stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185100,3931866855,2085,2085,2085,2085,30042
20230627,185000,3931866855,2085,2085,2085,2085,0
20230627,184900,3931866855,2085,2085,2085,2085,0
20230627,184800,3931866855,2085,2085,2085,2085,0
20230627,184700,3931866855,2085,2085,2085,2085,0
20230627,184600,3931866855,2085,2085,2085,2085,0
20230627,184500,3931866855,2085,2085,2085,2085,0
20230627,184400,3931866855,2085,2085,2085,2085,0
20230627,184300,3931866855,2085,2085,2085,2085,0
20230627,184200,3931866855,2085,2085,2085,2085,0
20230627,184100,3931866855,2085,2085,2085,2085,0
20230627,184000,3931866855,2085,2085,2085,2085,0
20230627,183900,3931866855,2085,2085,2085,2085,0
20230627,183800,3931866855,2085,2085,2085,2085,0
20230627,183700,3931866855,2085,2085,2085,2085,0
20230627,183600,3931866855,2085,2085,2085,2085,0
20230627,183500,3931866855,2085,2085,2085,2085,0
20230627,183400,3931866855,2085,2085,2085,2085,0
20230627,183300,3931866855,2085,2085,2085,2085,0
20230627,183200,3931866855,2085,2085,2085,2085,0
20230627,183100,3931866855,2085,2085,2085,2085,0
20230627,183000,3931866855,2085,2085,2085,2085,0
20230627,182900,3931866855,2085,2085,2085,2085,0
20230627,182800,3931866855,2085,2085,2085,2085,0
20230627,182700,3931866855,2085,2085,2085,2085,0
20230627,182600,3931866855,2085,2085,2085,2085,0
20230627,182500,3931866855,2085,2085,2085,2085,0
20230627,182400,3931866855,2085,2085,2085,2085,0
20230627,182300,3931866855,2085,2085,2085,2085,0
20230627,182200,3931866855,2085,2085,2085,2085,0
20230627,182100,3931866855,2085,2085,2085,2085,30042
20230627,182000,3931866855,2085,2085,2085,2085,0
20230627,181900,3931866855,2085,2085,2085,2085,0
20230627,181800,3931866855,2085,2085,2085,2085,0
20230627,181700,3931866855,2085,2085,2085,2085,0
20230627,181600,3931866855,2085,2085,2085,2085,0
20230627,181500,3931866855,2085,2085,2085,2085,0
20230627,181400,3931866855,2085,2085,2085,2085,0
20230627,181300,3931866855,2085,2085,2085,2085,0
20230627,181200,3931866855,2085,2085,2085,2085,0
20230627,181100,3931866855,2085,2085,2085,2085,0
20230627,181000,3931866855,2085,2085,2085,2085,0
20230627,180900,3931866855,2085,2085,2085,2085,0
20230627,180800,3931866855,2085,2085,2085,2085,0
20230627,180700,3931866855,2085,2085,2085,2085,0
20230627,180600,3931866855,2085,2085,2085,2085,0
20230627,180500,3931866855,2085,2085,2085,2085,0
20230627,180400,3931866855,2085,2085,2085,2085,0
20230627,180300,3931866855,2085,2085,2085,2085,0
20230627,180200,3931866855,2085,2085,2085,2085,0
20230627,180100,3931866855,2085,2085,2085,2085,0
20230627,180000,3931866855,2085,2085,2085,2085,0
20230627,175900,3931866855,2085,2085,2085,2085,0
20230627,175800,3931866855,2085,2085,2085,2085,0
20230627,175700,3931866855,2085,2085,2085,2085,0
20230627,175600,3931866855,2085,2085,2085,2085,0
20230627,175500,3931866855,2085,2085,2085,2085,0
20230627,175400,3931866855,2085,2085,2085,2085,0
20230627,175300,3931866855,2085,2085,2085,2085,0
20230627,175200,3931866855,2085,2085,2085,2085,0
20230627,175100,3931866855,2085,2085,2085,2085,30042
20230627,175000,3931866855,2085,2085,2085,2085,0
20230627,174900,3931866855,2085,2085,2085,2085,0
20230627,174800,3931866855,2085,2085,2085,2085,0
20230627,174700,3931866855,2085,2085,2085,2085,0
20230627,174600,3931866855,2085,2085,2085,2085,0
20230627,174500,3931866855,2085,2085,2085,2085,0
20230627,174400,3931866855,2085,2085,2085,2085,0
20230627,174300,3931866855,2085,2085,2085,2085,0
20230627,174200,3931866855,2085,2085,2085,2085,0
20230627,174100,3931866855,2085,2085,2085,2085,0
20230627,174000,3931866855,2085,2085,2085,2085,0
20230627,173900,3931866855,2085,2085,2085,2085,0
20230627,173800,3931866855,2085,2085,2085,2085,0
20230627,173700,3931866855,2085,2085,2085,2085,0
20230627,173600,3931866855,2085,2085,2085,2085,0
20230627,173500,3931866855,2085,2085,2085,2085,0
20230627,173400,3931866855,2085,2085,2085,2085,0
20230627,173300,3931866855,2085,2085,2085,2085,0
20230627,173200,3931866855,2085,2085,2085,2085,0
20230627,173100,3931866855,2085,2085,2085,2085,0
20230627,173000,3931866855,2085,2085,2085,2085,0
20230627,172900,3931866855,2085,2085,2085,2085,0
20230627,172800,3931866855,2085,2085,2085,2085,0
20230627,172700,3931866855,2085,2085,2085,2085,0
20230627,172600,3931866855,2085,2085,2085,2085,0
20230627,172500,3931866855,2085,2085,2085,2085,0
20230627,172400,3931866855,2085,2085,2085,2085,0
20230627,172300,3931866855,2085,2085,2085,2085,0
20230627,172200,3931866855,2085,2085,2085,2085,0
20230627,172100,3931866855,2085,2085,2085,2085,30042
20230627,172000,3931866855,2085,2085,2085,2085,0
20230627,171900,3931866855,2085,2085,2085,2085,0
20230627,171800,3931866855,2085,2085,2085,2085,0
20230627,171700,3931866855,2085,2085,2085,2085,0
20230627,171600,3931866855,2085,2085,2085,2085,0
20230627,171500,3931866855,2085,2085,2085,2085,0
20230627,171400,3931866855,2085,2085,2085,2085,0
20230627,171300,3931866855,2085,2085,2085,2085,0
20230627,171200,3931866855,2085,2085,2085,2085,0
20230627,171100,3931866855,2085,2085,2085,2085,0
20230627,171000,3931866855,2085,2085,2085,2085,0
20230627,170900,3931866855,2085,2085,2085,2085,0
20230627,170800,3931866855,2085,2085,2085,2085,0
20230627,170700,3931866855,2085,2085,2085,2085,0
20230627,170600,3931866855,2085,2085,2085,2085,0
20230627,170500,3931866855,2085,2085,2085,2085,0
20230627,170400,3931866855,2085,2085,2085,2085,0
20230627,170300,3931866855,2085,2085,2085,2085,0
20230627,170200,3931866855,2085,2085,2085,2085,0
20230627,170100,3931866855,2085,2085,2085,2085,0
20230627,170000,3931866855,2085,2085,2085,2085,0
20230627,165900,3931866855,2085,2085,2085,2085,0
20230627,165800,3931866855,2085,2085,2085,2085,0
20230627,165700,3931866855,2085,2085,2085,2085,0
20230627,165600,3931866855,2085,2085,2085,2085,0
20230627,165500,3931866855,2085,2085,2085,2085,0
20230627,165400,3931866855,2085,2085,2085,2085,0
20230627,165300,3931866855,2085,2085,2085,2085,0
20230627,165200,3931866855,2085,2085,2085,2085,0
20230627,165100,3931866855,2085,2085,2085,2085,30042
20230627,165000,3931866855,2085,2085,2085,2085,0
20230627,164900,3931866855,2085,2085,2085,2085,0
20230627,164800,3931866855,2085,2085,2085,2085,0
20230627,164700,3931866855,2085,2085,2085,2085,0
20230627,164600,3931866855,2085,2085,2085,2085,0
20230627,164500,3931866855,2085,2085,2085,2085,0
20230627,164400,3931866855,2085,2085,2085,2085,0
20230627,164300,3931866855,2085,2085,2085,2085,0
20230627,164200,3931866855,2085,2085,2085,2085,0
20230627,164100,3931866855,2085,2085,2085,2085,0
20230627,164000,3931866855,2085,2085,2085,2085,0
20230627,163900,3931866855,2085,2085,2085,2085,0
20230627,163800,3931866855,2085,2085,2085,2085,0
20230627,163700,3931866855,2085,2085,2085,2085,0
20230627,163600,3931866855,2085,2085,2085,2085,0
20230627,163500,3931866855,2085,2085,2085,2085,0
20230627,163400,3931866855,2085,2085,2085,2085,0
20230627,163300,3931866855,2085,2085,2085,2085,0
20230627,163200,3931866855,2085,2085,2085,2085,0
20230627,163100,3931866855,2085,2085,2085,2085,0
20230627,163000,3931866855,2085,2085,2085,2085,0
20230627,162900,3931866855,2085,2085,2085,2085,0
20230627,162800,3931866855,2085,2085,2085,2085,0
20230627,162700,3931866855,2085,2085,2085,2085,0
20230627,162600,3931866855,2085,2085,2085,2085,0
20230627,162500,3931866855,2085,2085,2085,2085,0
20230627,162400,3931866855,2085,2085,2085,2085,0
20230627,162300,3931866855,2085,2085,2085,2085,0
20230627,162200,3931866855,2085,2085,2085,2085,0
20230627,162100,3931866855,2085,2085,2085,2085,30042
20230627,162000,3931866855,2085,2085,2085,2085,0
20230627,161900,3931866855,2085,2085,2085,2085,0
20230627,161800,3931866855,2085,2085,2085,2085,0
20230627,161700,3931866855,2085,2085,2085,2085,0
20230627,161600,3931866855,2085,2085,2085,2085,0
20230627,161500,3931866855,2085,2085,2085,2085,0
20230627,161400,3931866855,2085,2085,2085,2085,0
20230627,161300,3931866855,2085,2085,2085,2085,0
20230627,161200,3931866855,2085,2085,2085,2085,0
20230627,161100,3931866855,2085,2085,2085,2085,0
20230627,161000,3931866855,2085,2085,2085,2085,0
20230627,160900,3931866855,2085,2085,2085,2085,0
20230627,160800,3931866855,2085,2085,2085,2085,0
20230627,160700,3931866855,2085,2085,2085,2085,0
20230627,160600,3931866855,2085,2085,2085,2085,0
20230627,160500,3931866855,2085,2085,2085,2085,0
20230627,160400,3931866855,2085,2085,2085,2085,0
20230627,160300,3931866855,2085,2085,2085,2085,0
20230627,160200,3931866855,2085,2085,2085,2085,0
20230627,160100,3931866855,2085,2085,2085,2085,0
20230627,160000,3931866855,2085,2085,2085,2085,0
20230627,155900,3931866855,2085,2085,2085,2085,0
20230627,155800,3931866855,2085,2085,2085,2085,0
20230627,155700,3931866855,2085,2085,2085,2085,0
20230627,155600,3931866855,2085,2085,2085,2085,0
20230627,155500,3931866855,2085,2085,2085,2085,0
20230627,155400,3931866855,2085,2085,2085,2085,0
20230627,155300,3931866855,2085,2085,2085,2085,0
20230627,155200,3931866855,2085,2085,2085,2085,0
20230627,155100,3931866855,2085,2085,2085,2085,30042
20230627,155000,3931866855,2085,2085,2085,2085,0
20230627,154900,3931866855,2085,2085,2085,2085,0
20230627,154800,3931866855,2085,2085,2085,2085,0
20230627,154700,3931866855,2085,2085,2085,2085,0
20230627,154600,3931866855,2085,2085,2085,2085,0
20230627,154500,3931866855,2085,2085,2085,2085,0
20230627,154400,3931866855,2085,2085,2085,2085,0
20230627,154300,3931866855,2085,2085,2085,2085,0
20230627,154200,3931866855,2085,2085,2085,2085,0
20230627,154100,3931866855,2085,2085,2085,2085,0
20230627,154000,3931866855,2085,2085,2085,2085,0
20230627,153900,3931866855,2085,2085,2085,2085,0
20230627,153800,3931866855,2085,2085,2085,2085,0
20230627,153700,3931866855,2085,2085,2085,2085,0
20230627,153600,3931866855,2085,2085,2085,2085,0
20230627,153500,3931866855,2085,2085,2085,2085,0
20230627,153400,3931866855,2085,2085,2085,2085,0
20230627,153300,3931866855,2085,2085,2085,2085,0
20230627,153200,3931866855,2085,2085,2085,2085,0
20230627,153100,3931866855,2085,2085,2085,2085,0
20230627,153000,3931866855,2085,2085,2085,2085,30042
20230627,152900,3869229285,2075,2075,2075,2075,0
20230627,152800,3869229285,2075,2075,2075,2075,0
20230627,152700,3869229285,2075,2075,2075,2075,0
20230627,152600,3869229285,2075,2075,2075,2075,0
20230627,152500,3869229285,2075,2075,2075,2075,0
20230627,152400,3869229285,2075,2075,2075,2075,0
20230627,152300,3869229285,2075,2075,2075,2075,0
20230627,152200,3869229285,2075,2075,2075,2075,0
20230627,152100,3869229285,2075,2075,2075,2075,0
20230627,152000,3869229285,2075,2075,2075,2075,0
20230627,151900,3869229285,2075,2075,2080,2075,6658
20230627,151800,3855413925,2075,2070,2075,2070,304
20230627,151700,3854783135,2070,2075,2075,2070,2855
20230627,151600,3848861510,2075,2075,2075,2070,8789
20230627,151500,3830624380,2075,2075,2075,2070,6290
20230627,151400,3817589425,2075,2075,2075,2070,848
20230627,151300,3815830360,2075,2075,2075,2070,992
20230627,151200,3813774965,2075,2070,2075,2070,1541
20230627,151100,3810577620,2075,2075,2075,2070,8013
20230627,151000,3793982965,2075,2075,2075,2075,6420
20230627,150900,3780661465,2070,2070,2075,2070,4204
20230627,150800,3771958795,2075,2075,2075,2075,705
20230627,150700,3770495920,2075,2070,2075,2070,5679
20230627,150600,3758736195,2075,2075,2075,2070,674
20230627,150500,3757337670,2075,2070,2075,2070,6984
20230627,150400,3742877985,2070,2075,2075,2070,5019
20230627,150300,3732473595,2075,2070,2075,2070,1170
20230627,150200,3730050110,2075,2075,2075,2075,2340
20230627,150100,3725194610,2075,2075,2075,2070,3799
20230627,150000,3717327720,2075,2070,2075,2070,6823
20230627,145900,3703200055,2075,2075,2075,2070,9598
20230627,145800,3683327515,2075,2075,2075,2070,5529
20230627,145700,3671872675,2070,2075,2075,2070,637
20230627,145600,3670552150,2075,2070,2075,2070,21982
20230627,145500,3625047730,2070,2075,2075,2070,1661
20230627,145400,3621602435,2070,2075,2075,2070,1313
20230627,145300,3618883510,2075,2070,2075,2070,2372
20230627,145200,3613973385,2070,2075,2075,2070,2586
20230627,145100,3608608185,2075,2075,2080,2075,7893
20230627,145000,3592230110,2075,2075,2080,2075,1123
20230627,144900,3589899330,2080,2075,2080,2075,105
20230627,144800,3589680940,2075,2080,2080,2075,2555
20230627,144700,3584378310,2080,2075,2080,2075,2955
20230627,144600,3578246130,2080,2080,2080,2075,467
20230627,144500,3577276055,2080,2075,2080,2075,301
20230627,144400,3576650015,2080,2080,2080,2080,205
20230627,144300,3576223615,2080,2080,2080,2075,223
20230627,144200,3575759805,2075,2075,2075,2075,4000
20230627,144100,3567459805,2075,2080,2080,2075,16982
20230627,144000,3532221660,2075,2080,2080,2075,1255
20230627,143900,3529617285,2080,2080,2080,2075,2285
20230627,143800,3524874535,2080,2080,2080,2075,2755
20230627,143700,3519146675,2080,2070,2080,2070,8568
20230627,143600,3501364100,2075,2070,2075,2070,1558
20230627,143500,3498131755,2070,2075,2075,2070,1319
20230627,143400,3495395170,2075,2070,2075,2070,2389
20230627,143300,3490446400,2075,2075,2075,2070,1331
20230627,143200,3487684610,2075,2075,2075,2070,1692
20230627,143100,3484173765,2075,2070,2075,2070,1500
20230627,143000,3481063245,2075,2075,2075,2070,367
20230627,142900,3480302245,2075,2070,2075,2070,2768
20230627,142800,3474571970,2075,2080,2080,2070,9751
20230627,142700,3454337555,2080,2080,2080,2075,2890
20230627,142600,3448340060,2080,2075,2080,2075,213
20230627,142500,3447897050,2075,2080,2080,2075,372
20230627,142400,3447123580,2080,2070,2080,2070,3745
20230627,142300,3439352205,2075,2075,2075,2070,9921
20230627,142200,3418807990,2070,2075,2075,2070,14823
20230627,142100,3388117905,2075,2075,2080,2075,6161
20230627,142000,3375332930,2070,2075,2075,2070,4817
20230627,141900,3365337690,2075,2075,2080,2075,3153
20230627,141800,3358794225,2080,2075,2080,2075,1080
20230627,141700,3356552685,2075,2075,2080,2075,7262
20230627,141600,3341483980,2080,2080,2080,2080,1026
20230627,141500,3339349900,2080,2080,2085,2080,1909
20230627,141400,3335378675,2085,2085,2085,2080,1333
20230627,141300,3332599405,2085,2075,2085,2075,5051
20230627,141200,3322084730,2080,2080,2080,2075,1309
20230627,141100,3319368300,2080,2080,2080,2075,3578
20230627,141000,3311926155,2080,2085,2090,2070,163697
20230627,140900,2971662415,2085,2090,2090,2085,4475
20230627,140800,2962331940,2085,2090,2090,2085,3325
20230627,140700,2955399190,2085,2090,2090,2085,1798
20230627,140600,2951644140,2090,2090,2090,2085,938
20230627,140500,2949683770,2090,2090,2090,2090,106
20230627,140400,2949462230,2090,2090,2090,2085,145
20230627,140300,2949159705,2085,2090,2090,2085,20380
20230627,140200,2906667325,2090,2090,2090,2090,21
20230627,140100,2906623435,2090,2085,2090,2085,185
20230627,140000,2906237415,2090,2090,2090,2085,264
20230627,135900,2905686155,2090,2090,2090,2085,279
20230627,135800,2905103085,2090,2085,2090,2085,589
20230627,135700,2903872105,2085,2085,2090,2085,728
20230627,135600,2902354095,2085,2085,2085,2085,1300
20230627,135500,2899643595,2090,2090,2090,2085,139
20230627,135400,2899353585,2090,2090,2095,2085,5052
20230627,135300,2888795700,2090,2090,2090,2085,2556
20230627,135200,2883453700,2090,2090,2090,2090,117
20230627,135100,2883209170,2090,2090,2090,2085,32
20230627,135000,2883142325,2090,2085,2090,2085,90
20230627,134900,2882954260,2090,2090,2090,2085,743
20230627,134800,2881404010,2090,2090,2090,2085,2949
20230627,134700,2875240635,2090,2090,2090,2090,1096
20230627,134600,2872949995,2090,2090,2090,2085,1509
20230627,134500,2869796225,2085,2090,2090,2085,260
20230627,134400,2869253605,2085,2090,2090,2085,4966
20230627,134300,2858894310,2090,2090,2090,2085,22
20230627,134200,2858848415,2090,2090,2090,2090,1
20230627,134100,2858846325,2085,2090,2090,2085,143
20230627,134000,2858547565,2090,2090,2090,2085,2849
20230627,133900,2852595710,2090,2090,2090,2090,13
20230627,133800,2852568540,2090,2085,2090,2085,1119
20230627,133700,2850234875,2090,2085,2090,2085,1065
20230627,133600,2848014075,2090,2090,2090,2085,704
20230627,133500,2846545245,2090,2090,2090,2085,1018
20230627,133400,2844421650,2090,2090,2090,2090,2247
20230627,133300,2839725420,2085,2090,2090,2085,252
20230627,133200,2839198780,2090,2085,2095,2085,29156
20230627,133100,2778406905,2085,2090,2090,2085,1644
20230627,133000,2774976270,2090,2090,2090,2090,2178
20230627,132900,2770424250,2090,2090,2090,2090,0
20230627,132800,2770424250,2090,2090,2090,2090,246
20230627,132700,2769910110,2090,2090,2090,2090,176
20230627,132600,2769542270,2090,2090,2090,2085,735
20230627,132500,2768007425,2090,2090,2090,2090,2125
20230627,132400,2763566175,2090,2090,2090,2090,9
20230627,132300,2763547365,2090,2090,2090,2090,2439
20230627,132200,2758449855,2090,2090,2090,2090,22
20230627,132100,2758403875,2090,2090,2090,2090,70
20230627,132000,2758257575,2090,2090,2090,2090,6610
20230627,131900,2744442675,2090,2090,2090,2090,5522
20230627,131800,2732901695,2090,2090,2090,2090,7025
20230627,131700,2718219445,2090,2090,2090,2090,341
20230627,131600,2717506755,2090,2090,2090,2090,11
20230627,131500,2717483765,2090,2090,2090,2090,354
20230627,131400,2716743905,2095,2090,2095,2085,17820
20230627,131300,2679488175,2090,2095,2095,2090,9962
20230627,131200,2658631585,2095,2095,2095,2095,5298
20230627,131100,2647532275,2095,2095,2095,2095,2
20230627,131000,2647528085,2095,2095,2095,2095,303
20230627,130900,2646893300,2095,2095,2095,2095,0
20230627,130800,2646893300,2095,2090,2095,2090,408
20230627,130700,2646040080,2090,2095,2095,2090,1203
20230627,130600,2643525800,2095,2095,2095,2095,1012
20230627,130500,2641405660,2090,2095,2095,2090,792
20230627,130400,2639750250,2095,2090,2095,2090,1530
20230627,130300,2636550025,2090,2095,2095,2090,429
20230627,130200,2635653145,2095,2090,2095,2090,108
20230627,130100,2635427385,2095,2095,2095,2095,20
20230627,130000,2635385485,2095,2090,2095,2090,3041
20230627,125900,2629029605,2090,2095,2095,2090,135
20230627,125800,2628747445,2095,2095,2095,2095,30
20230627,125700,2628684595,2095,2095,2095,2095,282
20230627,125600,2628093805,2090,2090,2095,2090,598
20230627,125500,2626843735,2095,2095,2095,2090,2684
20230627,125400,2621234140,2095,2095,2095,2095,252
20230627,125300,2620706200,2095,2095,2095,2095,1202
20230627,125200,2618188010,2095,2095,2095,2090,451
20230627,125100,2617244165,2095,2095,2095,2095,770
20230627,125000,2615631015,2095,2095,2095,2095,251
20230627,124900,2615105170,2095,2095,2095,2095,329
20230627,124800,2614415915,2095,2095,2095,2090,574
20230627,124700,2613213390,2095,2095,2095,2095,100
20230627,124600,2613003890,2095,2090,2095,2090,1020
20230627,124500,2610867240,2090,2090,2090,2090,3625
20230627,124400,2603290990,2095,2095,2095,2095,129
20230627,124300,2603020735,2095,2095,2095,2090,982
20230627,124200,2600965810,2090,2095,2095,2090,143
20230627,124100,2600666480,2095,2095,2095,2095,522
20230627,124000,2599572890,2095,2095,2095,2095,902
20230627,123900,2597683200,2095,2095,2095,2095,62
20230627,123800,2597553310,2090,2090,2090,2090,926
20230627,123700,2595617970,2090,2090,2090,2090,141
20230627,123600,2595323280,2090,2090,2095,2090,1076
20230627,123500,2593074060,2095,2095,2095,2095,1119
20230627,123400,2590729755,2095,2090,2095,2090,177
20230627,123300,2590359760,2095,2095,2095,2095,200
20230627,123200,2589940760,2090,2090,2090,2090,0
20230627,123100,2589940760,2090,2090,2090,2090,1367
20230627,123000,2587083730,2090,2090,2090,2090,1501
20230627,122900,2583946640,2090,2095,2095,2090,587
20230627,122800,2582719795,2090,2090,2090,2090,2660
20230627,122700,2577160395,2095,2095,2095,2095,10
20230627,122600,2577139445,2090,2095,2095,2090,1233
20230627,122500,2574560560,2095,2095,2095,2095,172
20230627,122400,2574200220,2095,2095,2095,2095,5000
20230627,122300,2563725220,2095,2095,2095,2095,100
20230627,122200,2563515720,2095,2095,2095,2095,50
20230627,122100,2563410970,2095,2095,2095,2095,223
20230627,122000,2562943785,2090,2090,2090,2090,8700
20230627,121900,2544760785,2090,2090,2090,2090,0
20230627,121800,2544760785,2090,2095,2095,2090,280
20230627,121700,2544174300,2095,2090,2095,2090,901
20230627,121600,2542291205,2090,2090,2090,2090,0
20230627,121500,2542291205,2090,2090,2090,2090,800
20230627,121400,2540619205,2090,2095,2095,2090,225
20230627,121300,2540148930,2095,2095,2095,2095,5576
20230627,121200,2528467210,2095,2095,2100,2095,2336
20230627,121100,2523570765,2100,2100,2100,2100,100
20230627,121000,2523360765,2100,2100,2100,2100,1742
20230627,120900,2519702565,2100,2095,2100,2095,6282
20230627,120800,2506541760,2095,2095,2095,2095,100
20230627,120700,2506332260,2095,2095,2095,2095,200
20230627,120600,2505913260,2095,2095,2095,2095,1000
20230627,120500,2503818260,2095,2095,2095,2095,2294
20230627,120400,2499012330,2100,2095,2100,2095,190
20230627,120300,2498613830,2095,2095,2095,2095,683
20230627,120200,2497182945,2095,2095,2095,2095,500
20230627,120100,2496135445,2095,2100,2100,2095,690
20230627,120000,2494689645,2100,2095,2100,2095,1894
20230627,115900,2490712250,2095,2095,2095,2095,8
20230627,115800,2490695490,2095,2095,2095,2095,2468
20230627,115700,2485525030,2100,2100,2100,2100,3
20230627,115600,2485518730,2095,2095,2095,2095,0
20230627,115500,2485518730,2095,2100,2100,2095,1050
20230627,115400,2483318730,2095,2095,2095,2095,1150
20230627,115300,2480909480,2095,2095,2095,2095,101
20230627,115200,2480697885,2095,2095,2095,2095,520
20230627,115100,2479608485,2100,2100,2100,2100,13
20230627,115000,2479581185,2095,2095,2095,2095,0
20230627,114900,2479581185,2095,2100,2100,2095,2303
20230627,114800,2474756350,2100,2100,2105,2100,367
20230627,114700,2473985230,2100,2100,2100,2100,0
20230627,114600,2473985230,2100,2100,2100,2100,2952
20230627,114500,2467786030,2100,2100,2100,2100,5288
20230627,114400,2456681230,2100,2100,2100,2100,3829
20230627,114300,2448640330,2100,2105,2105,2100,492
20230627,114200,2447607115,2100,2100,2100,2100,741
20230627,114100,2446051015,2100,2100,2100,2100,46
20230627,114000,2445954415,2105,2105,2105,2105,120
20230627,113900,2445701815,2105,2100,2105,2100,389
20230627,113800,2444883215,2105,2105,2105,2105,5
20230627,113700,2444872690,2100,2105,2105,2100,130
20230627,113600,2444599585,2105,2100,2105,2100,4388
20230627,113500,2435384025,2100,2105,2105,2100,1404
20230627,113400,2432435610,2105,2105,2105,2105,801
20230627,113300,2430749505,2105,2100,2105,2100,595
20230627,113200,2429499535,2100,2100,2100,2100,10
20230627,113100,2429478535,2105,2100,2105,2100,313
20230627,113000,2428821170,2100,2100,2100,2100,2722
20230627,112900,2423104970,2100,2100,2100,2100,485
20230627,112800,2422086470,2105,2100,2105,2100,374
20230627,112700,2421301065,2100,2105,2105,2100,1687
20230627,112600,2417754535,2105,2105,2105,2105,1005
20230627,112500,2415639010,2105,2105,2105,2105,2
20230627,112400,2415634800,2105,2100,2105,2100,2428
20230627,112300,2410535990,2100,2105,2105,2100,845
20230627,112200,2408761440,2100,2100,2100,2100,5868
20230627,112100,2396438640,2105,2100,2105,2100,21
20230627,112000,2396394440,2105,2105,2105,2105,2
20230627,111900,2396390230,2100,2100,2100,2100,400
20230627,111800,2395550230,2100,2100,2105,2100,437
20230627,111700,2394632100,2100,2105,2105,2100,2754
20230627,111600,2388836685,2105,2105,2105,2100,1142
20230627,111500,2386433975,2105,2105,2105,2105,11
20230627,111400,2386410820,2105,2105,2105,2105,10
20230627,111300,2386389770,2100,2100,2100,2100,2546
20230627,111200,2381043170,2100,2100,2100,2100,2954
20230627,111100,2374839770,2100,2105,2105,2100,491
20230627,111000,2373808655,2105,2100,2105,2100,2494
20230627,110900,2368559880,2105,2105,2105,2105,6402
20230627,110800,2355083670,2105,2105,2105,2105,1067
20230627,110700,2352837635,2105,2105,2105,2105,3049
20230627,110600,2346419490,2105,2105,2105,2105,0
20230627,110500,2346419490,2105,2105,2105,2105,0
20230627,110400,2346419490,2105,2110,2110,2105,253
20230627,110300,2345886760,2110,2110,2110,2110,122
20230627,110200,2345629340,2105,2105,2110,2105,117
20230627,110100,2345383045,2105,2105,2105,2105,777
20230627,110000,2343747460,2105,2105,2105,2105,5973
20230627,105900,2331174295,2110,2110,2110,2110,1873
20230627,105800,2327222265,2110,2110,2110,2110,560
20230627,105700,2326040665,2110,2105,2110,2105,2114
20230627,105600,2321580130,2105,2105,2105,2105,0
20230627,105500,2321580130,2105,2105,2105,2105,3654
20230627,105400,2313888460,2105,2100,2105,2100,5285
20230627,105300,2302771435,2105,2100,2105,2100,9096
20230627,105200,2283669775,2105,2100,2105,2100,2984
20230627,105100,2277402965,2100,2105,2105,2100,5362
20230627,105000,2266116665,2105,2105,2110,2105,1231
20230627,104900,2263525400,2105,2105,2105,2105,1338
20230627,104800,2260708910,2105,2105,2110,2105,8606
20230627,104700,2242593275,2105,2105,2105,2105,758
20230627,104600,2240997685,2105,2105,2105,2105,1842
20230627,104500,2237120275,2105,2105,2105,2105,146
20230627,104400,2236812945,2110,2105,2110,2105,1450
20230627,104300,2233760645,2105,2105,2105,2105,5055
20230627,104200,2223119870,2105,2105,2110,2105,1234
20230627,104100,2220522225,2105,2105,2110,2105,2006
20230627,104000,2216299545,2105,2105,2110,2105,4919
20230627,103900,2205944850,2110,2110,2110,2110,37
20230627,103800,2205866780,2105,2105,2110,2105,125
20230627,103700,2205603605,2110,2110,2110,2105,1003
20230627,103600,2203488525,2110,2110,2110,2105,235
20230627,103500,2202992685,2110,2110,2110,2110,441
20230627,103400,2202062175,2110,2110,2110,2105,801
20230627,103300,2200372320,2110,2105,2110,2105,2682
20230627,103200,2194725060,2105,2105,2110,2105,9988
20230627,103100,2173659820,2105,2110,2110,2105,1492
20230627,103000,2170515185,2110,2105,2110,2105,2092
20230627,102900,2166101175,2105,2110,2110,2105,20066
20230627,102800,2123771675,2110,2115,2115,2110,8199
20230627,102700,2106468325,2115,2115,2115,2115,6030
20230627,102600,2093714875,2115,2115,2120,2115,311
20230627,102500,2093057055,2120,2115,2120,2110,7141
20230627,102400,2077954455,2115,2120,2120,2110,5064
20230627,102300,2067245050,2115,2115,2120,2115,16013
20230627,102200,2033377205,2115,2120,2120,2115,7266
20230627,102100,2017998710,2120,2135,2135,2120,48728
20230627,102000,1914403870,2125,2130,2135,2125,29617
20230627,101900,1851347815,2135,2135,2135,2130,4757
20230627,101800,1841198835,2130,2135,2135,2130,6911
20230627,101700,1826451985,2135,2130,2135,2130,9792
20230627,101600,1805555460,2135,2130,2135,2125,10867
20230627,101500,1782365795,2130,2135,2135,2125,23428
20230627,101400,1732425560,2135,2130,2140,2125,51307
20230627,101300,1623068020,2135,2130,2140,2130,24132
20230627,101200,1571556005,2135,2130,2135,2125,23682
20230627,101100,1521110745,2125,2125,2130,2120,5690
20230627,101000,1509013225,2125,2125,2130,2120,16507
20230627,100900,1473952225,2120,2120,2125,2120,7289
20230627,100800,1458484370,2125,2125,2125,2120,10396
20230627,100700,1436393590,2120,2125,2125,2120,4138
20230627,100600,1427604360,2120,2125,2125,2120,4014
20230627,100500,1419087685,2120,2125,2125,2120,1911
20230627,100400,1415028190,2125,2125,2130,2120,4764
20230627,100300,1404905150,2120,2120,2130,2120,35054
20230627,100200,1330515065,2130,2125,2135,2120,54286
20230627,100100,1215042605,2130,2130,2130,2125,8057
20230627,100000,1197897185,2130,2130,2135,2120,54448
20230627,095900,1082048030,2125,2125,2130,2120,27586
20230627,095800,1023432065,2125,2125,2125,2120,5046
20230627,095700,1012720020,2120,2120,2125,2115,16218
20230627,095600,978328475,2115,2120,2120,2115,8017
20230627,095500,961340635,2120,2120,2120,2115,2977
20230627,095400,955033175,2120,2120,2125,2110,11669
20230627,095300,930310660,2120,2125,2125,2110,8215
20230627,095200,912911780,2110,2115,2125,2110,37292
20230627,095100,833960540,2120,2120,2120,2110,15055
20230627,095000,802073020,2115,2115,2120,2110,10854
20230627,094900,779111015,2110,2120,2120,2110,23424
20230627,094800,729565430,2120,2115,2120,2115,3271
20230627,094700,722631685,2120,2120,2120,2115,8267
20230627,094600,705106395,2115,2120,2120,2110,12281
20230627,094500,679107610,2110,2115,2120,2110,18815
20230627,094400,639306915,2110,2110,2120,2110,21861
20230627,094300,593068565,2120,2110,2125,2110,25849
20230627,094200,538300620,2120,2110,2120,2105,25460
20230627,094100,484505140,2110,2105,2110,2105,8052
20230627,094000,467515590,2110,2105,2110,2105,386
20230627,093900,466702540,2105,2105,2110,2105,2163
20230627,093800,462143685,2105,2110,2110,2105,1301
20230627,093700,459399315,2110,2110,2110,2110,489
20230627,093600,458367525,2110,2110,2110,2105,112
20230627,093500,458131365,2105,2105,2110,2105,1363
20230627,093400,455262245,2100,2105,2105,2100,3816
20230627,093300,447230420,2100,2105,2110,2100,7532
20230627,093200,431373660,2105,2105,2110,2105,3206
20230627,093100,424624970,2105,2105,2110,2105,4278
20230627,093000,415613330,2110,2105,2110,2105,10982
20230627,092900,392496125,2105,2105,2105,2105,508
20230627,092800,391426785,2105,2105,2105,2100,691
20230627,092700,389972355,2100,2095,2105,2095,12772
20230627,092600,363151095,2100,2095,2100,2090,8207
20230627,092500,345961850,2095,2090,2095,2090,15757
20230627,092400,313029515,2090,2085,2090,2085,2867
20230627,092300,307051715,2085,2085,2085,2080,3046
20230627,092200,300701060,2080,2085,2085,2080,13465
20230627,092100,272693590,2080,2085,2085,2080,1072
20230627,092000,270462045,2085,2085,2085,2080,4671
20230627,091900,260725010,2085,2085,2085,2080,3412
20230627,091800,253626990,2085,2085,2085,2080,5304
20230627,091700,242589460,2085,2080,2085,2080,1340
20230627,091600,239802105,2085,2090,2090,2080,426
20230627,091500,238913860,2090,2090,2090,2085,4444
20230627,091400,229640620,2090,2090,2090,2085,3061
20230627,091300,223258130,2090,2085,2090,2085,5423
20230627,091200,211943515,2085,2085,2090,2080,8514
20230627,091100,194222110,2085,2085,2090,2085,7555
20230627,091000,178469885,2085,2085,2090,2085,14872
20230627,090900,147460265,2085,2085,2090,2085,1363
20230627,090800,144618210,2085,2090,2095,2085,9067
20230627,090700,125665130,2090,2090,2090,2085,7432
20230627,090600,110132905,2090,2095,2095,2090,669
20230627,090500,108733730,2095,2095,2095,2090,3465
20230627,090400,101486130,2100,2100,2105,2100,4779
20230627,090300,91444750,2100,2105,2105,2095,13132
20230627,090200,63857205,2105,2105,2105,2100,490
20230627,090100,62826845,2105,2100,2110,2090,18918
20230627,090000,23070540,2110,2100,2110,2100,10135