20230627,174900,1614291810,2820,2820,2820,2820,0
20230627,174800,1614291810,2820,2820,2820,2820,0
20230627,174700,1614291810,2820,2820,2820,2820,0
20230627,174600,1614291810,2820,2820,2820,2820,0
20230627,174500,1614291810,2820,2820,2820,2820,0
20230627,174400,1614291810,2820,2820,2820,2820,0
20230627,174300,1614291810,2820,2820,2820,2820,0
20230627,174200,1614291810,2820,2820,2820,2820,0
20230627,174100,1614291810,2820,2820,2820,2820,0
20230627,174000,1614291810,2820,2820,2820,2820,0
20230627,173900,1614291810,2820,2820,2820,2820,0
20230627,173800,1614291810,2820,2820,2820,2820,0
20230627,173700,1614291810,2820,2820,2820,2820,0
20230627,173600,1614291810,2820,2820,2820,2820,0
20230627,173500,1614291810,2820,2820,2820,2820,0
20230627,173400,1614291810,2820,2820,2820,2820,0
20230627,173300,1614291810,2820,2820,2820,2820,0
20230627,173200,1614291810,2820,2820,2820,2820,0
20230627,173100,1614291810,2820,2820,2820,2820,0
20230627,173000,1614291810,2820,2820,2820,2820,0
20230627,172900,1614291810,2820,2820,2820,2820,0
20230627,172800,1614291810,2820,2820,2820,2820,0
20230627,172700,1614291810,2820,2820,2820,2820,0
20230627,172600,1614291810,2820,2820,2820,2820,29996
20230627,172500,1614291810,2820,2820,2820,2820,0
20230627,172400,1614291810,2820,2820,2820,2820,0
20230627,172300,1614291810,2820,2820,2820,2820,0
20230627,172200,1614291810,2820,2820,2820,2820,0
20230627,172100,1614291810,2820,2820,2820,2820,0
20230627,172000,1614291810,2820,2820,2820,2820,0
20230627,171900,1614291810,2820,2820,2820,2820,0
20230627,171800,1614291810,2820,2820,2820,2820,0
20230627,171700,1614291810,2820,2820,2820,2820,0
20230627,171600,1614291810,2820,2820,2820,2820,0
20230627,171500,1614291810,2820,2820,2820,2820,0
20230627,171400,1614291810,2820,2820,2820,2820,0
20230627,171300,1614291810,2820,2820,2820,2820,0
20230627,171200,1614291810,2820,2820,2820,2820,0
20230627,171100,1614291810,2820,2820,2820,2820,0
20230627,171000,1614291810,2820,2820,2820,2820,0
20230627,170900,1614291810,2820,2820,2820,2820,0
20230627,170800,1614291810,2820,2820,2820,2820,0
20230627,170700,1614291810,2820,2820,2820,2820,0
20230627,170600,1614291810,2820,2820,2820,2820,0
20230627,170500,1614291810,2820,2820,2820,2820,0
20230627,170400,1614291810,2820,2820,2820,2820,0
20230627,170300,1614291810,2820,2820,2820,2820,0
20230627,170200,1614291810,2820,2820,2820,2820,0
20230627,170100,1614291810,2820,2820,2820,2820,0
20230627,170000,1614291810,2820,2820,2820,2820,0
20230627,165900,1614291810,2820,2820,2820,2820,0
20230627,165800,1614291810,2820,2820,2820,2820,0
20230627,165700,1614291810,2820,2820,2820,2820,0
20230627,165600,1614291810,2820,2820,2820,2820,29996
20230627,165500,1614291810,2820,2820,2820,2820,0
20230627,165400,1614291810,2820,2820,2820,2820,0
20230627,165300,1614291810,2820,2820,2820,2820,0
20230627,165200,1614291810,2820,2820,2820,2820,0
20230627,165100,1614291810,2820,2820,2820,2820,0
20230627,165000,1614291810,2820,2820,2820,2820,0
20230627,164900,1614291810,2820,2820,2820,2820,0
20230627,164800,1614291810,2820,2820,2820,2820,0
20230627,164700,1614291810,2820,2820,2820,2820,0
20230627,164600,1614291810,2820,2820,2820,2820,0
20230627,164500,1614291810,2820,2820,2820,2820,0
20230627,164400,1614291810,2820,2820,2820,2820,0
20230627,164300,1614291810,2820,2820,2820,2820,0
20230627,164200,1614291810,2820,2820,2820,2820,0
20230627,164100,1614291810,2820,2820,2820,2820,0
20230627,164000,1614291810,2820,2820,2820,2820,0
20230627,163900,1614291810,2820,2820,2820,2820,0
20230627,163800,1614291810,2820,2820,2820,2820,0
20230627,163700,1614291810,2820,2820,2820,2820,0
20230627,163600,1614291810,2820,2820,2820,2820,0
20230627,163500,1614291810,2820,2820,2820,2820,0
20230627,163400,1614291810,2820,2820,2820,2820,0
20230627,163300,1614291810,2820,2820,2820,2820,0
20230627,163200,1614291810,2820,2820,2820,2820,0
20230627,163100,1614291810,2820,2820,2820,2820,0
20230627,163000,1614291810,2820,2820,2820,2820,0
20230627,162900,1614291810,2820,2820,2820,2820,0
20230627,162800,1614291810,2820,2820,2820,2820,0
20230627,162700,1614291810,2820,2820,2820,2820,0
20230627,162600,1614291810,2820,2820,2820,2820,29996
20230627,162500,1614291810,2820,2820,2820,2820,0
20230627,162400,1614291810,2820,2820,2820,2820,0
20230627,162300,1614291810,2820,2820,2820,2820,0
20230627,162200,1614291810,2820,2820,2820,2820,0
20230627,162100,1614291810,2820,2820,2820,2820,0
20230627,162000,1614291810,2820,2820,2820,2820,0
20230627,161900,1614291810,2820,2820,2820,2820,0
20230627,161800,1614291810,2820,2820,2820,2820,0
20230627,161700,1614291810,2820,2820,2820,2820,0
20230627,161600,1614291810,2820,2820,2820,2820,0
20230627,161500,1614291810,2820,2820,2820,2820,0
20230627,161400,1614291810,2820,2820,2820,2820,0
20230627,161300,1614291810,2820,2820,2820,2820,0
20230627,161200,1614291810,2820,2820,2820,2820,0
20230627,161100,1614291810,2820,2820,2820,2820,0
20230627,161000,1614291810,2820,2820,2820,2820,0
20230627,160900,1614291810,2820,2820,2820,2820,0
20230627,160800,1614291810,2820,2820,2820,2820,0
20230627,160700,1614291810,2820,2820,2820,2820,0
20230627,160600,1614291810,2820,2820,2820,2820,0
20230627,160500,1614291810,2820,2820,2820,2820,0
20230627,160400,1614291810,2820,2820,2820,2820,0
20230627,160300,1614291810,2820,2820,2820,2820,0
20230627,160200,1614291810,2820,2820,2820,2820,0
20230627,160100,1614291810,2820,2820,2820,2820,0
20230627,160000,1614291810,2820,2820,2820,2820,0
20230627,155900,1614291810,2820,2820,2820,2820,0
20230627,155800,1614291810,2820,2820,2820,2820,0
20230627,155700,1614291810,2820,2820,2820,2820,0
20230627,155600,1614291810,2820,2820,2820,2820,29996
20230627,155500,1614291810,2820,2820,2820,2820,0
20230627,155400,1614291810,2820,2820,2820,2820,0
20230627,155300,1614291810,2820,2820,2820,2820,0
20230627,155200,1614291810,2820,2820,2820,2820,0
20230627,155100,1614291810,2820,2820,2820,2820,0
20230627,155000,1614291810,2820,2820,2820,2820,0
20230627,154900,1614291810,2820,2820,2820,2820,0
20230627,154800,1614291810,2820,2820,2820,2820,0
20230627,154700,1614291810,2820,2820,2820,2820,0
20230627,154600,1614291810,2820,2820,2820,2820,0
20230627,154500,1614291810,2820,2820,2820,2820,0
20230627,154400,1614291810,2820,2820,2820,2820,0
20230627,154300,1614291810,2820,2820,2820,2820,0
20230627,154200,1614291810,2820,2820,2820,2820,0
20230627,154100,1614291810,2820,2820,2820,2820,0
20230627,154000,1614291810,2820,2820,2820,2820,0
20230627,153900,1614291810,2820,2820,2820,2820,0
20230627,153800,1614291810,2820,2820,2820,2820,0
20230627,153700,1614291810,2820,2820,2820,2820,0
20230627,153600,1614291810,2820,2820,2820,2820,0
20230627,153500,1614291810,2820,2820,2820,2820,0
20230627,153400,1614291810,2820,2820,2820,2820,0
20230627,153300,1614291810,2820,2820,2820,2820,0
20230627,153200,1614291810,2820,2820,2820,2820,0
20230627,153100,1614291810,2820,2820,2820,2820,0
20230627,153000,1614291810,2820,2820,2820,2820,29996
20230627,152900,1529703090,2830,2830,2830,2830,0
20230627,152800,1529703090,2830,2830,2830,2830,0
20230627,152700,1529703090,2830,2830,2830,2830,0
20230627,152600,1529703090,2830,2830,2830,2830,0
20230627,152500,1529703090,2830,2830,2830,2830,0
20230627,152400,1529703090,2830,2830,2830,2830,0
20230627,152300,1529703090,2830,2830,2830,2830,0
20230627,152200,1529703090,2830,2830,2830,2830,0
20230627,152100,1529703090,2830,2830,2830,2830,0
20230627,152000,1529703090,2830,2830,2830,2830,0
20230627,151900,1529703090,2830,2825,2830,2825,43
20230627,151800,1529581510,2830,2825,2830,2820,1434
20230627,151700,1525534315,2825,2830,2830,2825,331
20230627,151600,1524597610,2830,2830,2830,2830,2562
20230627,151500,1517347150,2830,2835,2835,2830,4067
20230627,151400,1505837490,2835,2835,2835,2835,15
20230627,151300,1505794965,2835,2835,2835,2830,2382
20230627,151200,1499042485,2835,2825,2835,2825,1788
20230627,151100,1493982610,2830,2830,2830,2825,10417
20230627,151000,1464536125,2830,2830,2830,2830,10714
20230627,150900,1434215505,2830,2830,2830,2830,0
20230627,150800,1434215505,2830,2830,2830,2830,1
20230627,150700,1434212675,2830,2830,2835,2830,5513
20230627,150600,1418583565,2835,2835,2835,2835,179
20230627,150500,1418076100,2835,2835,2835,2835,0
20230627,150400,1418076100,2835,2830,2835,2830,1007
20230627,150300,1415225395,2830,2830,2830,2830,34
20230627,150200,1415129175,2830,2830,2830,2830,175
20230627,150100,1414633925,2835,2830,2835,2830,985
20230627,150000,1411845905,2830,2830,2830,2830,1
20230627,145900,1411843075,2825,2835,2835,2825,151
20230627,145800,1411415000,2825,2820,2825,2820,716
20230627,145700,1409392880,2820,2835,2835,2820,10771
20230627,145600,1378983265,2830,2830,2830,2830,701
20230627,145500,1376999435,2830,2830,2830,2830,775
20230627,145400,1374806185,2830,2830,2830,2830,104
20230627,145300,1374511865,2830,2825,2830,2825,1917
20230627,145200,1369092610,2825,2825,2825,2825,301
20230627,145100,1368242285,2830,2830,2830,2830,20
20230627,145000,1368185685,2830,2825,2830,2825,116
20230627,144900,1367857935,2830,2830,2830,2820,969
20230627,144800,1365115735,2825,2825,2825,2825,1171
20230627,144700,1361807660,2825,2825,2825,2825,989
20230627,144600,1359013735,2820,2830,2830,2820,3150
20230627,144500,1350119015,2825,2825,2830,2825,472
20230627,144400,1348783510,2830,2830,2830,2825,186
20230627,144300,1348258000,2830,2830,2835,2820,2570
20230627,144200,1341004780,2835,2830,2835,2830,2553
20230627,144100,1333770440,2830,2830,2830,2825,1121
20230627,144000,1330598510,2830,2820,2830,2820,1728
20230627,143900,1325725540,2830,2830,2830,2830,0
20230627,143800,1325725540,2830,2825,2830,2820,3126
20230627,143700,1316905420,2825,2825,2825,2825,3
20230627,143600,1316896945,2830,2830,2830,2830,0
20230627,143500,1316896945,2830,2830,2830,2830,17
20230627,143400,1316848835,2825,2825,2825,2825,0
20230627,143300,1316848835,2825,2830,2830,2825,1029
20230627,143200,1313940335,2830,2830,2830,2830,0
20230627,143100,1313940335,2830,2830,2830,2825,62
20230627,143000,1313764925,2820,2820,2825,2820,2510
20230627,142900,1306686720,2820,2830,2830,2820,203
20230627,142800,1306113740,2830,2825,2830,2825,153
20230627,142700,1305681265,2820,2825,2825,2820,529
20230627,142600,1304188935,2825,2820,2830,2820,3144
20230627,142500,1295302765,2825,2825,2825,2825,708
20230627,142400,1293302665,2825,2825,2825,2820,663
20230627,142300,1291432495,2820,2820,2820,2820,160
20230627,142200,1290981295,2820,2825,2825,2820,218
20230627,142100,1290366530,2820,2825,2825,2820,676
20230627,142000,1288459330,2825,2820,2825,2820,384
20230627,141900,1287375540,2825,2825,2825,2825,2
20230627,141800,1287369890,2820,2820,2825,2820,1851
20230627,141700,1282150050,2825,2825,2825,2825,123
20230627,141600,1281802575,2825,2825,2825,2825,2
20230627,141500,1281796925,2825,2820,2825,2820,1470
20230627,141400,1277651420,2820,2820,2820,2820,3477
20230627,141300,1267846280,2820,2820,2820,2820,3929
20230627,141200,1256766500,2820,2825,2825,2820,301
20230627,141100,1255916180,2825,2825,2825,2825,0
20230627,141000,1255916180,2825,2825,2825,2825,85
20230627,140900,1255676055,2825,2825,2825,2825,305
20230627,140800,1254814430,2825,2830,2830,2825,27
20230627,140700,1254738130,2830,2825,2830,2820,3411
20230627,140600,1245112830,2825,2825,2825,2825,257
20230627,140500,1244386805,2830,2830,2830,2830,176
20230627,140400,1243888725,2830,2830,2830,2830,35
20230627,140300,1243789675,2830,2830,2830,2830,0
20230627,140200,1243789675,2830,2830,2830,2830,2
20230627,140100,1243784015,2830,2830,2830,2830,128
20230627,140000,1243421775,2825,2825,2825,2825,220
20230627,135900,1242800275,2830,2830,2830,2830,406
20230627,135800,1241651295,2830,2830,2830,2830,30
20230627,135700,1241566395,2825,2825,2825,2825,5032
20230627,135600,1227350995,2825,2825,2825,2825,349
20230627,135500,1226365070,2825,2825,2825,2825,1073
20230627,135400,1223333845,2825,2835,2835,2825,52
20230627,135300,1223186925,2825,2830,2830,2825,572
20230627,135200,1221570905,2830,2830,2830,2830,33
20230627,135100,1221477515,2830,2830,2830,2830,218
20230627,135000,1220860575,2830,2830,2835,2830,703
20230627,134900,1218870015,2825,2830,2830,2825,805
20230627,134800,1216592370,2830,2825,2830,2825,2024
20230627,134700,1210874450,2830,2825,2830,2825,190
20230627,134600,1210337450,2830,2825,2830,2825,1967
20230627,134500,1204774585,2820,2820,2820,2820,0
20230627,134400,1204774585,2820,2830,2830,2820,1212
20230627,134300,1201356715,2820,2820,2820,2820,1000
20230627,134200,1198536715,2825,2825,2825,2825,269
20230627,134100,1197776790,2825,2825,2825,2825,0
20230627,134000,1197776790,2825,2825,2825,2825,458
20230627,133900,1196482940,2825,2825,2825,2820,1151
20230627,133800,1193236370,2820,2820,2820,2820,1076
20230627,133700,1190202050,2820,2820,2820,2820,4564
20230627,133600,1177331570,2820,2825,2825,2820,1982
20230627,133500,1171739920,2820,2820,2820,2820,200
20230627,133400,1171175920,2825,2820,2825,2820,75
20230627,133300,1170964405,2825,2825,2825,2825,510
20230627,133200,1169523655,2825,2830,2830,2825,51
20230627,133100,1169379575,2830,2830,2830,2830,2
20230627,133000,1169373915,2820,2820,2820,2820,84
20230627,132900,1169137035,2820,2820,2820,2820,12
20230627,132800,1169103195,2820,2820,2820,2820,1016
20230627,132700,1166238075,2820,2820,2820,2820,189
20230627,132600,1165705095,2830,2830,2830,2830,100
20230627,132500,1165422095,2830,2825,2830,2820,308
20230627,132400,1164553345,2820,2820,2820,2820,11159
20230627,132300,1133084965,2820,2820,2820,2820,6442
20230627,132200,1114918525,2820,2830,2830,2820,175
20230627,132100,1114423295,2825,2825,2825,2825,0
20230627,132000,1114423295,2825,2830,2830,2820,161
20230627,131900,1113968595,2820,2825,2830,2820,7368
20230627,131800,1093172105,2830,2830,2830,2830,0
20230627,131700,1093172105,2830,2830,2830,2830,28
20230627,131600,1093092865,2825,2830,2835,2825,403
20230627,131500,1091952170,2830,2830,2830,2830,515
20230627,131400,1090494720,2830,2830,2830,2830,1356
20230627,131300,1086657240,2830,2830,2830,2830,2063
20230627,131200,1080818950,2835,2835,2835,2830,409
20230627,131100,1079660935,2835,2835,2835,2835,0
20230627,131000,1079660935,2835,2835,2835,2835,0
20230627,130900,1079660935,2835,2835,2835,2835,169
20230627,130800,1079181820,2835,2835,2840,2835,83
20230627,130700,1078946510,2835,2835,2835,2835,808
20230627,130600,1076655830,2835,2835,2835,2835,1010
20230627,130500,1073792480,2835,2835,2835,2835,97
20230627,130400,1073517485,2835,2835,2835,2835,208
20230627,130300,1072927805,2835,2830,2835,2830,1538
20230627,130200,1068574265,2825,2825,2825,2825,2044
20230627,130100,1062799965,2825,2825,2825,2825,3001
20230627,130000,1054322140,2825,2825,2825,2825,947
20230627,125900,1051646865,2825,2825,2825,2825,2000
20230627,125800,1045996865,2825,2830,2830,2825,4917
20230627,125700,1032102755,2830,2830,2830,2830,1557
20230627,125600,1027696445,2830,2830,2830,2830,0
20230627,125500,1027696445,2830,2830,2830,2830,0
20230627,125400,1027696445,2830,2830,2830,2830,0
20230627,125300,1027696445,2830,2830,2830,2830,827
20230627,125200,1025356035,2830,2830,2830,2830,1218
20230627,125100,1021909095,2830,2830,2830,2830,1102
20230627,125000,1018790435,2835,2835,2835,2835,0
20230627,124900,1018790435,2835,2835,2835,2835,30
20230627,124800,1018705385,2835,2835,2835,2835,2
20230627,124700,1018699715,2830,2830,2830,2830,8
20230627,124600,1018677075,2835,2840,2840,2830,127
20230627,124500,1018317145,2840,2835,2840,2835,22
20230627,124400,1018254675,2835,2835,2835,2835,0
20230627,124300,1018254675,2835,2830,2835,2830,1340
20230627,124200,1014462450,2830,2830,2830,2830,1350
20230627,124100,1010641950,2835,2835,2835,2835,406
20230627,124000,1009490940,2840,2840,2840,2840,5
20230627,123900,1009476740,2840,2835,2840,2835,1001
20230627,123800,1006638900,2835,2835,2835,2835,273
20230627,123700,1005864945,2840,2835,2840,2835,335
20230627,123600,1004913805,2840,2840,2840,2840,0
20230627,123500,1004913805,2840,2840,2840,2840,0
20230627,123400,1004913805,2840,2840,2840,2840,0
20230627,123300,1004913805,2840,2830,2840,2830,502
20230627,123200,1003493125,2830,2830,2830,2830,201
20230627,123100,1002924295,2830,2835,2835,2830,2010
20230627,123000,997235945,2835,2835,2835,2835,1045
20230627,122900,994273370,2830,2830,2830,2830,10
20230627,122800,994245070,2825,2825,2825,2825,0
20230627,122700,994245070,2825,2830,2830,2825,2636
20230627,122600,986795965,2830,2830,2835,2825,1323
20230627,122500,983052220,2830,2830,2830,2830,6942
20230627,122400,963406360,2835,2840,2840,2835,125
20230627,122300,963051860,2835,2835,2835,2830,1665
20230627,122200,958331590,2835,2835,2835,2835,2
20230627,122100,958325920,2830,2830,2830,2830,240
20230627,122000,957646720,2830,2830,2830,2830,45
20230627,121900,957519370,2835,2835,2835,2835,386
20230627,121800,956425060,2830,2835,2835,2830,140
20230627,121700,956028360,2835,2835,2835,2835,107
20230627,121600,955725015,2835,2830,2835,2830,2002
20230627,121500,950052250,2830,2830,2830,2830,0
20230627,121400,950052250,2830,2835,2835,2830,356
20230627,121300,949043560,2830,2835,2835,2830,26
20230627,121200,948969965,2830,2830,2830,2830,319
20230627,121100,948067195,2835,2830,2835,2830,50
20230627,121000,947925465,2830,2830,2830,2830,23
20230627,120900,947860375,2830,2830,2830,2830,50
20230627,120800,947718875,2830,2830,2830,2830,60
20230627,120700,947549075,2830,2830,2835,2825,5133
20230627,120600,933043745,2830,2830,2830,2830,660
20230627,120500,931175945,2830,2830,2835,2830,1198
20230627,120400,927785355,2830,2830,2830,2830,173
20230627,120300,927295765,2835,2835,2835,2835,100
20230627,120200,927012265,2835,2835,2835,2835,9
20230627,120100,926986750,2830,2830,2830,2830,987
20230627,120000,924193540,2830,2830,2830,2830,1
20230627,115900,924190710,2835,2825,2835,2825,410
20230627,115800,923032125,2825,2825,2825,2825,0
20230627,115700,923032125,2825,2825,2825,2825,1
20230627,115600,923029300,2825,2825,2835,2825,4638
20230627,115500,909924030,2825,2825,2825,2825,1000
20230627,115400,907099030,2830,2830,2830,2830,593
20230627,115300,905420840,2830,2830,2830,2830,0
20230627,115200,905420840,2830,2835,2835,2830,1522
20230627,115100,901113480,2835,2830,2835,2830,2
20230627,115000,901107815,2825,2830,2835,2825,1557
20230627,114900,896706060,2830,2830,2830,2825,306
20230627,114800,895841580,2830,2825,2830,2825,194
20230627,114700,895293525,2825,2830,2830,2825,115
20230627,114600,894968150,2825,2825,2825,2825,270
20230627,114500,894205400,2825,2825,2830,2825,4687
20230627,114400,880964615,2825,2825,2830,2825,5352
20230627,114300,865845115,2830,2830,2830,2830,4131
20230627,114200,854154385,2830,2835,2835,2830,773
20230627,114100,851966095,2835,2835,2835,2835,78
20230627,114000,851744965,2835,2835,2840,2835,600
20230627,113900,850043960,2835,2835,2840,2835,1672
20230627,113800,845303835,2835,2830,2835,2830,674
20230627,113700,843393065,2835,2840,2840,2835,242
20230627,113600,842706990,2835,2830,2840,2830,3197
20230627,113500,833644335,2835,2835,2835,2835,1047
20230627,113400,830676090,2835,2845,2845,2835,2320
20230627,113300,824095180,2840,2840,2840,2840,14
20230627,113200,824055420,2840,2840,2845,2840,280
20230627,113100,823260150,2845,2845,2845,2840,115
20230627,113000,822933275,2845,2845,2845,2845,124
20230627,112900,822580495,2845,2840,2845,2835,1484
20230627,112800,818371090,2840,2840,2845,2840,1523
20230627,112700,814045745,2845,2845,2845,2845,10
20230627,112600,814017295,2845,2845,2845,2845,226
20230627,112500,813374325,2845,2845,2845,2845,253
20230627,112400,812654540,2845,2845,2845,2845,1
20230627,112300,812651695,2835,2835,2845,2835,2084
20230627,112200,806743545,2835,2840,2840,2835,1024
20230627,112100,803835995,2840,2845,2850,2840,1499
20230627,112000,799578260,2850,2845,2850,2845,14
20230627,111900,799538410,2845,2845,2850,2845,155
20230627,111800,799097430,2845,2845,2845,2845,0
20230627,111700,799097430,2845,2845,2845,2845,26
20230627,111600,799023460,2840,2850,2850,2840,2920
20230627,111500,790728945,2845,2845,2845,2845,170
20230627,111400,790245295,2845,2845,2845,2845,4
20230627,111300,790233915,2845,2845,2845,2845,651
20230627,111200,788381820,2845,2845,2845,2845,2
20230627,111100,788376130,2850,2850,2850,2850,460
20230627,111000,787065130,2850,2850,2850,2850,189
20230627,110900,786526480,2850,2850,2850,2850,52
20230627,110800,786378280,2845,2850,2850,2845,42
20230627,110700,786258695,2850,2850,2850,2850,0
20230627,110600,786258695,2850,2845,2850,2845,7
20230627,110500,786238765,2840,2850,2850,2840,633
20230627,110400,784437345,2855,2855,2855,2855,490
20230627,110300,783038395,2855,2860,2860,2855,708
20230627,110200,781016015,2860,2860,2860,2860,240
20230627,110100,780329615,2855,2860,2860,2855,241
20230627,110000,779640855,2860,2855,2860,2855,799
20230627,105900,777359580,2850,2850,2850,2850,3504
20230627,105800,767373180,2855,2850,2855,2850,101
20230627,105700,767084830,2865,2850,2865,2850,112
20230627,105600,766764850,2850,2850,2850,2850,170
20230627,105500,766280350,2850,2850,2850,2850,1
20230627,105400,766277500,2865,2855,2870,2850,1357
20230627,105300,762399270,2855,2855,2855,2855,2814
20230627,105200,754365300,2855,2845,2855,2845,947
20230627,105100,751667530,2850,2830,2850,2830,502
20230627,105000,750237555,2820,2845,2850,2820,6891
20230627,104900,730760480,2845,2850,2850,2845,1063
20230627,104800,727732680,2845,2835,2845,2835,2931
20230627,104700,719400275,2830,2830,2830,2830,1
20230627,104600,719397445,2835,2835,2835,2835,130
20230627,104500,719028895,2835,2835,2840,2835,358
20230627,104400,718013465,2835,2840,2840,2835,269
20230627,104300,717250825,2840,2840,2840,2840,11
20230627,104200,717219585,2840,2825,2840,2825,1745
20230627,104100,712289900,2820,2835,2835,2820,7201
20230627,104000,691943635,2830,2835,2835,2830,1115
20230627,103900,688787105,2840,2830,2840,2825,2070
20230627,103800,682937380,2830,2830,2830,2830,1670
20230627,103700,678211280,2830,2840,2840,2830,1785
20230627,103600,673154240,2835,2840,2840,2835,1197
20230627,103500,669755745,2840,2840,2840,2830,5918
20230627,103400,652977150,2840,2840,2840,2840,1024
20230627,103300,650068990,2845,2840,2845,2840,1211
20230627,103200,646628695,2840,2840,2840,2840,1284
20230627,103100,642982135,2840,2835,2840,2830,825
20230627,103000,640644590,2840,2840,2840,2835,1503
20230627,102900,636383185,2840,2840,2840,2840,1396
20230627,102800,632418545,2840,2845,2845,2840,24
20230627,102700,632350380,2840,2840,2840,2840,677
20230627,102600,630427700,2845,2840,2845,2840,7
20230627,102500,630407810,2840,2840,2840,2840,0
20230627,102400,630407810,2840,2845,2845,2840,824
20230627,102300,628064620,2840,2850,2850,2840,170
20230627,102200,627581470,2850,2850,2850,2850,1264
20230627,102100,623979070,2850,2855,2860,2830,45723
20230627,102000,494443845,2850,2850,2850,2850,1101
20230627,101900,491305995,2855,2850,2855,2850,75
20230627,101800,491092135,2845,2850,2850,2845,2158
20230627,101700,484943640,2850,2850,2850,2850,1500
20230627,101600,480668640,2850,2860,2860,2850,2437
20230627,101500,473717000,2860,2860,2860,2860,129
20230627,101400,473348060,2865,2860,2865,2860,1055
20230627,101300,470330735,2860,2860,2865,2860,1600
20230627,101200,465751745,2860,2860,2860,2860,795
20230627,101100,463478045,2860,2860,2860,2860,151
20230627,101000,463046185,2860,2855,2860,2850,460
20230627,100900,461733315,2850,2845,2855,2840,6397
20230627,100800,443505235,2845,2850,2850,2845,43
20230627,100700,443382760,2845,2845,2850,2845,73
20230627,100600,443175060,2845,2845,2845,2840,17
20230627,100500,443126700,2840,2850,2850,2840,2418
20230627,100400,436246700,2845,2845,2855,2845,2681
20230627,100300,428605210,2840,2845,2845,2840,1478
20230627,100200,424403745,2845,2830,2845,2830,801
20230627,100100,422129170,2830,2830,2830,2830,4327
20230627,100000,409883760,2830,2835,2835,2830,1964
20230627,095900,404320645,2840,2845,2845,2840,2342
20230627,095800,397667640,2845,2845,2850,2840,2283
20230627,095700,391178540,2840,2840,2845,2835,7191
20230627,095600,370765445,2835,2845,2845,2830,3381
20230627,095500,361179145,2835,2840,2840,2835,3047
20230627,095400,352531220,2840,2845,2845,2840,823
20230627,095300,350192535,2845,2840,2845,2840,134
20230627,095200,349811325,2840,2845,2845,2840,3010
20230627,095100,341247880,2845,2840,2845,2840,442
20230627,095000,339992475,2840,2845,2845,2840,725
20230627,094900,337932140,2845,2845,2845,2845,784
20230627,094800,335701660,2845,2845,2850,2845,1847
20230627,094700,330446445,2850,2835,2850,2830,1563
20230627,094600,326016485,2835,2850,2850,2835,11997
20230627,094500,291892925,2850,2855,2860,2850,4976
20230627,094400,277697280,2850,2865,2865,2850,9072
20230627,094300,251779570,2865,2865,2865,2865,6
20230627,094200,251762380,2865,2865,2870,2865,1887
20230627,094100,246356120,2870,2870,2875,2870,311
20230627,094000,245463545,2865,2870,2870,2865,461
20230627,093900,244142750,2870,2870,2870,2870,106
20230627,093800,243838530,2870,2855,2870,2855,38
20230627,093700,243729890,2855,2865,2865,2855,3929
20230627,093600,232502730,2865,2875,2875,2865,59
20230627,093500,232333385,2875,2870,2875,2860,465
20230627,093400,231002375,2875,2860,2875,2860,1956
20230627,093300,225407625,2870,2875,2875,2850,5276
20230627,093200,210351270,2875,2870,2875,2860,5216
20230627,093100,195408630,2875,2870,2875,2870,523
20230627,093000,193907615,2870,2870,2870,2870,4
20230627,092900,193896135,2870,2875,2875,2870,4144
20230627,092800,181984680,2875,2880,2880,2875,408
20230627,092700,180811675,2870,2870,2870,2870,180
20230627,092600,180295075,2865,2865,2865,2865,4
20230627,092500,180283615,2880,2865,2880,2860,1148
20230627,092400,176997550,2865,2860,2865,2860,4750
20230627,092300,163403800,2865,2865,2870,2865,626
20230627,092200,161610290,2865,2875,2875,2865,4726
20230627,092100,148056660,2875,2875,2875,2870,2800
20230627,092000,140007845,2880,2880,2880,2875,11300
20230627,091900,107472180,2885,2890,2890,2885,3612
20230627,091800,97044170,2890,2890,2890,2885,2141
20230627,091700,90857245,2895,2895,2895,2895,506
20230627,091600,89392375,2895,2900,2900,2895,3351
20230627,091500,79680605,2900,2895,2900,2895,2020
20230627,091400,73826605,2895,2895,2895,2895,1448
20230627,091300,69634645,2900,2905,2905,2900,1671
20230627,091200,64788190,2905,2900,2905,2900,125
20230627,091100,64425165,2905,2895,2905,2895,250
20230627,091000,63699415,2900,2900,2900,2895,1567
20230627,090900,59157615,2895,2895,2900,2895,1095
20230627,090800,55987385,2895,2890,2895,2890,4096
20230627,090700,44132830,2885,2885,2885,2885,2050
20230627,090600,38218580,2885,2880,2890,2880,1691
20230627,090500,33340105,2880,2880,2880,2880,1210
20230627,090400,29855305,2880,2880,2880,2880,110
20230627,090300,29538505,2880,2880,2880,2880,367
20230627,090200,28481545,2880,2880,2885,2880,1742
20230627,090100,23464255,2885,2895,2895,2885,5548
20230627,090000,7448715,2895,2895,2895,2885,2218