stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185300,416434445,2355,2355,2355,2355,4204
20230627,185200,416434445,2355,2355,2355,2355,0
20230627,185100,416434445,2355,2355,2355,2355,0
20230627,185000,416434445,2355,2355,2355,2355,0
20230627,184900,416434445,2355,2355,2355,2355,0
20230627,184800,416434445,2355,2355,2355,2355,0
20230627,184700,416434445,2355,2355,2355,2355,0
20230627,184600,416434445,2355,2355,2355,2355,0
20230627,184500,416434445,2355,2355,2355,2355,0
20230627,184400,416434445,2355,2355,2355,2355,0
20230627,184300,416434445,2355,2355,2355,2355,0
20230627,184200,416434445,2355,2355,2355,2355,0
20230627,184100,416434445,2355,2355,2355,2355,0
20230627,184000,416434445,2355,2355,2355,2355,0
20230627,183900,416434445,2355,2355,2355,2355,0
20230627,183800,416434445,2355,2355,2355,2355,0
20230627,183700,416434445,2355,2355,2355,2355,0
20230627,183600,416434445,2355,2355,2355,2355,0
20230627,183500,416434445,2355,2355,2355,2355,0
20230627,183400,416434445,2355,2355,2355,2355,0
20230627,183300,416434445,2355,2355,2355,2355,0
20230627,183200,416434445,2355,2355,2355,2355,0
20230627,183100,416434445,2355,2355,2355,2355,0
20230627,183000,416434445,2355,2355,2355,2355,0
20230627,182900,416434445,2355,2355,2355,2355,0
20230627,182800,416434445,2355,2355,2355,2355,0
20230627,182700,416434445,2355,2355,2355,2355,0
20230627,182600,416434445,2355,2355,2355,2355,0
20230627,182500,416434445,2355,2355,2355,2355,0
20230627,182400,416434445,2355,2355,2355,2355,0
20230627,182300,416434445,2355,2355,2355,2355,4204
20230627,182200,416434445,2355,2355,2355,2355,0
20230627,182100,416434445,2355,2355,2355,2355,0
20230627,182000,416434445,2355,2355,2355,2355,0
20230627,181900,416434445,2355,2355,2355,2355,0
20230627,181800,416434445,2355,2355,2355,2355,0
20230627,181700,416434445,2355,2355,2355,2355,0
20230627,181600,416434445,2355,2355,2355,2355,0
20230627,181500,416434445,2355,2355,2355,2355,0
20230627,181400,416434445,2355,2355,2355,2355,0
20230627,181300,416434445,2355,2355,2355,2355,0
20230627,181200,416434445,2355,2355,2355,2355,0
20230627,181100,416434445,2355,2355,2355,2355,0
20230627,181000,416434445,2355,2355,2355,2355,0
20230627,180900,416434445,2355,2355,2355,2355,0
20230627,180800,416434445,2355,2355,2355,2355,0
20230627,180700,416434445,2355,2355,2355,2355,0
20230627,180600,416434445,2355,2355,2355,2355,0
20230627,180500,416434445,2355,2355,2355,2355,0
20230627,180400,416434445,2355,2355,2355,2355,0
20230627,180300,416434445,2355,2355,2355,2355,0
20230627,180200,416434445,2355,2355,2355,2355,0
20230627,180100,416434445,2355,2355,2355,2355,0
20230627,180000,416434445,2355,2355,2355,2355,0
20230627,175900,416434445,2355,2355,2355,2355,0
20230627,175800,416434445,2355,2355,2355,2355,0
20230627,175700,416434445,2355,2355,2355,2355,0
20230627,175600,416434445,2355,2355,2355,2355,0
20230627,175500,416434445,2355,2355,2355,2355,0
20230627,175400,416434445,2355,2355,2355,2355,0
20230627,175300,416434445,2355,2355,2355,2355,4204
20230627,175200,416434445,2355,2355,2355,2355,0
20230627,175100,416434445,2355,2355,2355,2355,0
20230627,175000,416434445,2355,2355,2355,2355,0
20230627,174900,416434445,2355,2355,2355,2355,0
20230627,174800,416434445,2355,2355,2355,2355,0
20230627,174700,416434445,2355,2355,2355,2355,0
20230627,174600,416434445,2355,2355,2355,2355,0
20230627,174500,416434445,2355,2355,2355,2355,0
20230627,174400,416434445,2355,2355,2355,2355,0
20230627,174300,416434445,2355,2355,2355,2355,0
20230627,174200,416434445,2355,2355,2355,2355,0
20230627,174100,416434445,2355,2355,2355,2355,0
20230627,174000,416434445,2355,2355,2355,2355,0
20230627,173900,416434445,2355,2355,2355,2355,0
20230627,173800,416434445,2355,2355,2355,2355,0
20230627,173700,416434445,2355,2355,2355,2355,0
20230627,173600,416434445,2355,2355,2355,2355,0
20230627,173500,416434445,2355,2355,2355,2355,0
20230627,173400,416434445,2355,2355,2355,2355,0
20230627,173300,416434445,2355,2355,2355,2355,0
20230627,173200,416434445,2355,2355,2355,2355,0
20230627,173100,416434445,2355,2355,2355,2355,0
20230627,173000,416434445,2355,2355,2355,2355,0
20230627,172900,416434445,2355,2355,2355,2355,0
20230627,172800,416434445,2355,2355,2355,2355,0
20230627,172700,416434445,2355,2355,2355,2355,0
20230627,172600,416434445,2355,2355,2355,2355,0
20230627,172500,416434445,2355,2355,2355,2355,0
20230627,172400,416434445,2355,2355,2355,2355,0
20230627,172300,416434445,2355,2355,2355,2355,4204
20230627,172200,416434445,2355,2355,2355,2355,0
20230627,172100,416434445,2355,2355,2355,2355,0
20230627,172000,416434445,2355,2355,2355,2355,0
20230627,171900,416434445,2355,2355,2355,2355,0
20230627,171800,416434445,2355,2355,2355,2355,0
20230627,171700,416434445,2355,2355,2355,2355,0
20230627,171600,416434445,2355,2355,2355,2355,0
20230627,171500,416434445,2355,2355,2355,2355,0
20230627,171400,416434445,2355,2355,2355,2355,0
20230627,171300,416434445,2355,2355,2355,2355,0
20230627,171200,416434445,2355,2355,2355,2355,0
20230627,171100,416434445,2355,2355,2355,2355,0
20230627,171000,416434445,2355,2355,2355,2355,0
20230627,170900,416434445,2355,2355,2355,2355,0
20230627,170800,416434445,2355,2355,2355,2355,0
20230627,170700,416434445,2355,2355,2355,2355,0
20230627,170600,416434445,2355,2355,2355,2355,0
20230627,170500,416434445,2355,2355,2355,2355,0
20230627,170400,416434445,2355,2355,2355,2355,0
20230627,170300,416434445,2355,2355,2355,2355,0
20230627,170200,416434445,2355,2355,2355,2355,0
20230627,170100,416434445,2355,2355,2355,2355,0
20230627,170000,416434445,2355,2355,2355,2355,0
20230627,165900,416434445,2355,2355,2355,2355,0
20230627,165800,416434445,2355,2355,2355,2355,0
20230627,165700,416434445,2355,2355,2355,2355,0
20230627,165600,416434445,2355,2355,2355,2355,0
20230627,165500,416434445,2355,2355,2355,2355,0
20230627,165400,416434445,2355,2355,2355,2355,0
20230627,165300,416434445,2355,2355,2355,2355,4204
20230627,165200,416434445,2355,2355,2355,2355,0
20230627,165100,416434445,2355,2355,2355,2355,0
20230627,165000,416434445,2355,2355,2355,2355,0
20230627,164900,416434445,2355,2355,2355,2355,0
20230627,164800,416434445,2355,2355,2355,2355,0
20230627,164700,416434445,2355,2355,2355,2355,0
20230627,164600,416434445,2355,2355,2355,2355,0
20230627,164500,416434445,2355,2355,2355,2355,0
20230627,164400,416434445,2355,2355,2355,2355,0
20230627,164300,416434445,2355,2355,2355,2355,0
20230627,164200,416434445,2355,2355,2355,2355,0
20230627,164100,416434445,2355,2355,2355,2355,0
20230627,164000,416434445,2355,2355,2355,2355,0
20230627,163900,416434445,2355,2355,2355,2355,0
20230627,163800,416434445,2355,2355,2355,2355,0
20230627,163700,416434445,2355,2355,2355,2355,0
20230627,163600,416434445,2355,2355,2355,2355,0
20230627,163500,416434445,2355,2355,2355,2355,0
20230627,163400,416434445,2355,2355,2355,2355,0
20230627,163300,416434445,2355,2355,2355,2355,0
20230627,163200,416434445,2355,2355,2355,2355,0
20230627,163100,416434445,2355,2355,2355,2355,0
20230627,163000,416434445,2355,2355,2355,2355,0
20230627,162900,416434445,2355,2355,2355,2355,0
20230627,162800,416434445,2355,2355,2355,2355,0
20230627,162700,416434445,2355,2355,2355,2355,0
20230627,162600,416434445,2355,2355,2355,2355,0
20230627,162500,416434445,2355,2355,2355,2355,0
20230627,162400,416434445,2355,2355,2355,2355,0
20230627,162300,416434445,2355,2355,2355,2355,4204
20230627,162200,416434445,2355,2355,2355,2355,0
20230627,162100,416434445,2355,2355,2355,2355,0
20230627,162000,416434445,2355,2355,2355,2355,0
20230627,161900,416434445,2355,2355,2355,2355,0
20230627,161800,416434445,2355,2355,2355,2355,0
20230627,161700,416434445,2355,2355,2355,2355,0
20230627,161600,416434445,2355,2355,2355,2355,0
20230627,161500,416434445,2355,2355,2355,2355,0
20230627,161400,416434445,2355,2355,2355,2355,0
20230627,161300,416434445,2355,2355,2355,2355,0
20230627,161200,416434445,2355,2355,2355,2355,0
20230627,161100,416434445,2355,2355,2355,2355,0
20230627,161000,416434445,2355,2355,2355,2355,0
20230627,160900,416434445,2355,2355,2355,2355,0
20230627,160800,416434445,2355,2355,2355,2355,0
20230627,160700,416434445,2355,2355,2355,2355,0
20230627,160600,416434445,2355,2355,2355,2355,0
20230627,160500,416434445,2355,2355,2355,2355,0
20230627,160400,416434445,2355,2355,2355,2355,0
20230627,160300,416434445,2355,2355,2355,2355,0
20230627,160200,416434445,2355,2355,2355,2355,0
20230627,160100,416434445,2355,2355,2355,2355,0
20230627,160000,416434445,2355,2355,2355,2355,0
20230627,155900,416434445,2355,2355,2355,2355,0
20230627,155800,416434445,2355,2355,2355,2355,0
20230627,155700,416434445,2355,2355,2355,2355,0
20230627,155600,416434445,2355,2355,2355,2355,0
20230627,155500,416434445,2355,2355,2355,2355,0
20230627,155400,416434445,2355,2355,2355,2355,0
20230627,155300,416434445,2355,2355,2355,2355,4204
20230627,155200,416434445,2355,2355,2355,2355,0
20230627,155100,416434445,2355,2355,2355,2355,0
20230627,155000,416434445,2355,2355,2355,2355,0
20230627,154900,416434445,2355,2355,2355,2355,0
20230627,154800,416434445,2355,2355,2355,2355,0
20230627,154700,416434445,2355,2355,2355,2355,0
20230627,154600,416434445,2355,2355,2355,2355,0
20230627,154500,416434445,2355,2355,2355,2355,0
20230627,154400,416434445,2355,2355,2355,2355,0
20230627,154300,416434445,2355,2355,2355,2355,0
20230627,154200,416434445,2355,2355,2355,2355,0
20230627,154100,416434445,2355,2355,2355,2355,0
20230627,154000,416434445,2355,2355,2355,2355,0
20230627,153900,416434445,2355,2355,2355,2355,0
20230627,153800,416434445,2355,2355,2355,2355,0
20230627,153700,416434445,2355,2355,2355,2355,0
20230627,153600,416434445,2355,2355,2355,2355,0
20230627,153500,416434445,2355,2355,2355,2355,0
20230627,153400,416434445,2355,2355,2355,2355,0
20230627,153300,416434445,2355,2355,2355,2355,0
20230627,153200,416434445,2355,2355,2355,2355,0
20230627,153100,416434445,2355,2355,2355,2355,0
20230627,153000,416434445,2355,2355,2355,2355,4204
20230627,152900,406534025,2355,2355,2355,2355,0
20230627,152800,406534025,2355,2355,2355,2355,0
20230627,152700,406534025,2355,2355,2355,2355,0
20230627,152600,406534025,2355,2355,2355,2355,0
20230627,152500,406534025,2355,2355,2355,2355,0
20230627,152400,406534025,2355,2355,2355,2355,0
20230627,152300,406534025,2355,2355,2355,2355,0
20230627,152200,406534025,2355,2355,2355,2355,0
20230627,152100,406534025,2355,2355,2355,2355,0
20230627,152000,406534025,2355,2355,2355,2355,0
20230627,151900,406534025,2355,2355,2355,2350,934
20230627,151800,404338350,2355,2350,2355,2350,134
20230627,151700,404023435,2350,2350,2350,2350,0
20230627,151600,404023435,2350,2350,2350,2350,0
20230627,151500,404023435,2350,2355,2355,2350,518
20230627,151400,402806085,2350,2355,2355,2350,1513
20230627,151300,399248535,2355,2355,2355,2355,2
20230627,151200,399243825,2355,2350,2355,2350,875
20230627,151100,397187075,2355,2350,2355,2350,59
20230627,151000,397048385,2350,2350,2350,2350,570
20230627,150900,395708885,2355,2355,2355,2355,2
20230627,150800,395704175,2355,2355,2355,2355,1361
20230627,150700,392499020,2355,2355,2360,2355,111
20230627,150600,392237600,2355,2355,2355,2355,67
20230627,150500,392079815,2355,2355,2355,2355,132
20230627,150400,391768955,2360,2355,2360,2355,11
20230627,150300,391743040,2355,2355,2355,2355,18
20230627,150200,391700650,2360,2355,2360,2355,224
20230627,150100,391173120,2355,2355,2355,2355,0
20230627,150000,391173120,2355,2355,2355,2355,1
20230627,145900,391170765,2355,2355,2360,2355,931
20230627,145800,388978250,2360,2360,2360,2360,9
20230627,145700,388957010,2360,2360,2360,2360,5
20230627,145600,388945210,2355,2355,2355,2355,0
20230627,145500,388945210,2355,2360,2360,2355,231
20230627,145400,388400530,2365,2365,2365,2360,81
20230627,145300,388209080,2365,2360,2365,2360,232
20230627,145200,387660460,2360,2360,2360,2360,339
20230627,145100,386860420,2360,2360,2360,2360,1
20230627,145000,386858060,2355,2355,2355,2355,0
20230627,144900,386858060,2355,2355,2355,2355,2
20230627,144800,386853350,2355,2360,2360,2355,57
20230627,144700,386719110,2360,2360,2360,2360,0
20230627,144600,386719110,2360,2360,2360,2360,0
20230627,144500,386719110,2360,2360,2360,2360,0
20230627,144400,386719110,2360,2360,2360,2360,0
20230627,144300,386719110,2360,2360,2360,2360,0
20230627,144200,386719110,2360,2360,2360,2360,11
20230627,144100,386693150,2360,2360,2360,2360,0
20230627,144000,386693150,2360,2360,2360,2360,2
20230627,143900,386688430,2360,2360,2360,2360,1
20230627,143800,386686070,2360,2360,2360,2360,1
20230627,143700,386683710,2360,2360,2360,2360,20
20230627,143600,386636510,2360,2350,2360,2350,190
20230627,143500,386189055,2350,2350,2350,2350,5
20230627,143400,386177305,2350,2340,2350,2340,2
20230627,143300,386172615,2340,2340,2340,2340,409
20230627,143200,385215555,2340,2340,2340,2340,2000
20230627,143100,380535555,2340,2340,2340,2340,0
20230627,143000,380535555,2340,2340,2340,2340,0
20230627,142900,380535555,2340,2340,2340,2340,290
20230627,142800,379856955,2340,2345,2345,2340,2541
20230627,142700,373901825,2350,2350,2350,2350,1100
20230627,142600,371316825,2345,2345,2345,2345,0
20230627,142500,371316825,2345,2345,2345,2345,337
20230627,142400,370526560,2345,2345,2345,2345,0
20230627,142300,370526560,2345,2345,2345,2345,0
20230627,142200,370526560,2345,2345,2345,2345,17
20230627,142100,370486695,2345,2345,2345,2345,0
20230627,142000,370486695,2345,2340,2345,2340,1455
20230627,141900,367078370,2340,2340,2340,2340,174
20230627,141800,366671210,2345,2345,2345,2345,500
20230627,141700,365498710,2345,2345,2345,2345,0
20230627,141600,365498710,2345,2345,2345,2345,158
20230627,141500,365128200,2345,2345,2345,2345,0
20230627,141400,365128200,2345,2345,2345,2345,3
20230627,141300,365121165,2345,2345,2345,2345,1802
20230627,141200,360895475,2345,2345,2345,2345,167
20230627,141100,360503860,2350,2350,2350,2350,0
20230627,141000,360503860,2350,2350,2350,2350,10
20230627,140900,360480360,2350,2350,2350,2350,3
20230627,140800,360473310,2350,2350,2350,2350,41
20230627,140700,360376960,2350,2350,2350,2350,0
20230627,140600,360376960,2350,2350,2350,2350,515
20230627,140500,359166710,2350,2350,2350,2350,0
20230627,140400,359166710,2350,2350,2350,2350,5
20230627,140300,359154960,2350,2355,2355,2350,844
20230627,140200,357171545,2355,2355,2355,2355,20
20230627,140100,357124445,2355,2355,2355,2355,200
20230627,140000,356653445,2350,2350,2350,2350,1
20230627,135900,356651095,2350,2355,2355,2350,41
20230627,135800,356554690,2350,2355,2355,2350,61
20230627,135700,356411285,2355,2355,2355,2355,0
20230627,135600,356411285,2355,2355,2355,2355,0
20230627,135500,356411285,2355,2355,2355,2355,89
20230627,135400,356201690,2355,2350,2355,2350,122
20230627,135300,355914435,2350,2350,2350,2350,11
20230627,135200,355888585,2355,2355,2355,2355,305
20230627,135100,355170310,2355,2355,2355,2355,0
20230627,135000,355170310,2355,2355,2355,2355,0
20230627,134900,355170310,2355,2355,2355,2355,6
20230627,134800,355156180,2355,2360,2360,2355,1000
20230627,134700,352801120,2365,2365,2365,2365,1
20230627,134600,352798755,2360,2360,2360,2360,12
20230627,134500,352770435,2360,2360,2360,2360,9
20230627,134400,352749195,2365,2360,2365,2360,49
20230627,134300,352633505,2365,2370,2370,2365,805
20230627,134200,350729580,2365,2365,2365,2365,30
20230627,134100,350658630,2360,2360,2360,2360,18
20230627,134000,350616150,2360,2360,2360,2360,2
20230627,133900,350611430,2360,2360,2360,2360,107
20230627,133800,350358910,2355,2355,2355,2355,0
20230627,133700,350358910,2355,2355,2355,2355,97
20230627,133600,350130475,2355,2360,2360,2355,21
20230627,133500,350080935,2360,2360,2360,2360,1
20230627,133400,350078575,2350,2350,2350,2350,101
20230627,133300,349841225,2345,2345,2345,2345,0
20230627,133200,349841225,2345,2345,2345,2345,0
20230627,133100,349841225,2345,2345,2345,2345,0
20230627,133000,349841225,2345,2345,2345,2345,0
20230627,132900,349841225,2345,2355,2370,2345,602
20230627,132800,348419090,2360,2350,2360,2350,501
20230627,132700,347239230,2335,2335,2335,2330,1290
20230627,132600,344232835,2335,2340,2340,2335,1165
20230627,132500,341512520,2340,2340,2340,2340,404
20230627,132400,340567160,2335,2340,2340,2335,1075
20230627,132300,338057025,2340,2340,2340,2340,5
20230627,132200,338045325,2340,2340,2340,2340,28
20230627,132100,337979805,2335,2340,2345,2335,938
20230627,132000,335784885,2340,2350,2350,2340,848
20230627,131900,333793815,2350,2350,2350,2350,1344
20230627,131800,330635415,2355,2355,2355,2355,29
20230627,131700,330567120,2355,2355,2355,2355,1
20230627,131600,330564765,2355,2355,2355,2355,0
20230627,131500,330564765,2355,2355,2355,2355,25
20230627,131400,330505890,2355,2355,2355,2355,1
20230627,131300,330503535,2355,2355,2355,2355,7
20230627,131200,330487050,2355,2355,2355,2355,14
20230627,131100,330454080,2355,2355,2355,2355,0
20230627,131000,330454080,2355,2355,2355,2355,2
20230627,130900,330449370,2355,2355,2355,2355,0
20230627,130800,330449370,2355,2355,2355,2355,5
20230627,130700,330437595,2355,2355,2355,2355,0
20230627,130600,330437595,2355,2355,2355,2355,0
20230627,130500,330437595,2355,2355,2355,2350,113
20230627,130400,330171485,2355,2355,2355,2355,0
20230627,130300,330171485,2355,2355,2355,2355,0
20230627,130200,330171485,2355,2355,2355,2355,5
20230627,130100,330159710,2355,2355,2355,2355,2
20230627,130000,330155000,2355,2355,2355,2355,357
20230627,125900,329314265,2350,2350,2350,2350,0
20230627,125800,329314265,2350,2350,2350,2350,21
20230627,125700,329264915,2355,2355,2355,2355,60
20230627,125600,329123615,2355,2355,2355,2355,102
20230627,125500,328883405,2355,2355,2355,2355,43
20230627,125400,328782140,2355,2355,2355,2355,4
20230627,125300,328772720,2355,2355,2355,2355,71
20230627,125200,328605515,2355,2360,2360,2350,4118
20230627,125100,318924435,2360,2360,2360,2360,0
20230627,125000,318924435,2360,2360,2360,2360,1
20230627,124900,318922075,2360,2360,2360,2360,0
20230627,124800,318922075,2360,2360,2360,2360,5
20230627,124700,318910275,2355,2355,2355,2355,10
20230627,124600,318886725,2355,2355,2355,2355,0
20230627,124500,318886725,2355,2355,2355,2355,6
20230627,124400,318872595,2355,2355,2355,2355,0
20230627,124300,318872595,2355,2355,2355,2355,72
20230627,124200,318703035,2355,2355,2355,2355,0
20230627,124100,318703035,2355,2365,2365,2355,58
20230627,124000,318566130,2360,2360,2360,2360,150
20230627,123900,318212130,2360,2360,2360,2360,20
20230627,123800,318164930,2355,2355,2355,2355,0
20230627,123700,318164930,2355,2355,2355,2355,461
20230627,123600,317079275,2355,2355,2355,2355,59
20230627,123500,316940330,2355,2355,2355,2355,0
20230627,123400,316940330,2355,2350,2355,2350,80
20230627,123300,316752325,2355,2355,2355,2355,21
20230627,123200,316702870,2360,2360,2360,2360,1
20230627,123100,316700510,2360,2360,2360,2360,30
20230627,123000,316629710,2370,2370,2370,2370,21
20230627,122900,316579940,2370,2370,2370,2370,3
20230627,122800,316572830,2350,2365,2365,2350,2012
20230627,122700,311836425,2360,2365,2365,2360,84
20230627,122600,311638175,2360,2360,2360,2360,0
20230627,122500,311638175,2360,2370,2370,2360,2
20230627,122400,311633445,2360,2370,2370,2360,81
20230627,122300,311442155,2360,2370,2370,2360,10
20230627,122200,311418525,2370,2370,2370,2370,0
20230627,122100,311418525,2370,2370,2370,2370,0
20230627,122000,311418525,2370,2370,2370,2370,0
20230627,121900,311418525,2370,2370,2370,2370,100
20230627,121800,311181525,2370,2370,2370,2370,30
20230627,121700,311110425,2355,2355,2355,2355,0
20230627,121600,311110425,2355,2355,2355,2355,0
20230627,121500,311110425,2355,2355,2355,2355,1
20230627,121400,311108070,2350,2350,2350,2350,0
20230627,121300,311108070,2350,2350,2350,2350,0
20230627,121200,311108070,2350,2350,2350,2350,1
20230627,121100,311105720,2370,2370,2370,2370,404
20230627,121000,310148240,2350,2350,2350,2350,0
20230627,120900,310148240,2350,2350,2350,2350,0
20230627,120800,310148240,2350,2360,2360,2350,1639
20230627,120700,306289715,2370,2370,2370,2370,250
20230627,120600,305697215,2370,2370,2370,2360,35
20230627,120500,305614450,2375,2370,2375,2370,79
20230627,120400,305426955,2370,2370,2370,2370,2915
20230627,120300,298518405,2370,2370,2370,2370,200
20230627,120200,298044405,2375,2375,2375,2375,2
20230627,120100,298039655,2375,2375,2375,2375,0
20230627,120000,298039655,2375,2375,2375,2375,5
20230627,115900,298027780,2370,2370,2370,2370,300
20230627,115800,297316780,2375,2370,2375,2370,90
20230627,115700,297103475,2370,2375,2375,2370,11
20230627,115600,297077355,2375,2375,2375,2370,58
20230627,115500,296939635,2370,2370,2370,2370,183
20230627,115400,296505925,2370,2370,2370,2370,0
20230627,115300,296505925,2370,2360,2370,2360,301
20230627,115200,295795555,2360,2360,2360,2360,146
20230627,115100,295450995,2360,2360,2360,2360,449
20230627,115000,294391355,2360,2370,2370,2360,568
20230627,114900,293050755,2370,2370,2370,2370,50
20230627,114800,292932255,2375,2375,2375,2375,0
20230627,114700,292932255,2375,2370,2375,2370,427
20230627,114600,291920015,2370,2375,2375,2370,70
20230627,114500,291754065,2375,2375,2375,2375,0
20230627,114400,291754065,2375,2375,2375,2375,241
20230627,114300,291181690,2375,2385,2385,2375,1207
20230627,114200,288312620,2385,2385,2385,2385,2
20230627,114100,288307850,2385,2385,2385,2385,143
20230627,114000,287966795,2380,2385,2385,2380,116
20230627,113900,287690635,2385,2380,2385,2380,268
20230627,113800,287052600,2385,2375,2385,2375,320
20230627,113700,286289635,2375,2375,2375,2375,1
20230627,113600,286287260,2370,2370,2370,2370,1
20230627,113500,286284890,2365,2365,2365,2365,0
20230627,113400,286284890,2365,2365,2365,2365,36
20230627,113300,286199750,2365,2360,2365,2360,471
20230627,113200,285087875,2360,2360,2360,2360,6
20230627,113100,285073715,2360,2360,2360,2360,132
20230627,113000,284762195,2355,2355,2355,2355,4
20230627,112900,284752775,2355,2350,2355,2350,44
20230627,112800,284649360,2360,2350,2360,2350,61
20230627,112700,284505420,2355,2355,2355,2355,0
20230627,112600,284505420,2355,2360,2360,2355,64
20230627,112500,284354695,2360,2360,2360,2360,30
20230627,112400,284283895,2360,2360,2360,2360,7
20230627,112300,284267375,2355,2355,2355,2355,38
20230627,112200,284177885,2355,2355,2355,2355,11
20230627,112100,284151980,2355,2355,2355,2355,25
20230627,112000,284093105,2355,2355,2355,2355,7
20230627,111900,284076620,2340,2340,2340,2340,300
20230627,111800,283374620,2335,2350,2350,2335,2050
20230627,111700,278581765,2350,2350,2350,2350,0
20230627,111600,278581765,2350,2350,2350,2350,0
20230627,111500,278581765,2350,2340,2350,2340,2713
20230627,111400,272232365,2340,2340,2340,2340,584
20230627,111300,270865805,2340,2340,2340,2340,102
20230627,111200,270627125,2340,2340,2340,2340,299
20230627,111100,269927465,2335,2340,2350,2330,2968
20230627,111000,262987340,2345,2365,2365,2345,3276
20230627,110900,255280755,2365,2365,2365,2365,31
20230627,110800,255207440,2375,2375,2375,2375,2
20230627,110700,255202690,2375,2375,2375,2375,38
20230627,110600,255112440,2375,2375,2375,2375,100
20230627,110500,254874940,2360,2375,2375,2360,1136
20230627,110400,252191785,2385,2385,2385,2385,0
20230627,110300,252191785,2385,2385,2385,2385,0
20230627,110200,252191785,2385,2380,2385,2380,210
20230627,110100,251691960,2370,2370,2370,2370,75
20230627,110000,251514210,2370,2385,2385,2370,3272
20230627,105900,243741720,2385,2385,2385,2385,2
20230627,105800,243736950,2400,2400,2400,2400,0
20230627,105700,243736950,2400,2400,2400,2400,0
20230627,105600,243736950,2400,2400,2400,2400,0
20230627,105500,243736950,2400,2400,2400,2400,0
20230627,105400,243736950,2400,2400,2400,2400,0
20230627,105300,243736950,2400,2400,2400,2400,0
20230627,105200,243736950,2400,2400,2400,2400,0
20230627,105100,243736950,2400,2400,2400,2400,100
20230627,105000,243496950,2380,2385,2385,2380,201
20230627,104900,243018565,2405,2400,2405,2400,400
20230627,104800,242057540,2405,2405,2405,2405,4413
20230627,104700,231444275,2405,2390,2405,2390,910
20230627,104600,229257825,2385,2385,2385,2385,3
20230627,104500,229250670,2390,2390,2390,2390,10
20230627,104400,229226770,2390,2390,2390,2390,0
20230627,104300,229226770,2390,2390,2390,2390,0
20230627,104200,229226770,2390,2390,2390,2390,36
20230627,104100,229140730,2385,2390,2390,2385,745
20230627,104000,227363585,2390,2395,2395,2390,194
20230627,103900,226899535,2390,2390,2390,2390,53
20230627,103800,226772865,2390,2390,2390,2390,1
20230627,103700,226770475,2390,2390,2390,2390,0
20230627,103600,226770475,2390,2390,2390,2390,100
20230627,103500,226531475,2385,2385,2385,2385,167
20230627,103400,226133180,2385,2385,2385,2385,0
20230627,103300,226133180,2385,2385,2385,2385,100
20230627,103200,225894680,2385,2385,2385,2385,0
20230627,103100,225894680,2385,2385,2385,2385,0
20230627,103000,225894680,2385,2385,2385,2385,0
20230627,102900,225894680,2385,2385,2385,2385,82
20230627,102800,225699110,2385,2385,2385,2385,104
20230627,102700,225451070,2385,2385,2385,2385,244
20230627,102600,224869130,2385,2385,2385,2385,0
20230627,102500,224869130,2385,2385,2385,2385,61
20230627,102400,224723645,2385,2395,2395,2385,140
20230627,102300,224389085,2395,2395,2395,2395,1
20230627,102200,224386690,2395,2395,2395,2395,10
20230627,102100,224362740,2395,2395,2395,2395,1
20230627,102000,224360345,2395,2395,2395,2395,0
20230627,101900,224360345,2395,2385,2395,2385,152
20230627,101800,223996730,2380,2380,2380,2380,0
20230627,101700,223996730,2380,2390,2390,2380,123
20230627,101600,223703790,2400,2390,2400,2390,2000
20230627,101500,218914390,2380,2380,2380,2380,101
20230627,101400,218674010,2380,2395,2395,2380,1087
20230627,101300,216076055,2395,2390,2395,2390,372
20230627,101200,215186475,2390,2380,2390,2380,285
20230627,101100,214508165,2380,2380,2380,2370,632
20230627,101000,213004125,2380,2375,2380,2375,670
20230627,100900,211412565,2375,2370,2375,2370,445
20230627,100800,210355700,2370,2370,2375,2370,441
20230627,100700,209310380,2360,2360,2360,2360,0
20230627,100600,209310380,2360,2360,2360,2360,118
20230627,100500,209031900,2360,2360,2360,2355,1000
20230627,100400,206676660,2350,2355,2355,2350,9886
20230627,100300,183441195,2355,2365,2365,2355,1179
20230627,100200,180664600,2355,2365,2365,2355,5000
20230627,100100,168876740,2365,2375,2375,2365,596
20230627,100000,167463840,2375,2390,2390,2375,2733
20230627,095900,160960950,2395,2395,2395,2395,9
20230627,095800,160939395,2395,2390,2395,2390,120
20230627,095700,160652565,2395,2400,2400,2390,16702
20230627,095600,120655805,2395,2400,2400,2395,8372
20230627,095500,100572040,2400,2410,2410,2400,2578
20230627,095400,94377430,2405,2405,2405,2405,1400
20230627,095300,91010430,2405,2410,2410,2405,505
20230627,095200,89795755,2410,2410,2410,2410,0
20230627,095100,89795755,2410,2410,2410,2410,417
20230627,095000,88790785,2410,2415,2415,2410,258
20230627,094900,88169000,2410,2410,2410,2410,61
20230627,094800,88021990,2410,2410,2410,2410,0
20230627,094700,88021990,2410,2410,2410,2410,32
20230627,094600,87944870,2405,2405,2405,2405,0
20230627,094500,87944870,2405,2405,2405,2405,0
20230627,094400,87944870,2405,2405,2410,2405,354
20230627,094300,87092920,2405,2405,2405,2405,6
20230627,094200,87078490,2410,2410,2410,2405,109
20230627,094100,86815840,2405,2410,2410,2405,1078
20230627,094000,84218260,2410,2405,2410,2405,300
20230627,093900,83496260,2405,2415,2415,2405,1124
20230627,093800,80787915,2415,2420,2420,2415,17
20230627,093700,80746855,2415,2415,2420,2415,86
20230627,093600,80539160,2415,2415,2415,2415,1580
20230627,093500,76723460,2420,2420,2420,2420,839
20230627,093400,74693080,2420,2420,2420,2420,77
20230627,093300,74506740,2420,2420,2420,2420,461
20230627,093200,73391120,2415,2420,2420,2415,1008
20230627,093100,70956550,2415,2420,2420,2415,524
20230627,093000,69690460,2420,2420,2420,2420,106
20230627,092900,69433940,2420,2420,2420,2420,601
20230627,092800,67979520,2420,2420,2420,2420,0
20230627,092700,67979520,2420,2415,2435,2415,152
20230627,092600,67611765,2435,2430,2435,2415,3532
20230627,092500,59065300,2435,2435,2435,2435,60
20230627,092400,58919200,2435,2445,2450,2430,1190
20230627,092300,56024835,2440,2445,2445,2440,406
20230627,092200,55032195,2445,2445,2445,2440,150
20230627,092100,54665585,2440,2440,2445,2440,10
20230627,092000,54641180,2445,2440,2445,2435,15
20230627,091900,54604555,2435,2435,2440,2435,52
20230627,091800,54477730,2440,2445,2460,2440,398
20230627,091700,53504860,2435,2440,2470,2435,284
20230627,091600,52812325,2445,2455,2455,2445,607
20230627,091500,51325590,2455,2465,2465,2455,214
20230627,091400,50800140,2470,2470,2470,2470,406
20230627,091300,49797320,2475,2475,2475,2475,215
20230627,091200,49265195,2475,2480,2480,2475,1020
20230627,091100,46736090,2480,2460,2485,2450,4480
20230627,091000,35635065,2450,2460,2460,2450,29
20230627,090900,35563745,2460,2460,2460,2460,270
20230627,090800,34899545,2455,2460,2460,2455,1741
20230627,090700,30623820,2470,2460,2470,2455,1769
20230627,090600,26280510,2475,2455,2475,2455,2160
20230627,090500,20975710,2455,2475,2475,2455,3
20230627,090400,20968325,2475,2485,2485,2455,2727
20230627,090300,14241085,2485,2485,2495,2485,1279
20230627,090200,11059705,2485,2470,2485,2470,1384
20230627,090100,7624045,2470,2455,2470,2455,799
20230627,090000,5661230,2455,2455,2455,2455,2306