stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185400,9400215365,2075,2075,2075,2075,37277
20230627,185300,9400215365,2075,2075,2075,2075,0
20230627,185200,9400215365,2075,2075,2075,2075,0
20230627,185100,9400215365,2075,2075,2075,2075,0
20230627,185000,9400215365,2075,2075,2075,2075,0
20230627,184900,9400215365,2075,2075,2075,2075,0
20230627,184800,9400215365,2075,2075,2075,2075,0
20230627,184700,9400215365,2075,2075,2075,2075,0
20230627,184600,9400215365,2075,2075,2075,2075,0
20230627,184500,9400215365,2075,2075,2075,2075,0
20230627,184400,9400215365,2075,2075,2075,2075,0
20230627,184300,9400215365,2075,2075,2075,2075,0
20230627,184200,9400215365,2075,2075,2075,2075,0
20230627,184100,9400215365,2075,2075,2075,2075,0
20230627,184000,9400215365,2075,2075,2075,2075,0
20230627,183900,9400215365,2075,2075,2075,2075,0
20230627,183800,9400215365,2075,2075,2075,2075,0
20230627,183700,9400215365,2075,2075,2075,2075,0
20230627,183600,9400215365,2075,2075,2075,2075,0
20230627,183500,9400215365,2075,2075,2075,2075,0
20230627,183400,9400215365,2075,2075,2075,2075,0
20230627,183300,9400215365,2075,2075,2075,2075,0
20230627,183200,9400215365,2075,2075,2075,2075,0
20230627,183100,9400215365,2075,2075,2075,2075,0
20230627,183000,9400215365,2075,2075,2075,2075,0
20230627,182900,9400215365,2075,2075,2075,2075,0
20230627,182800,9400215365,2075,2075,2075,2075,0
20230627,182700,9400215365,2075,2075,2075,2075,0
20230627,182600,9400215365,2075,2075,2075,2075,0
20230627,182500,9400215365,2075,2075,2075,2075,0
20230627,182400,9400215365,2075,2075,2075,2075,37277
20230627,182300,9400215365,2075,2075,2075,2075,0
20230627,182200,9400215365,2075,2075,2075,2075,0
20230627,182100,9400215365,2075,2075,2075,2075,0
20230627,182000,9400215365,2075,2075,2075,2075,0
20230627,181900,9400215365,2075,2075,2075,2075,0
20230627,181800,9400215365,2075,2075,2075,2075,0
20230627,181700,9400215365,2075,2075,2075,2075,0
20230627,181600,9400215365,2075,2075,2075,2075,0
20230627,181500,9400215365,2075,2075,2075,2075,0
20230627,181400,9400215365,2075,2075,2075,2075,0
20230627,181300,9400215365,2075,2075,2075,2075,0
20230627,181200,9400215365,2075,2075,2075,2075,0
20230627,181100,9400215365,2075,2075,2075,2075,0
20230627,181000,9400215365,2075,2075,2075,2075,0
20230627,180900,9400215365,2075,2075,2075,2075,0
20230627,180800,9400215365,2075,2075,2075,2075,0
20230627,180700,9400215365,2075,2075,2075,2075,0
20230627,180600,9400215365,2075,2075,2075,2075,0
20230627,180500,9400215365,2075,2075,2075,2075,0
20230627,180400,9400215365,2075,2075,2075,2075,0
20230627,180300,9400215365,2075,2075,2075,2075,0
20230627,180200,9400215365,2075,2075,2075,2075,0
20230627,180100,9400215365,2075,2075,2075,2075,0
20230627,180000,9400215365,2075,2075,2075,2075,0
20230627,175900,9400215365,2075,2075,2075,2075,0
20230627,175800,9400215365,2075,2075,2075,2075,0
20230627,175700,9400215365,2075,2075,2075,2075,0
20230627,175600,9400215365,2075,2075,2075,2075,0
20230627,175500,9400215365,2075,2075,2075,2075,0
20230627,175400,9400215365,2075,2075,2075,2075,37277
20230627,175300,9400215365,2075,2075,2075,2075,0
20230627,175200,9400215365,2075,2075,2075,2075,0
20230627,175100,9400215365,2075,2075,2075,2075,0
20230627,175000,9400215365,2075,2075,2075,2075,0
20230627,174900,9400215365,2075,2075,2075,2075,0
20230627,174800,9400215365,2075,2075,2075,2075,0
20230627,174700,9400215365,2075,2075,2075,2075,0
20230627,174600,9400215365,2075,2075,2075,2075,0
20230627,174500,9400215365,2075,2075,2075,2075,0
20230627,174400,9400215365,2075,2075,2075,2075,0
20230627,174300,9400215365,2075,2075,2075,2075,0
20230627,174200,9400215365,2075,2075,2075,2075,0
20230627,174100,9400215365,2075,2075,2075,2075,0
20230627,174000,9400215365,2075,2075,2075,2075,0
20230627,173900,9400215365,2075,2075,2075,2075,0
20230627,173800,9400215365,2075,2075,2075,2075,0
20230627,173700,9400215365,2075,2075,2075,2075,0
20230627,173600,9400215365,2075,2075,2075,2075,0
20230627,173500,9400215365,2075,2075,2075,2075,0
20230627,173400,9400215365,2075,2075,2075,2075,0
20230627,173300,9400215365,2075,2075,2075,2075,0
20230627,173200,9400215365,2075,2075,2075,2075,0
20230627,173100,9400215365,2075,2075,2075,2075,0
20230627,173000,9400215365,2075,2075,2075,2075,0
20230627,172900,9400215365,2075,2075,2075,2075,0
20230627,172800,9400215365,2075,2075,2075,2075,0
20230627,172700,9400215365,2075,2075,2075,2075,0
20230627,172600,9400215365,2075,2075,2075,2075,0
20230627,172500,9400215365,2075,2075,2075,2075,0
20230627,172400,9400215365,2075,2075,2075,2075,37277
20230627,172300,9400215365,2075,2075,2075,2075,0
20230627,172200,9400215365,2075,2075,2075,2075,0
20230627,172100,9400215365,2075,2075,2075,2075,0
20230627,172000,9400215365,2075,2075,2075,2075,0
20230627,171900,9400215365,2075,2075,2075,2075,0
20230627,171800,9400215365,2075,2075,2075,2075,0
20230627,171700,9400215365,2075,2075,2075,2075,0
20230627,171600,9400215365,2075,2075,2075,2075,0
20230627,171500,9400215365,2075,2075,2075,2075,0
20230627,171400,9400215365,2075,2075,2075,2075,0
20230627,171300,9400215365,2075,2075,2075,2075,0
20230627,171200,9400215365,2075,2075,2075,2075,0
20230627,171100,9400215365,2075,2075,2075,2075,0
20230627,171000,9400215365,2075,2075,2075,2075,0
20230627,170900,9400215365,2075,2075,2075,2075,0
20230627,170800,9400215365,2075,2075,2075,2075,0
20230627,170700,9400215365,2075,2075,2075,2075,0
20230627,170600,9400215365,2075,2075,2075,2075,0
20230627,170500,9400215365,2075,2075,2075,2075,0
20230627,170400,9400215365,2075,2075,2075,2075,0
20230627,170300,9400215365,2075,2075,2075,2075,0
20230627,170200,9400215365,2075,2075,2075,2075,0
20230627,170100,9400215365,2075,2075,2075,2075,0
20230627,170000,9400215365,2075,2075,2075,2075,0
20230627,165900,9400215365,2075,2075,2075,2075,0
20230627,165800,9400215365,2075,2075,2075,2075,0
20230627,165700,9400215365,2075,2075,2075,2075,0
20230627,165600,9400215365,2075,2075,2075,2075,0
20230627,165500,9400215365,2075,2075,2075,2075,0
20230627,165400,9400215365,2075,2075,2075,2075,37277
20230627,165300,9400215365,2075,2075,2075,2075,0
20230627,165200,9400215365,2075,2075,2075,2075,0
20230627,165100,9400215365,2075,2075,2075,2075,0
20230627,165000,9400215365,2075,2075,2075,2075,0
20230627,164900,9400215365,2075,2075,2075,2075,0
20230627,164800,9400215365,2075,2075,2075,2075,0
20230627,164700,9400215365,2075,2075,2075,2075,0
20230627,164600,9400215365,2075,2075,2075,2075,0
20230627,164500,9400215365,2075,2075,2075,2075,0
20230627,164400,9400215365,2075,2075,2075,2075,0
20230627,164300,9400215365,2075,2075,2075,2075,0
20230627,164200,9400215365,2075,2075,2075,2075,0
20230627,164100,9400215365,2075,2075,2075,2075,0
20230627,164000,9400215365,2075,2075,2075,2075,0
20230627,163900,9400215365,2075,2075,2075,2075,0
20230627,163800,9400215365,2075,2075,2075,2075,0
20230627,163700,9400215365,2075,2075,2075,2075,0
20230627,163600,9400215365,2075,2075,2075,2075,0
20230627,163500,9400215365,2075,2075,2075,2075,0
20230627,163400,9400215365,2075,2075,2075,2075,0
20230627,163300,9400215365,2075,2075,2075,2075,0
20230627,163200,9400215365,2075,2075,2075,2075,0
20230627,163100,9400215365,2075,2075,2075,2075,0
20230627,163000,9400215365,2075,2075,2075,2075,0
20230627,162900,9400215365,2075,2075,2075,2075,0
20230627,162800,9400215365,2075,2075,2075,2075,0
20230627,162700,9400215365,2075,2075,2075,2075,0
20230627,162600,9400215365,2075,2075,2075,2075,0
20230627,162500,9400215365,2075,2075,2075,2075,0
20230627,162400,9400215365,2075,2075,2075,2075,37277
20230627,162300,9400215365,2075,2075,2075,2075,0
20230627,162200,9400215365,2075,2075,2075,2075,0
20230627,162100,9400215365,2075,2075,2075,2075,0
20230627,162000,9400215365,2075,2075,2075,2075,0
20230627,161900,9400215365,2075,2075,2075,2075,0
20230627,161800,9400215365,2075,2075,2075,2075,0
20230627,161700,9400215365,2075,2075,2075,2075,0
20230627,161600,9400215365,2075,2075,2075,2075,0
20230627,161500,9400215365,2075,2075,2075,2075,0
20230627,161400,9400215365,2075,2075,2075,2075,0
20230627,161300,9400215365,2075,2075,2075,2075,0
20230627,161200,9400215365,2075,2075,2075,2075,0
20230627,161100,9400215365,2075,2075,2075,2075,0
20230627,161000,9400215365,2075,2075,2075,2075,0
20230627,160900,9400215365,2075,2075,2075,2075,0
20230627,160800,9400215365,2075,2075,2075,2075,0
20230627,160700,9400215365,2075,2075,2075,2075,0
20230627,160600,9400215365,2075,2075,2075,2075,0
20230627,160500,9400215365,2075,2075,2075,2075,0
20230627,160400,9400215365,2075,2075,2075,2075,0
20230627,160300,9400215365,2075,2075,2075,2075,0
20230627,160200,9400215365,2075,2075,2075,2075,0
20230627,160100,9400215365,2075,2075,2075,2075,0
20230627,160000,9400215365,2075,2075,2075,2075,0
20230627,155900,9400215365,2075,2075,2075,2075,0
20230627,155800,9400215365,2075,2075,2075,2075,0
20230627,155700,9400215365,2075,2075,2075,2075,0
20230627,155600,9400215365,2075,2075,2075,2075,0
20230627,155500,9400215365,2075,2075,2075,2075,0
20230627,155400,9400215365,2075,2075,2075,2075,37277
20230627,155300,9400215365,2075,2075,2075,2075,0
20230627,155200,9400215365,2075,2075,2075,2075,0
20230627,155100,9400215365,2075,2075,2075,2075,0
20230627,155000,9400215365,2075,2075,2075,2075,0
20230627,154900,9400215365,2075,2075,2075,2075,0
20230627,154800,9400215365,2075,2075,2075,2075,0
20230627,154700,9400215365,2075,2075,2075,2075,0
20230627,154600,9400215365,2075,2075,2075,2075,0
20230627,154500,9400215365,2075,2075,2075,2075,0
20230627,154400,9400215365,2075,2075,2075,2075,0
20230627,154300,9400215365,2075,2075,2075,2075,0
20230627,154200,9400215365,2075,2075,2075,2075,0
20230627,154100,9400215365,2075,2075,2075,2075,0
20230627,154000,9400215365,2075,2075,2075,2075,0
20230627,153900,9400215365,2075,2075,2075,2075,0
20230627,153800,9400215365,2075,2075,2075,2075,0
20230627,153700,9400215365,2075,2075,2075,2075,0
20230627,153600,9400215365,2075,2075,2075,2075,0
20230627,153500,9400215365,2075,2075,2075,2075,0
20230627,153400,9400215365,2075,2075,2075,2075,0
20230627,153300,9400215365,2075,2075,2075,2075,0
20230627,153200,9400215365,2075,2075,2075,2075,0
20230627,153100,9400215365,2075,2075,2075,2075,0
20230627,153000,9400215365,2075,2075,2075,2075,37277
20230627,152900,9322865590,2080,2080,2080,2080,0
20230627,152800,9322865590,2080,2080,2080,2080,0
20230627,152700,9322865590,2080,2080,2080,2080,0
20230627,152600,9322865590,2080,2080,2080,2080,0
20230627,152500,9322865590,2080,2080,2080,2080,0
20230627,152400,9322865590,2080,2080,2080,2080,0
20230627,152300,9322865590,2080,2080,2080,2080,0
20230627,152200,9322865590,2080,2080,2080,2080,0
20230627,152100,9322865590,2080,2080,2080,2080,0
20230627,152000,9322865590,2080,2080,2080,2080,0
20230627,151900,9322865590,2080,2075,2080,2070,9728
20230627,151800,9302699340,2075,2075,2075,2065,10934
20230627,151700,9280087980,2075,2075,2075,2070,11156
20230627,151600,9256940570,2075,2070,2075,2070,1669
20230627,151500,9253479590,2070,2070,2075,2070,5205
20230627,151400,9242705130,2070,2070,2075,2065,10665
20230627,151300,9220628615,2075,2070,2075,2070,872
20230627,151200,9218823320,2070,2075,2075,2070,5474
20230627,151100,9207492080,2070,2070,2075,2070,15643
20230627,151000,9175107885,2075,2075,2075,2070,2481
20230627,150900,9169972195,2070,2075,2075,2070,6506
20230627,150800,9156503215,2075,2070,2075,2070,2558
20230627,150700,9151198200,2075,2070,2075,2070,5339
20230627,150600,9140146460,2070,2070,2070,2070,1
20230627,150500,9140144390,2070,2075,2075,2070,18057
20230627,150400,9102766340,2070,2070,2075,2070,583
20230627,150300,9101559525,2075,2075,2080,2075,372
20230627,150200,9100787620,2080,2070,2080,2070,2101
20230627,150100,9096430610,2075,2080,2080,2070,2949
20230627,150000,9090321935,2080,2075,2080,2070,696
20230627,145900,9088881180,2080,2075,2080,2075,1535
20230627,145800,9085696045,2075,2075,2075,2075,1625
20230627,145700,9082324170,2080,2080,2080,2075,94
20230627,145600,9082129110,2080,2085,2085,2075,8
20230627,145500,9082112480,2085,2080,2085,2080,1278
20230627,145400,9079451835,2085,2080,2085,2080,2368
20230627,145300,9074526380,2080,2080,2080,2080,2741
20230627,145200,9068825100,2080,2075,2080,2075,75
20230627,145100,9068669470,2080,2075,2080,2075,1982
20230627,145000,9064556815,2080,2080,2080,2080,410
20230627,144900,9063704015,2080,2080,2080,2080,36
20230627,144800,9063629135,2085,2080,2085,2080,8
20230627,144700,9063612475,2080,2085,2085,2080,2596
20230627,144600,9058212595,2085,2075,2085,2075,251
20230627,144500,9057691610,2090,2080,2090,2080,2470
20230627,144400,9052547420,2080,2080,2080,2070,597
20230627,144300,9051310270,2080,2075,2080,2070,50
20230627,144200,9051206675,2080,2070,2080,2070,1741
20230627,144100,9047600130,2065,2080,2080,2065,10348
20230627,144000,9026154630,2075,2075,2075,2075,785
20230627,143900,9024525755,2080,2080,2080,2075,2891
20230627,143800,9018523130,2080,2080,2080,2080,4667
20230627,143700,9008815770,2085,2085,2085,2085,24
20230627,143600,9008765730,2090,2085,2090,2080,24445
20230627,143500,8957912190,2085,2090,2090,2085,4093
20230627,143400,8949364160,2095,2095,2095,2095,1
20230627,143300,8949362065,2090,2090,2090,2090,781
20230627,143200,8947729775,2095,2095,2095,2095,0
20230627,143100,8947729775,2095,2095,2095,2090,101
20230627,143000,8947518620,2095,2095,2095,2095,3002
20230627,142900,8941229430,2100,2095,2100,2095,84
20230627,142800,8941053445,2095,2095,2095,2095,3100
20230627,142700,8934558945,2095,2085,2095,2085,888
20230627,142600,8932707415,2085,2085,2085,2085,93
20230627,142500,8932513510,2095,2095,2095,2095,14
20230627,142400,8932484180,2095,2090,2095,2090,8
20230627,142300,8932467425,2095,2095,2095,2095,0
20230627,142200,8932467425,2095,2090,2095,2085,5500
20230627,142100,8920970015,2090,2095,2095,2090,3410
20230627,142000,8913842760,2090,2090,2095,2090,895
20230627,141900,8911972195,2090,2100,2100,2090,1503
20230627,141800,8908825655,2100,2095,2100,2090,521
20230627,141700,8907733980,2095,2090,2095,2085,5767
20230627,141600,8895694310,2095,2095,2095,2095,213
20230627,141500,8895248075,2095,2095,2095,2095,0
20230627,141400,8895248075,2095,2095,2095,2095,0
20230627,141300,8895248075,2095,2095,2095,2090,1072
20230627,141200,8893004690,2095,2090,2095,2090,2142
20230627,141100,8888518370,2095,2095,2095,2095,3
20230627,141000,8888512085,2095,2090,2095,2090,914
20230627,140900,8886601820,2090,2090,2090,2090,524
20230627,140800,8885506660,2090,2090,2090,2085,4047
20230627,140700,8877067925,2090,2095,2095,2090,8016
20230627,140600,8860314415,2090,2095,2095,2090,1557
20230627,140500,8857060080,2095,2095,2095,2090,2027
20230627,140400,8852816015,2095,2095,2095,2090,2942
20230627,140300,8846656805,2095,2095,2095,2090,507
20230627,140200,8845597055,2095,2095,2095,2095,2
20230627,140100,8845592865,2090,2090,2090,2090,0
20230627,140000,8845592865,2090,2095,2095,2090,1503
20230627,135900,8842451080,2090,2090,2090,2090,20
20230627,135800,8842409280,2090,2095,2095,2090,1076
20230627,135700,8840160180,2090,2095,2095,2090,24
20230627,135600,8840109915,2095,2090,2095,2090,1662
20230627,135500,8836636330,2095,2095,2095,2095,1228
20230627,135400,8834063670,2095,2100,2100,2095,701
20230627,135300,8832595070,2095,2100,2100,2095,3
20230627,135200,8832588780,2100,2100,2100,2095,227
20230627,135100,8832113140,2095,2095,2095,2095,450
20230627,135000,8831170390,2100,2095,2100,2095,1466
20230627,134900,8828099110,2095,2090,2095,2090,3421
20230627,134800,8820943165,2090,2090,2090,2090,4
20230627,134700,8820934805,2095,2095,2095,2095,100
20230627,134600,8820725305,2100,2095,2100,2095,13073
20230627,134500,8793337365,2100,2100,2100,2100,0
20230627,134400,8793337365,2100,2100,2100,2100,3
20230627,134300,8793331065,2100,2095,2100,2095,76
20230627,134200,8793171840,2095,2100,2100,2095,2951
20230627,134100,8786989490,2100,2100,2100,2100,0
20230627,134000,8786989490,2100,2105,2105,2100,537
20230627,133900,8785861620,2100,2100,2105,2100,7791
20230627,133800,8769495460,2105,2105,2105,2105,120
20230627,133700,8769242860,2105,2105,2105,2105,85
20230627,133600,8769063935,2105,2105,2105,2100,612
20230627,133500,8767778725,2100,2100,2105,2100,697
20230627,133400,8766315020,2105,2105,2105,2105,15
20230627,133300,8766283445,2110,2110,2110,2105,958
20230627,133200,8764266835,2105,2110,2110,2105,122
20230627,133100,8764009470,2105,2105,2110,2105,1171
20230627,133000,8761539715,2105,2105,2105,2100,1032
20230627,132900,8759370980,2105,2105,2105,2100,2113
20230627,132800,8754933125,2100,2105,2105,2100,7090
20230627,132700,8740008680,2110,2105,2110,2105,9
20230627,132600,8739989715,2105,2100,2105,2100,2953
20230627,132500,8733775415,2105,2100,2105,2100,1186
20230627,132400,8731284785,2105,2105,2105,2105,1
20230627,132300,8731282680,2105,2100,2105,2100,2930
20230627,132200,8725126540,2100,2100,2100,2100,10
20230627,132100,8725105540,2100,2100,2100,2100,9
20230627,132000,8725086640,2100,2100,2100,2100,2
20230627,131900,8725082440,2095,2095,2095,2095,150
20230627,131800,8724768190,2100,2100,2100,2095,422
20230627,131700,8723883115,2100,2100,2100,2100,131
20230627,131600,8723608015,2100,2100,2105,2100,1089
20230627,131500,8721321110,2105,2105,2105,2105,1
20230627,131400,8721319005,2100,2100,2100,2100,279
20230627,131300,8720733105,2100,2100,2105,2100,142
20230627,131200,8720434900,2105,2105,2110,2105,73
20230627,131100,8720281230,2105,2105,2105,2105,501
20230627,131000,8719226625,2100,2100,2100,2100,728
20230627,130900,8717697825,2100,2100,2100,2095,283
20230627,130800,8717104025,2100,2100,2100,2095,489
20230627,130700,8716077280,2100,2100,2100,2100,292
20230627,130600,8715464080,2095,2100,2100,2095,102
20230627,130500,8715250380,2100,2100,2100,2100,0
20230627,130400,8715250380,2100,2095,2100,2095,2651
20230627,130300,8709696525,2095,2100,2100,2095,158
20230627,130200,8709365165,2100,2100,2100,2100,1568
20230627,130100,8706072365,2105,2105,2105,2105,0
20230627,130000,8706072365,2105,2105,2105,2105,749
20230627,125900,8704495720,2105,2105,2105,2105,1
20230627,125800,8704493615,2110,2105,2110,2095,9
20230627,125700,8704474730,2110,2110,2110,2095,45
20230627,125600,8704380425,2095,2105,2105,2095,189
20230627,125500,8703984455,2110,2110,2110,2110,2
20230627,125400,8703980235,2105,2095,2110,2095,6444
20230627,125300,8690431550,2100,2100,2105,2095,236
20230627,125200,8689937085,2095,2105,2105,2095,360
20230627,125100,8689179420,2105,2095,2110,2090,614
20230627,125000,8687890685,2095,2105,2105,2095,8194
20230627,124900,8670702775,2110,2110,2110,2105,1120
20230627,124800,8668344995,2110,2110,2110,2110,504
20230627,124700,8667281555,2110,2105,2110,2105,5178
20230627,124600,8656381655,2105,2100,2105,2100,1020
20230627,124500,8654239650,2095,2095,2100,2095,99
20230627,124400,8654032240,2100,2100,2100,2100,1
20230627,124300,8654030140,2090,2095,2095,2090,320
20230627,124200,8653360990,2095,2090,2095,2090,1936
20230627,124100,8649314745,2090,2095,2095,2090,426
20230627,124000,8648422280,2100,2100,2100,2090,67
20230627,123900,8648282230,2095,2095,2095,2095,1275
20230627,123800,8645611105,2100,2100,2100,2100,1
20230627,123700,8645609005,2095,2100,2100,2095,237
20230627,123600,8645111895,2100,2095,2100,2095,928
20230627,123500,8643165570,2095,2100,2100,2095,3036
20230627,123400,8636802780,2100,2100,2100,2100,465
20230627,123300,8635826280,2100,2095,2100,2095,2378
20230627,123200,8630839355,2095,2095,2095,2095,16
20230627,123100,8630805835,2105,2095,2105,2095,361
20230627,123000,8630049530,2105,2095,2105,2095,2756
20230627,122900,8624258910,2095,2095,2095,2095,695
20230627,122800,8622802885,2095,2095,2095,2095,710
20230627,122700,8621315435,2095,2095,2095,2095,0
20230627,122600,8621315435,2095,2095,2095,2095,450
20230627,122500,8620372685,2095,2095,2095,2095,19
20230627,122400,8620332880,2095,2095,2095,2095,70
20230627,122300,8620186230,2095,2095,2095,2095,466
20230627,122200,8619209960,2095,2095,2100,2095,260
20230627,122100,8618664910,2095,2100,2100,2095,4902
20230627,122000,8608395165,2100,2100,2100,2100,4202
20230627,121900,8599570965,2095,2100,2100,2095,70
20230627,121800,8599424275,2100,2095,2100,2095,288
20230627,121700,8598820905,2095,2095,2095,2095,86
20230627,121600,8598640735,2095,2100,2100,2090,88
20230627,121500,8598456370,2095,2100,2100,2095,2150
20230627,121400,8593952050,2095,2095,2095,2095,3966
20230627,121300,8585643280,2100,2100,2100,2100,0
20230627,121200,8585643280,2100,2100,2100,2100,1928
20230627,121100,8581594480,2100,2100,2105,2100,546
20230627,121000,8580445345,2105,2100,2105,2100,132
20230627,120900,8580167870,2100,2100,2100,2100,63
20230627,120800,8580035570,2100,2100,2100,2100,0
20230627,120700,8580035570,2100,2095,2100,2095,7013
20230627,120600,8565343325,2090,2095,2095,2090,1666
20230627,120500,8561861030,2095,2095,2095,2090,143
20230627,120400,8561561485,2090,2090,2095,2090,3445
20230627,120300,8554361175,2095,2090,2095,2090,501
20230627,120200,8553314080,2090,2090,2090,2090,159
20230627,120100,8552981770,2090,2090,2090,2090,1398
20230627,120000,8550059950,2090,2090,2090,2090,8
20230627,115900,8550043230,2095,2095,2095,2095,445
20230627,115800,8549110955,2095,2100,2100,2095,51
20230627,115700,8549004105,2100,2095,2100,2095,183
20230627,115600,8548620205,2095,2095,2100,2090,12793
20230627,115500,8521873665,2095,2095,2100,2095,167
20230627,115400,8521523795,2095,2095,2095,2095,338
20230627,115300,8520815685,2100,2095,2100,2090,7682
20230627,115200,8504723015,2095,2095,2095,2095,282
20230627,115100,8504132225,2095,2095,2100,2095,2817
20230627,115000,8498229095,2100,2100,2100,2095,1748
20230627,114900,8494566760,2100,2095,2100,2095,2791
20230627,114800,8488719550,2095,2100,2100,2095,3685
20230627,114700,8480998960,2100,2100,2100,2095,8643
20230627,114600,8462855430,2100,2105,2105,2100,15220
20230627,114500,8430889425,2105,2105,2105,2100,1558
20230627,114400,8427609905,2105,2105,2105,2105,623
20230627,114300,8426298490,2100,2105,2105,2100,1296
20230627,114200,8423571390,2100,2105,2110,2100,2720
20230627,114100,8417846270,2105,2105,2105,2100,14246
20230627,114000,8387897255,2110,2105,2110,2105,273
20230627,113900,8387322475,2105,2110,2110,2105,6831
20230627,113800,8372943215,2105,2110,2110,2105,224
20230627,113700,8372471095,2110,2105,2110,2105,3737
20230627,113600,8364599595,2105,2105,2110,2105,1287
20230627,113500,8361890300,2110,2105,2110,2105,646
20230627,113400,8360528655,2110,2110,2110,2110,748
20230627,113300,8358950375,2105,2105,2105,2105,500
20230627,113200,8357897875,2110,2110,2110,2110,9
20230627,113100,8357878885,2110,2110,2110,2105,1163
20230627,113000,8355430760,2110,2105,2110,2105,2829
20230627,112900,8349475140,2110,2105,2110,2105,2859
20230627,112800,8343451140,2105,2110,2110,2105,11747
20230627,112700,8318723355,2110,2115,2115,2105,11970
20230627,112600,8293485525,2110,2115,2115,2110,9241
20230627,112500,8273984495,2120,2120,2120,2120,10
20230627,112400,8273963295,2120,2110,2120,2110,1682
20230627,112300,8270407455,2115,2115,2120,2115,272
20230627,112200,8269832165,2115,2115,2115,2115,0
20230627,112100,8269832165,2115,2115,2115,2115,672
20230627,112000,8268410885,2115,2115,2120,2115,2962
20230627,111900,8262138900,2115,2115,2120,2110,7861
20230627,111800,8245513060,2120,2115,2120,2115,2855
20230627,111700,8239474675,2115,2120,2120,2115,14
20230627,111600,8239445000,2120,2120,2120,2115,469
20230627,111500,8238452875,2115,2120,2120,2115,1006
20230627,111400,8236324680,2120,2125,2125,2120,62
20230627,111300,8236193220,2125,2120,2125,2120,135
20230627,111200,8235907000,2125,2120,2125,2120,66
20230627,111100,8235767075,2125,2120,2125,2120,601
20230627,111000,8234492855,2120,2125,2125,2120,357
20230627,110900,8233734965,2125,2125,2125,2120,1965
20230627,110800,8229566615,2125,2130,2130,2125,1776
20230627,110700,8225790580,2130,2125,2130,2120,1804
20230627,110600,8221952820,2125,2115,2125,2115,93
20230627,110500,8221755675,2115,2125,2125,2115,86
20230627,110400,8221573035,2125,2115,2125,2115,2232
20230627,110300,8216832255,2115,2120,2120,2115,6457
20230627,110200,8203149950,2120,2120,2130,2120,316
20230627,110100,8202479990,2120,2125,2125,2120,441
20230627,110000,8201544970,2125,2130,2130,2125,1880
20230627,105900,8197549160,2125,2125,2130,2125,438
20230627,105800,8196618405,2125,2120,2125,2120,1253
20230627,105700,8193958310,2120,2120,2125,2120,800
20230627,105600,8192260870,2120,2115,2120,2115,227
20230627,105500,8191779760,2115,2115,2115,2115,2871
20230627,105400,8185707595,2115,2120,2120,2115,2161
20230627,105300,8181135525,2120,2115,2120,2115,561
20230627,105200,8179948410,2120,2120,2120,2120,530
20230627,105100,8178824810,2120,2120,2130,2120,2594
20230627,105000,8173308705,2125,2120,2125,2120,1422
20230627,104900,8170291025,2120,2120,2120,2120,1266
20230627,104800,8167607105,2120,2125,2125,2120,3201
20230627,104700,8160805030,2130,2125,2130,2125,1940
20230627,104600,8156676160,2125,2130,2130,2125,12
20230627,104500,8156650655,2130,2125,2130,2125,2358
20230627,104400,8151639890,2125,2130,2130,2120,6623
20230627,104300,8137591470,2125,2130,2130,2125,3602
20230627,104200,8129934895,2125,2125,2130,2120,6516
20230627,104100,8116061520,2130,2125,2135,2120,8831
20230627,104000,8097278295,2130,2125,2130,2125,7258
20230627,103900,8081819830,2130,2125,2130,2120,3325
20230627,103800,8074754195,2120,2115,2125,2115,755
20230627,103700,8073153565,2125,2120,2125,2115,3601
20230627,103600,8065515840,2125,2120,2130,2120,619
20230627,103500,8064200640,2130,2115,2130,2115,7536
20230627,103400,8048176085,2130,2130,2135,2115,6916
20230627,103300,8033467940,2125,2130,2130,2120,5141
20230627,103200,8022521855,2125,2110,2135,2105,11634
20230627,103100,7997815890,2105,2105,2110,2105,10193
20230627,103000,7976344615,2105,2105,2105,2105,5147
20230627,102900,7965510180,2110,2115,2120,2105,31402
20230627,102800,7899213070,2115,2120,2125,2115,5748
20230627,102700,7887046900,2120,2125,2130,2120,9963
20230627,102600,7865924005,2120,2125,2125,2120,447
20230627,102500,7864975815,2130,2125,2130,2120,1414
20230627,102400,7861976025,2130,2130,2130,2125,3747
20230627,102300,7854012595,2130,2125,2130,2125,1420
20230627,102200,7850992170,2125,2130,2130,2125,1869
20230627,102100,7847020090,2130,2130,2130,2120,8003
20230627,102000,7829983480,2130,2135,2140,2120,7068
20230627,101900,7814896555,2120,2135,2135,2120,2739
20230627,101800,7809089820,2135,2125,2135,2120,15709
20230627,101700,7775778710,2125,2140,2140,2125,13784
20230627,101600,7746457245,2140,2140,2140,2135,3896
20230627,101500,7738124870,2130,2125,2140,2125,5997
20230627,101400,7725324320,2125,2125,2130,2125,2709
20230627,101300,7719567145,2125,2130,2130,2125,9643
20230627,101200,7699067535,2125,2125,2130,2120,1940
20230627,101100,7694945135,2125,2125,2130,2125,6985
20230627,101000,7680102005,2125,2130,2130,2125,9719
20230627,100900,7659449085,2130,2125,2130,2120,5094
20230627,100800,7648635160,2125,2125,2125,2120,3006
20230627,100700,7642257180,2125,2125,2125,2120,5667
20230627,100600,7630222250,2125,2125,2125,2120,4095
20230627,100500,7621528870,2120,2125,2125,2120,5023
20230627,100400,7610875395,2125,2130,2130,2120,14279
20230627,100300,7580571425,2130,2135,2135,2125,2375
20230627,100200,7575512730,2135,2130,2140,2125,19408
20230627,100100,7534168350,2125,2130,2130,2120,5186
20230627,100000,7523152600,2130,2130,2130,2120,11066
20230627,095900,7499660530,2130,2135,2135,2125,29513
20230627,095800,7436864260,2135,2145,2145,2130,26672
20230627,095700,7379907150,2145,2145,2145,2140,9568
20230627,095600,7359426270,2145,2150,2150,2140,4536
20230627,095500,7349713185,2150,2150,2150,2140,3284
20230627,095400,7342677590,2150,2145,2160,2140,4000
20230627,095300,7334087730,2150,2155,2155,2140,5155
20230627,095200,7323043460,2140,2155,2155,2140,8779
20230627,095100,7304210920,2155,2150,2155,2150,12681
20230627,095000,7276941270,2155,2160,2160,2150,5564
20230627,094900,7264948800,2155,2170,2170,2155,3272
20230627,094800,7257881925,2170,2165,2170,2155,22449
20230627,094700,7209362170,2170,2165,2180,2160,42497
20230627,094600,7117093020,2160,2145,2165,2140,23321
20230627,094500,7067026795,2145,2145,2150,2145,6519
20230627,094400,7053037055,2150,2165,2165,2150,13465
20230627,094300,7023998710,2165,2145,2165,2145,6259
20230627,094200,7010500215,2150,2150,2150,2140,15400
20230627,094100,6977465350,2150,2155,2155,2145,16907
20230627,094000,6941135805,2155,2155,2160,2150,31472
20230627,093900,6873398375,2160,2170,2175,2155,18446
20230627,093800,6833524965,2165,2165,2175,2165,11419
20230627,093700,6808778365,2170,2160,2175,2160,12003
20230627,093600,6782809130,2165,2175,2175,2160,19436
20230627,093500,6740699050,2175,2175,2180,2170,12598
20230627,093400,6713322975,2175,2175,2175,2170,8631
20230627,093300,6694566230,2170,2165,2175,2165,5088
20230627,093200,6683531765,2170,2175,2175,2160,23425
20230627,093100,6632812440,2170,2185,2185,2170,14156
20230627,093000,6601986265,2185,2175,2185,2175,15518
20230627,092900,6568142335,2185,2180,2185,2165,18844
20230627,092800,6527094070,2180,2170,2185,2165,27410
20230627,092700,6467553835,2165,2150,2175,2150,22300
20230627,092600,6419304050,2160,2155,2160,2150,26374
20230627,092500,6362508735,2155,2165,2165,2155,21562
20230627,092400,6316025990,2160,2160,2165,2155,22814
20230627,092300,6266766315,2160,2165,2170,2155,46819
20230627,092200,6165561500,2170,2165,2175,2165,23912
20230627,092100,6113713070,2175,2165,2190,2165,25156
20230627,092000,6059027815,2170,2195,2205,2160,102357
20230627,091900,5835769860,2205,2200,2210,2190,104191
20230627,091800,5606486620,2200,2185,2200,2180,36521
20230627,091700,5526484545,2190,2190,2205,2180,133915
20230627,091600,5232769860,2190,2155,2195,2150,137123
20230627,091500,4934523055,2160,2150,2165,2145,41205
20230627,091400,4845716430,2150,2145,2155,2135,44871
20230627,091300,4749519350,2140,2130,2140,2130,38868
20230627,091200,4666600655,2135,2135,2145,2130,64258
20230627,091100,4529208915,2135,2170,2170,2135,142865
20230627,091000,4222175020,2170,2160,2170,2160,47113
20230627,090900,4120256765,2170,2175,2180,2160,71455
20230627,090800,3965351220,2175,2190,2190,2170,53262
20230627,090700,3849183040,2190,2170,2190,2165,49163
20230627,090600,3742268030,2170,2180,2215,2170,83354
20230627,090500,3559999310,2185,2235,2250,2185,220533
20230627,090400,3069902115,2235,2225,2235,2200,133542
20230627,090300,2774370435,2210,2230,2300,2180,362811
20230627,090200,1967062905,2225,2285,2285,2200,358872
20230627,090100,1154673075,2325,2325,2325,2325,0
20230627,090000,1154673075,2325,2115,2325,2115,515460