stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191700,3962170930,9950,9950,9950,9950,4453
20230627,191600,3962170930,9950,9950,9950,9950,0
20230627,191500,3962170930,9950,9950,9950,9950,0
20230627,191400,3962170930,9950,9950,9950,9950,0
20230627,191300,3962170930,9950,9950,9950,9950,0
20230627,191200,3962170930,9950,9950,9950,9950,0
20230627,191100,3962170930,9950,9950,9950,9950,0
20230627,191000,3962170930,9950,9950,9950,9950,0
20230627,190900,3962170930,9950,9950,9950,9950,0
20230627,190800,3962170930,9950,9950,9950,9950,0
20230627,190700,3962170930,9950,9950,9950,9950,0
20230627,190600,3962170930,9950,9950,9950,9950,0
20230627,190500,3962170930,9950,9950,9950,9950,0
20230627,190400,3962170930,9950,9950,9950,9950,0
20230627,190300,3962170930,9950,9950,9950,9950,0
20230627,190200,3962170930,9950,9950,9950,9950,0
20230627,190100,3962170930,9950,9950,9950,9950,0
20230627,190000,3962170930,9950,9950,9950,9950,0
20230627,185900,3962170930,9950,9950,9950,9950,0
20230627,185800,3962170930,9950,9950,9950,9950,0
20230627,185700,3962170930,9950,9950,9950,9950,0
20230627,185600,3962170930,9950,9950,9950,9950,0
20230627,185500,3962170930,9950,9950,9950,9950,0
20230627,185400,3962170930,9950,9950,9950,9950,0
20230627,185300,3962170930,9950,9950,9950,9950,0
20230627,185200,3962170930,9950,9950,9950,9950,0
20230627,185100,3962170930,9950,9950,9950,9950,0
20230627,185000,3962170930,9950,9950,9950,9950,0
20230627,184900,3962170930,9950,9950,9950,9950,0
20230627,184800,3962170930,9950,9950,9950,9950,0
20230627,184700,3962170930,9950,9950,9950,9950,4453
20230627,184600,3962170930,9950,9950,9950,9950,0
20230627,184500,3962170930,9950,9950,9950,9950,0
20230627,184400,3962170930,9950,9950,9950,9950,0
20230627,184300,3962170930,9950,9950,9950,9950,0
20230627,184200,3962170930,9950,9950,9950,9950,0
20230627,184100,3962170930,9950,9950,9950,9950,0
20230627,184000,3962170930,9950,9950,9950,9950,0
20230627,183900,3962170930,9950,9950,9950,9950,0
20230627,183800,3962170930,9950,9950,9950,9950,0
20230627,183700,3962170930,9950,9950,9950,9950,0
20230627,183600,3962170930,9950,9950,9950,9950,0
20230627,183500,3962170930,9950,9950,9950,9950,0
20230627,183400,3962170930,9950,9950,9950,9950,0
20230627,183300,3962170930,9950,9950,9950,9950,0
20230627,183200,3962170930,9950,9950,9950,9950,0
20230627,183100,3962170930,9950,9950,9950,9950,0
20230627,183000,3962170930,9950,9950,9950,9950,0
20230627,182900,3962170930,9950,9950,9950,9950,0
20230627,182800,3962170930,9950,9950,9950,9950,0
20230627,182700,3962170930,9950,9950,9950,9950,0
20230627,182600,3962170930,9950,9950,9950,9950,0
20230627,182500,3962170930,9950,9950,9950,9950,0
20230627,182400,3962170930,9950,9950,9950,9950,0
20230627,182300,3962170930,9950,9950,9950,9950,0
20230627,182200,3962170930,9950,9950,9950,9950,0
20230627,182100,3962170930,9950,9950,9950,9950,0
20230627,182000,3962170930,9950,9950,9950,9950,0
20230627,181900,3962170930,9950,9950,9950,9950,0
20230627,181800,3962170930,9950,9950,9950,9950,0
20230627,181700,3962170930,9950,9950,9950,9950,4453
20230627,181600,3962170930,9950,9950,9950,9950,0
20230627,181500,3962170930,9950,9950,9950,9950,0
20230627,181400,3962170930,9950,9950,9950,9950,0
20230627,181300,3962170930,9950,9950,9950,9950,0
20230627,181200,3962170930,9950,9950,9950,9950,0
20230627,181100,3962170930,9950,9950,9950,9950,0
20230627,181000,3962170930,9950,9950,9950,9950,0
20230627,180900,3962170930,9950,9950,9950,9950,0
20230627,180800,3962170930,9950,9950,9950,9950,0
20230627,180700,3962170930,9950,9950,9950,9950,0
20230627,180600,3962170930,9950,9950,9950,9950,0
20230627,180500,3962170930,9950,9950,9950,9950,0
20230627,180400,3962170930,9950,9950,9950,9950,0
20230627,180300,3962170930,9950,9950,9950,9950,0
20230627,180200,3962170930,9950,9950,9950,9950,0
20230627,180100,3962170930,9950,9950,9950,9950,0
20230627,180000,3962170930,9950,9950,9950,9950,0
20230627,175900,3962170930,9950,9950,9950,9950,0
20230627,175800,3962170930,9950,9950,9950,9950,0
20230627,175700,3962170930,9950,9950,9950,9950,0
20230627,175600,3962170930,9950,9950,9950,9950,0
20230627,175500,3962170930,9950,9950,9950,9950,0
20230627,175400,3962170930,9950,9950,9950,9950,0
20230627,175300,3962170930,9950,9950,9950,9950,0
20230627,175200,3962170930,9950,9950,9950,9950,0
20230627,175100,3962170930,9950,9950,9950,9950,0
20230627,175000,3962170930,9950,9950,9950,9950,0
20230627,174900,3962170930,9950,9950,9950,9950,0
20230627,174800,3962170930,9950,9950,9950,9950,0
20230627,174700,3962170930,9950,9950,9950,9950,4453
20230627,174600,3962170930,9950,9950,9950,9950,0
20230627,174500,3962170930,9950,9950,9950,9950,0
20230627,174400,3962170930,9950,9950,9950,9950,0
20230627,174300,3962170930,9950,9950,9950,9950,0
20230627,174200,3962170930,9950,9950,9950,9950,0
20230627,174100,3962170930,9950,9950,9950,9950,0
20230627,174000,3962170930,9950,9950,9950,9950,0
20230627,173900,3962170930,9950,9950,9950,9950,0
20230627,173800,3962170930,9950,9950,9950,9950,0
20230627,173700,3962170930,9950,9950,9950,9950,0
20230627,173600,3962170930,9950,9950,9950,9950,0
20230627,173500,3962170930,9950,9950,9950,9950,0
20230627,173400,3962170930,9950,9950,9950,9950,0
20230627,173300,3962170930,9950,9950,9950,9950,0
20230627,173200,3962170930,9950,9950,9950,9950,0
20230627,173100,3962170930,9950,9950,9950,9950,0
20230627,173000,3962170930,9950,9950,9950,9950,0
20230627,172900,3962170930,9950,9950,9950,9950,0
20230627,172800,3962170930,9950,9950,9950,9950,0
20230627,172700,3962170930,9950,9950,9950,9950,0
20230627,172600,3962170930,9950,9950,9950,9950,0
20230627,172500,3962170930,9950,9950,9950,9950,0
20230627,172400,3962170930,9950,9950,9950,9950,0
20230627,172300,3962170930,9950,9950,9950,9950,0
20230627,172200,3962170930,9950,9950,9950,9950,0
20230627,172100,3962170930,9950,9950,9950,9950,0
20230627,172000,3962170930,9950,9950,9950,9950,0
20230627,171900,3962170930,9950,9950,9950,9950,0
20230627,171800,3962170930,9950,9950,9950,9950,0
20230627,171700,3962170930,9950,9950,9950,9950,4453
20230627,171600,3962170930,9950,9950,9950,9950,0
20230627,171500,3962170930,9950,9950,9950,9950,0
20230627,171400,3962170930,9950,9950,9950,9950,0
20230627,171300,3962170930,9950,9950,9950,9950,0
20230627,171200,3962170930,9950,9950,9950,9950,0
20230627,171100,3962170930,9950,9950,9950,9950,0
20230627,171000,3962170930,9950,9950,9950,9950,0
20230627,170900,3962170930,9950,9950,9950,9950,0
20230627,170800,3962170930,9950,9950,9950,9950,0
20230627,170700,3962170930,9950,9950,9950,9950,0
20230627,170600,3962170930,9950,9950,9950,9950,0
20230627,170500,3962170930,9950,9950,9950,9950,0
20230627,170400,3962170930,9950,9950,9950,9950,0
20230627,170300,3962170930,9950,9950,9950,9950,0
20230627,170200,3962170930,9950,9950,9950,9950,0
20230627,170100,3962170930,9950,9950,9950,9950,0
20230627,170000,3962170930,9950,9950,9950,9950,0
20230627,165900,3962170930,9950,9950,9950,9950,0
20230627,165800,3962170930,9950,9950,9950,9950,0
20230627,165700,3962170930,9950,9950,9950,9950,0
20230627,165600,3962170930,9950,9950,9950,9950,0
20230627,165500,3962170930,9950,9950,9950,9950,0
20230627,165400,3962170930,9950,9950,9950,9950,0
20230627,165300,3962170930,9950,9950,9950,9950,0
20230627,165200,3962170930,9950,9950,9950,9950,0
20230627,165100,3962170930,9950,9950,9950,9950,0
20230627,165000,3962170930,9950,9950,9950,9950,0
20230627,164900,3962170930,9950,9950,9950,9950,0
20230627,164800,3962170930,9950,9950,9950,9950,0
20230627,164700,3962170930,9950,9950,9950,9950,4453
20230627,164600,3962170930,9950,9950,9950,9950,0
20230627,164500,3962170930,9950,9950,9950,9950,0
20230627,164400,3962170930,9950,9950,9950,9950,0
20230627,164300,3962170930,9950,9950,9950,9950,0
20230627,164200,3962170930,9950,9950,9950,9950,0
20230627,164100,3962170930,9950,9950,9950,9950,0
20230627,164000,3962170930,9950,9950,9950,9950,0
20230627,163900,3962170930,9950,9950,9950,9950,0
20230627,163800,3962170930,9950,9950,9950,9950,0
20230627,163700,3962170930,9950,9950,9950,9950,0
20230627,163600,3962170930,9950,9950,9950,9950,0
20230627,163500,3962170930,9950,9950,9950,9950,0
20230627,163400,3962170930,9950,9950,9950,9950,0
20230627,163300,3962170930,9950,9950,9950,9950,0
20230627,163200,3962170930,9950,9950,9950,9950,0
20230627,163100,3962170930,9950,9950,9950,9950,0
20230627,163000,3962170930,9950,9950,9950,9950,0
20230627,162900,3962170930,9950,9950,9950,9950,0
20230627,162800,3962170930,9950,9950,9950,9950,0
20230627,162700,3962170930,9950,9950,9950,9950,0
20230627,162600,3962170930,9950,9950,9950,9950,0
20230627,162500,3962170930,9950,9950,9950,9950,0
20230627,162400,3962170930,9950,9950,9950,9950,0
20230627,162300,3962170930,9950,9950,9950,9950,0
20230627,162200,3962170930,9950,9950,9950,9950,0
20230627,162100,3962170930,9950,9950,9950,9950,0
20230627,162000,3962170930,9950,9950,9950,9950,0
20230627,161900,3962170930,9950,9950,9950,9950,0
20230627,161800,3962170930,9950,9950,9950,9950,0
20230627,161700,3962170930,9950,9950,9950,9950,4453
20230627,161600,3962170930,9950,9950,9950,9950,0
20230627,161500,3962170930,9950,9950,9950,9950,0
20230627,161400,3962170930,9950,9950,9950,9950,0
20230627,161300,3962170930,9950,9950,9950,9950,0
20230627,161200,3962170930,9950,9950,9950,9950,0
20230627,161100,3962170930,9950,9950,9950,9950,0
20230627,161000,3962170930,9950,9950,9950,9950,0
20230627,160900,3962170930,9950,9950,9950,9950,0
20230627,160800,3962170930,9950,9950,9950,9950,0
20230627,160700,3962170930,9950,9950,9950,9950,0
20230627,160600,3962170930,9950,9950,9950,9950,0
20230627,160500,3962170930,9950,9950,9950,9950,0
20230627,160400,3962170930,9950,9950,9950,9950,0
20230627,160300,3962170930,9950,9950,9950,9950,0
20230627,160200,3962170930,9950,9950,9950,9950,0
20230627,160100,3962170930,9950,9950,9950,9950,0
20230627,160000,3962170930,9950,9950,9950,9950,0
20230627,155900,3962170930,9950,9950,9950,9950,0
20230627,155800,3962170930,9950,9950,9950,9950,0
20230627,155700,3962170930,9950,9950,9950,9950,0
20230627,155600,3962170930,9950,9950,9950,9950,0
20230627,155500,3962170930,9950,9950,9950,9950,0
20230627,155400,3962170930,9950,9950,9950,9950,0
20230627,155300,3962170930,9950,9950,9950,9950,0
20230627,155200,3962170930,9950,9950,9950,9950,0
20230627,155100,3962170930,9950,9950,9950,9950,0
20230627,155000,3962170930,9950,9950,9950,9950,0
20230627,154900,3962170930,9950,9950,9950,9950,0
20230627,154800,3962170930,9950,9950,9950,9950,0
20230627,154700,3962170930,9950,9950,9950,9950,4453
20230627,154600,3962170930,9950,9950,9950,9950,0
20230627,154500,3962170930,9950,9950,9950,9950,0
20230627,154400,3962170930,9950,9950,9950,9950,0
20230627,154300,3962170930,9950,9950,9950,9950,0
20230627,154200,3962170930,9950,9950,9950,9950,0
20230627,154100,3962170930,9950,9950,9950,9950,0
20230627,154000,3962170930,9950,9950,9950,9950,0
20230627,153900,3962170930,9950,9950,9950,9950,0
20230627,153800,3962170930,9950,9950,9950,9950,0
20230627,153700,3962170930,9950,9950,9950,9950,0
20230627,153600,3962170930,9950,9950,9950,9950,0
20230627,153500,3962170930,9950,9950,9950,9950,0
20230627,153400,3962170930,9950,9950,9950,9950,0
20230627,153300,3962170930,9950,9950,9950,9950,0
20230627,153200,3962170930,9950,9950,9950,9950,0
20230627,153100,3962170930,9950,9950,9950,9950,0
20230627,153000,3962170930,9950,9950,9950,9950,4453
20230627,152900,3917863580,9950,9950,9950,9950,0
20230627,152800,3917863580,9950,9950,9950,9950,0
20230627,152700,3917863580,9950,9950,9950,9950,0
20230627,152600,3917863580,9950,9950,9950,9950,0
20230627,152500,3917863580,9950,9950,9950,9950,0
20230627,152400,3917863580,9950,9950,9950,9950,0
20230627,152300,3917863580,9950,9950,9950,9950,0
20230627,152200,3917863580,9950,9950,9950,9950,0
20230627,152100,3917863580,9950,9950,9950,9950,0
20230627,152000,3917863580,9950,9950,9950,9950,0
20230627,151900,3917863580,9950,9950,9960,9940,2135
20230627,151800,3896631770,9960,9960,9960,9950,4893
20230627,151700,3847943220,9960,9950,9970,9950,1588
20230627,151600,3832129230,9950,9960,9960,9950,1215
20230627,151500,3820038180,9960,9950,9960,9950,274
20230627,151400,3817309780,9960,9960,9960,9960,1037
20230627,151300,3806981260,9960,9950,9960,9950,1210
20230627,151200,3794940660,9950,9960,9960,9950,608
20230627,151100,3788889980,9960,9950,9960,9950,351
20230627,151000,3785397020,9950,9960,9960,9950,1339
20230627,150900,3772070590,9960,9970,9970,9960,150
20230627,150800,3770576580,9970,9960,9970,9950,2066
20230627,150700,3750009490,9970,9970,9970,9970,157
20230627,150600,3748444200,9970,9960,9970,9960,459
20230627,150500,3743872430,9970,9970,9970,9970,180
20230627,150400,3742077830,9980,9980,9980,9980,146
20230627,150300,3740620750,9990,9990,9990,9990,550
20230627,150200,3735126250,10000,10000,10000,10000,328
20230627,150100,3731846250,10010,10010,10010,10010,1
20230627,150000,3731836240,10000,10020,10020,10000,1305
20230627,145900,3718783280,10010,10010,10010,10010,50
20230627,145800,3718282780,10010,10010,10010,10010,116
20230627,145700,3717121620,10010,10010,10020,10010,137
20230627,145600,3715749980,10020,10020,10020,10020,100
20230627,145500,3714747980,10020,10020,10020,10010,1023
20230627,145400,3704502640,10010,10020,10020,10010,1462
20230627,145300,3689859200,10010,10020,10020,10010,310
20230627,145200,3686753100,10020,10000,10020,10000,4372
20230627,145100,3642989110,10000,9990,10000,9990,642
20230627,145000,3636575520,9980,9980,9980,9980,4150
20230627,144900,3595158520,9980,9980,9980,9980,20
20230627,144800,3594958920,9970,9970,9970,9970,71
20230627,144700,3594251050,9970,9960,9970,9960,110
20230627,144600,3593155360,9960,9960,9960,9960,154
20230627,144500,3591621520,9960,9970,9970,9960,221
20230627,144400,3589420250,9980,9980,9980,9980,11
20230627,144300,3589310470,9980,9970,9980,9960,555
20230627,144200,3583777090,9970,9970,9970,9970,2
20230627,144100,3583757150,9960,9980,9980,9960,168
20230627,144000,3582081190,9970,9960,9970,9960,141
20230627,143900,3580676740,9960,9960,9960,9950,159
20230627,143800,3579094670,9950,9950,9950,9950,367
20230627,143700,3575443020,9950,9950,9950,9950,512
20230627,143600,3570348620,9950,9950,9950,9950,1035
20230627,143500,3560050370,9950,9950,9950,9940,359
20230627,143400,3556480900,9950,9950,9950,9950,101
20230627,143300,3555475950,9950,9940,9950,9940,665
20230627,143200,3548865800,9940,9940,9940,9940,152
20230627,143100,3547354920,9940,9950,9950,9940,25
20230627,143000,3547106390,9950,9950,9950,9950,17
20230627,142900,3546937240,9950,9950,9950,9950,30
20230627,142800,3546638740,9950,9950,9950,9950,412
20230627,142700,3542539340,9950,9950,9950,9950,1088
20230627,142600,3531713740,9950,9950,9950,9950,4369
20230627,142500,3488242190,9950,9950,9960,9950,318
20230627,142400,3485075770,9950,9950,9950,9950,1315
20230627,142300,3471991520,9960,9950,9960,9950,368
20230627,142200,3468329910,9960,9970,9970,9960,4693
20230627,142100,3421587560,9960,9970,9970,9960,108
20230627,142000,3420511800,9960,9970,9970,9960,303
20230627,141900,3417493890,9970,9970,9970,9960,204
20230627,141800,3415461010,9960,9960,9960,9960,92
20230627,141700,3414544690,9970,9960,9970,9960,20
20230627,141600,3414345390,9970,9970,9970,9970,0
20230627,141500,3414345390,9970,9970,9970,9970,55
20230627,141400,3413797040,9970,9970,9970,9970,10
20230627,141300,3413697340,9970,9970,9970,9970,0
20230627,141200,3413697340,9970,9970,9970,9960,353
20230627,141100,3410178810,9970,9970,9970,9970,0
20230627,141000,3410178810,9970,9980,9980,9970,259
20230627,140900,3407596570,9980,9970,9980,9960,34
20230627,140800,3407257620,9970,9970,9970,9970,300
20230627,140700,3404266620,9980,9980,9980,9980,0
20230627,140600,3404266620,9980,9980,9980,9980,100
20230627,140500,3403268620,9980,9980,9980,9970,257
20230627,140400,3400703830,9980,9980,9980,9980,319
20230627,140300,3397520210,9980,9970,9980,9970,565
20230627,140200,3391882160,9980,9980,9980,9970,572
20230627,140100,3386176610,9980,9980,9980,9980,420
20230627,140000,3381985010,9980,9980,9980,9980,21
20230627,135900,3381775430,9980,9980,9980,9980,50
20230627,135800,3381276430,9980,9970,9980,9970,12
20230627,135700,3381156690,9960,9970,9970,9960,364
20230627,135600,3377528500,9970,9980,9980,9970,173
20230627,135500,3375802260,9990,9960,9990,9960,206
20230627,135400,3373750470,9960,9960,9960,9960,2
20230627,135300,3373730550,9960,9960,9960,9960,195
20230627,135200,3371788350,9970,9970,9970,9970,94
20230627,135100,3370851170,9990,9990,9990,9990,1
20230627,135000,3370841180,9990,9990,9990,9990,152
20230627,134900,3369322700,9960,9970,9970,9960,3000
20230627,134800,3339435830,9970,9970,9970,9970,186
20230627,134700,3337581410,9970,9970,9970,9960,158
20230627,134600,3336006350,9960,9980,9980,9960,3581
20230627,134500,3300302260,9980,9990,9990,9980,164
20230627,134400,3298664300,9990,9990,9990,9990,2203
20230627,134300,3276656330,10000,10000,10000,10000,931
20230627,134200,3267346330,10000,10000,10000,10000,259
20230627,134100,3264756330,10000,10000,10000,10000,110
20230627,134000,3263656330,10010,10010,10010,10010,0
20230627,133900,3263656330,10010,10010,10010,10000,930
20230627,133800,3254353320,10010,10010,10010,10010,0
20230627,133700,3254353320,10010,10010,10010,10010,0
20230627,133600,3254353320,10010,10010,10010,10010,12
20230627,133500,3254233200,10010,10010,10010,10010,1129
20230627,133400,3242931910,10010,10010,10010,10010,1045
20230627,133300,3232471460,10000,9990,10000,9990,4929
20230627,133200,3183181600,10000,10000,10000,10000,0
20230627,133100,3183181600,10000,9990,10000,9990,223
20230627,133000,3180953820,9990,9990,9990,9990,10
20230627,132900,3180853920,9990,9990,9990,9990,41
20230627,132800,3180444330,9990,9990,9990,9990,13
20230627,132700,3180314460,9990,9990,9990,9990,2
20230627,132600,3180294480,9990,9990,9990,9990,16
20230627,132500,3180134640,9990,9990,9990,9990,411
20230627,132400,3176028750,10000,10000,10000,10000,54
20230627,132300,3175488750,10000,10000,10000,10000,762
20230627,132200,3167868750,10000,10000,10000,10000,0
20230627,132100,3167868750,10000,10000,10000,9990,183
20230627,132000,3166040560,9990,9990,9990,9990,200
20230627,131900,3164042560,9990,9990,9990,9990,70
20230627,131800,3163343260,10000,10000,10000,10000,1
20230627,131700,3163333260,9990,9990,9990,9990,14
20230627,131600,3163193400,9990,9990,9990,9990,740
20230627,131500,3155800800,9990,10000,10000,9990,253
20230627,131400,3153273310,10000,10000,10000,10000,0
20230627,131300,3153273310,10000,10000,10000,10000,19
20230627,131200,3153083310,9980,9980,9990,9980,19
20230627,131100,3152893520,9980,9980,9980,9980,0
20230627,131000,3152893520,9980,9990,9990,9980,599
20230627,130900,3146912690,9990,9990,9990,9990,130
20230627,130800,3145613990,10000,9990,10000,9990,146
20230627,130700,3144155440,9990,9990,9990,9990,0
20230627,130600,3144155440,9990,9990,9990,9990,236
20230627,130500,3141797800,10000,10000,10000,10000,0
20230627,130400,3141797800,10000,10000,10000,10000,1
20230627,130300,3141787800,10010,9980,10010,9980,161
20230627,130200,3140180430,9990,9990,9990,9990,50
20230627,130100,3139680930,9990,9990,9990,9990,106
20230627,130000,3138621990,10000,10000,10000,10000,1
20230627,125900,3138611990,10000,10010,10010,10000,249
20230627,125800,3136121010,10010,10010,10010,10010,0
20230627,125700,3136121010,10010,10010,10010,10010,0
20230627,125600,3136121010,10010,10000,10010,10000,185
20230627,125500,3134269170,10000,10000,10000,10000,0
20230627,125400,3134269170,10000,10010,10010,10000,115
20230627,125300,3133118170,10000,10000,10000,10000,0
20230627,125200,3133118170,10000,10000,10000,10000,137
20230627,125100,3131748170,10000,10000,10000,10000,80
20230627,125000,3130948170,10000,10000,10000,10000,0
20230627,124900,3130948170,10000,10000,10000,10000,300
20230627,124800,3127948170,10000,10000,10000,10000,91
20230627,124700,3127038170,10000,10000,10000,10000,503
20230627,124600,3122008170,10000,10000,10000,10000,50
20230627,124500,3121508170,10000,10000,10000,10000,1
20230627,124400,3121498170,9990,9990,9990,9990,51
20230627,124300,3120988680,9990,9990,9990,9990,34
20230627,124200,3120649020,9990,9990,9990,9970,1207
20230627,124100,3108611290,9990,9990,9990,9990,104
20230627,124000,3107572330,9990,9980,9990,9980,602
20230627,123900,3101563350,9990,9990,9990,9990,156
20230627,123800,3100004910,10000,10000,10000,9990,196
20230627,123700,3098045410,10000,9990,10000,9990,227
20230627,123600,3095777630,10000,10010,10010,10000,233
20230627,123500,3093447330,10000,10010,10010,10000,322
20230627,123400,3090224270,10010,10010,10010,10010,460
20230627,123300,3085619670,10020,10030,10030,10020,476
20230627,123200,3080850130,10030,10020,10030,10020,3
20230627,123100,3080820060,10020,10030,10030,10020,95
20230627,123000,3079867550,10040,10050,10050,10040,1805
20230627,122900,3061740300,10050,10040,10050,10040,2902
20230627,122800,3032590700,10040,10030,10050,10030,182
20230627,122700,3030762560,10030,10020,10040,10020,565
20230627,122600,3025093700,10020,10010,10020,10010,551
20230627,122500,3019573390,10010,10010,10010,10010,100
20230627,122400,3018572390,10010,10000,10010,9990,2688
20230627,122300,2991677510,9990,9990,9990,9980,4454
20230627,122200,2947200120,10000,9990,10000,9990,144
20230627,122100,2945760210,9990,10000,10000,9990,401
20230627,122000,2941752590,10010,10010,10010,10010,568
20230627,121900,2936066910,10010,10010,10010,10010,282
20230627,121800,2933244090,10000,10000,10000,10000,99
20230627,121700,2932254090,10000,10000,10010,10000,137
20230627,121600,2930882940,10000,10000,10000,10000,0
20230627,121500,2930882940,10000,10010,10010,10000,215
20230627,121400,2928732840,10000,10000,10000,10000,608
20230627,121300,2922652840,10000,10000,10000,10000,1000
20230627,121200,2912652840,10000,10010,10010,10000,401
20230627,121100,2908642830,10010,10010,10010,10010,425
20230627,121000,2904388580,10010,10000,10010,10000,1250
20230627,120900,2891878130,10000,10000,10000,10000,239
20230627,120800,2889488130,10000,10000,10000,9990,421
20230627,120700,2885280530,10000,9990,10000,9990,154
20230627,120600,2883740540,10000,10000,10000,10000,7
20230627,120500,2883670540,9990,9990,9990,9990,1187
20230627,120400,2871812410,9990,9990,9990,9990,1000
20230627,120300,2861822410,9990,10000,10000,9990,488
20230627,120200,2856945180,10000,9990,10000,9990,301
20230627,120100,2853935200,9990,10000,10000,9990,289
20230627,120000,2851047090,10000,10000,10000,10000,0
20230627,115900,2851047090,10000,9990,10000,9990,118
20230627,115800,2849867970,9990,9990,9990,9990,169
20230627,115700,2848179660,9990,9990,9990,9990,0
20230627,115600,2848179660,9990,10000,10000,9990,351
20230627,115500,2844672660,9990,10000,10000,9990,326
20230627,115400,2841412820,9990,9990,9990,9990,1650
20230627,115300,2824929320,9990,9990,9990,9990,0
20230627,115200,2824929320,9990,9990,9990,9990,321
20230627,115100,2821722530,9990,9990,10000,9990,709
20230627,115000,2814638620,9990,10000,10000,9990,555
20230627,114900,2809094150,10000,10000,10000,10000,78
20230627,114800,2808314150,10000,10000,10000,10000,1547
20230627,114700,2792844150,10000,10000,10000,10000,32
20230627,114600,2792524150,10000,10000,10000,10000,31
20230627,114500,2792214150,10000,10000,10000,10000,560
20230627,114400,2786614150,10000,10000,10000,10000,14
20230627,114300,2786474150,10010,10010,10010,10010,20
20230627,114200,2786273950,10000,10000,10000,10000,51
20230627,114100,2785763950,10010,10000,10010,10000,45
20230627,114000,2785313850,10000,10000,10010,10000,349
20230627,113900,2781823750,10000,10000,10000,10000,42
20230627,113800,2781403750,10000,10000,10000,10000,663
20230627,113700,2774773750,10000,10000,10000,10000,44
20230627,113600,2774333750,10000,10000,10010,10000,652
20230627,113500,2767810740,10000,10010,10010,10000,438
20230627,113400,2763426560,10010,10010,10020,10010,53
20230627,113300,2762896020,10010,10010,10010,10010,18
20230627,113200,2762715840,10010,10010,10020,10010,156
20230627,113100,2761153280,10010,10020,10020,10010,31
20230627,113000,2760842730,10010,10010,10010,10010,550
20230627,112900,2755337230,10010,10010,10010,10010,592
20230627,112800,2749411310,10010,10010,10010,10010,100
20230627,112700,2748410310,10010,10010,10010,10010,5
20230627,112600,2748360260,10010,10000,10010,10000,401
20230627,112500,2744349310,10010,10010,10010,10010,6
20230627,112400,2744289250,10000,10000,10000,10000,87
20230627,112300,2743419250,10000,10000,10000,10000,246
20230627,112200,2740959250,10000,10000,10000,10000,146
20230627,112100,2739499250,10000,10000,10000,10000,21
20230627,112000,2739289250,10000,10010,10010,10000,255
20230627,111900,2736738250,10010,10010,10010,10010,425
20230627,111800,2732484000,10010,10010,10010,10010,50
20230627,111700,2731983500,10010,10010,10010,10010,303
20230627,111600,2728950470,10010,10010,10010,10010,297
20230627,111500,2725977500,10010,10010,10010,10010,201
20230627,111400,2723965490,10010,10010,10010,10010,144
20230627,111300,2722524050,10010,10010,10010,10010,83
20230627,111200,2721693220,10010,10010,10010,10010,60
20230627,111100,2721092620,10010,10010,10010,10010,100
20230627,111000,2720091620,10040,10040,10040,10040,7
20230627,110900,2720021340,10040,10030,10040,10030,6
20230627,110800,2719961150,10040,10040,10040,10040,10
20230627,110700,2719860750,10040,10030,10040,10010,1421
20230627,110600,2705615890,10040,10040,10040,10040,451
20230627,110500,2701087850,10040,10040,10040,10040,471
20230627,110400,2696359010,10050,10060,10060,10050,1196
20230627,110300,2684339160,10060,10050,10060,10050,175
20230627,110200,2682578910,10050,10050,10050,10050,22
20230627,110100,2682357810,10060,10060,10060,10050,45
20230627,110000,2681905260,10060,10060,10060,10060,153
20230627,105900,2680366080,10060,10050,10060,10050,261
20230627,105800,2677740690,10060,10060,10070,10060,435
20230627,105700,2673362590,10060,10060,10060,10060,21
20230627,105600,2673151330,10060,10060,10070,10060,249
20230627,105500,2670646190,10060,10070,10080,10060,517
20230627,105400,2665440410,10080,10080,10090,10070,4249
20230627,105300,2622609190,10080,10080,10090,10070,2262
20230627,105200,2599809600,10070,10060,10070,10060,821
20230627,105100,2591544500,10060,10050,10060,10040,636
20230627,105000,2585152310,10050,10040,10050,10040,709
20230627,104900,2578028850,10030,10010,10030,10010,1516
20230627,104800,2562828810,10020,10020,10020,10020,0
20230627,104700,2562828810,10020,10000,10020,10000,164
20230627,104600,2561186540,10020,10010,10020,10010,164
20230627,104500,2559544410,10000,10000,10010,10000,122
20230627,104400,2558324250,10000,10000,10010,9990,1229
20230627,104300,2546037200,10000,9990,10000,9990,160
20230627,104200,2544438220,9990,9990,10000,9990,1069
20230627,104100,2533758880,10000,9990,10000,9970,201
20230627,104000,2531751010,9990,9970,9990,9970,489
20230627,103900,2526867900,9970,9970,9970,9970,12
20230627,103800,2526748260,9970,9970,9970,9960,3246
20230627,103700,2494385690,9970,9970,9980,9970,900
20230627,103600,2485409010,9970,9970,9970,9970,203
20230627,103500,2483385100,9960,9980,9980,9960,223
20230627,103400,2481162920,9980,9960,9980,9960,1258
20230627,103300,2468629050,9960,9960,9970,9960,438
20230627,103200,2464265020,9960,9960,9960,9960,360
20230627,103100,2460679420,9970,9960,9970,9960,561
20230627,103000,2455091750,9960,9960,9960,9950,2879
20230627,102900,2426420310,9960,9980,9980,9960,871
20230627,102800,2417743540,9980,9980,9980,9980,11
20230627,102700,2417633760,9990,9970,9990,9960,2867
20230627,102600,2389050260,9970,9970,9970,9970,207
20230627,102500,2386986470,9970,9980,9990,9970,528
20230627,102400,2381717770,9980,9980,9980,9980,374
20230627,102300,2377985250,9990,9980,9990,9980,11
20230627,102200,2377875440,9980,9980,9980,9980,10
20230627,102100,2377775640,9990,10000,10010,9990,565
20230627,102000,2372125970,10010,10000,10020,10000,469
20230627,101900,2367431260,10000,10010,10020,10000,2012
20230627,101800,2347304980,10020,10020,10020,10020,107
20230627,101700,2346232840,10020,10030,10030,10020,268
20230627,101600,2343546950,10040,10050,10060,10040,1531
20230627,101500,2328170480,10060,10060,10060,10060,1342
20230627,101400,2314669960,10060,10050,10060,10050,946
20230627,101300,2305161560,10060,10050,10070,10050,2270
20230627,101200,2282342350,10050,10040,10050,10040,134
20230627,101100,2280996950,10040,10030,10040,10030,149
20230627,101000,2279501480,10020,10010,10020,10010,146
20230627,100900,2278038810,10010,10040,10040,10010,193
20230627,100800,2276105850,10040,10030,10050,10030,1664
20230627,100700,2259405970,10030,10020,10030,10020,96
20230627,100600,2258444040,10020,10000,10020,10000,859
20230627,100500,2249853150,10000,9990,10000,9990,2227
20230627,100400,2227586230,9990,9970,9990,9970,788
20230627,100300,2219716710,9960,9950,9990,9950,292
20230627,100200,2216808870,9950,9960,9960,9950,477
20230627,100100,2212057960,9960,9960,9960,9950,424
20230627,100000,2207835750,9950,9960,9960,9950,34
20230627,095900,2207497350,9960,9960,9960,9950,1977
20230627,095800,2187814200,9960,9980,9980,9960,2510
20230627,095700,2162814400,9980,9960,9980,9960,141
20230627,095600,2161408840,9960,9960,9960,9950,309
20230627,095500,2158331460,9960,9960,9980,9960,1876
20230627,095400,2139646100,9960,9980,9980,9960,553
20230627,095300,2134130240,9980,9990,10000,9970,1447
20230627,095200,2119666810,9980,9970,9990,9970,520
20230627,095100,2114480770,9970,9970,9980,9970,875
20230627,095000,2105756920,9970,9980,9980,9970,427
20230627,094900,2101499420,9970,10000,10000,9960,757
20230627,094800,2093936690,10000,9990,10010,9990,1737
20230627,094700,2076566720,9980,9960,9980,9960,188
20230627,094600,2074691680,9950,9950,9980,9950,1283
20230627,094500,2061923240,9950,9950,9980,9950,4161
20230627,094400,2020508500,9950,9970,9980,9950,3061
20230627,094300,1990004350,9970,9990,9990,9970,3505
20230627,094200,1954998230,10000,10020,10030,10000,5114
20230627,094100,1903830880,10020,10040,10040,10020,2672
20230627,094000,1877034670,10040,10030,10040,10030,306
20230627,093900,1873964950,10040,10040,10050,10030,175
20230627,093800,1872207940,10050,10070,10070,10040,1427
20230627,093700,1857870790,10060,10070,10070,10060,1087
20230627,093600,1846931880,10080,10080,10100,10070,337
20230627,093500,1843534510,10070,10110,10120,10070,2312
20230627,093400,1820188210,10120,10130,10130,10110,987
20230627,093300,1810197110,10120,10110,10130,10110,3319
20230627,093200,1776608970,10100,10100,10110,10060,2413
20230627,093100,1752252170,10100,10120,10120,10100,1366
20230627,093000,1738452120,10100,10100,10120,10080,1820
20230627,092900,1720069720,10110,10140,10140,10110,2987
20230627,092800,1689833710,10140,10120,10140,10120,4399
20230627,092700,1645279650,10110,10080,10120,10070,4752
20230627,092600,1597303960,10080,10060,10080,10060,1569
20230627,092500,1581512380,10060,10040,10060,10040,668
20230627,092400,1574803510,10030,10030,10030,10030,480
20230627,092300,1569989110,10030,10030,10030,10020,672
20230627,092200,1563251540,10020,10010,10030,10000,551
20230627,092100,1557737180,10010,10020,10030,10000,337
20230627,092000,1554359630,10020,9980,10020,9960,1719
20230627,091900,1537208390,9980,9990,9990,9970,547
20230627,091800,1531751030,9990,9950,9990,9950,1751
20230627,091700,1514324630,9940,10010,10010,9940,5503
20230627,091600,1459388210,10030,10060,10060,10010,5172
20230627,091500,1407534680,10060,10090,10090,10060,4068
20230627,091400,1366559740,10080,10080,10090,10070,1363
20230627,091300,1352819800,10080,10080,10080,10070,1133
20230627,091200,1341399710,10080,10070,10080,10070,3553
20230627,091100,1305595280,10070,10100,10100,10070,3195
20230627,091000,1273380730,10100,10070,10100,10050,3057
20230627,090900,1242573150,10070,10100,10100,10040,4302
20230627,090800,1199237910,10100,10130,10150,10100,2851
20230627,090700,1170409950,10100,10160,10170,10100,11501
20230627,090600,1053962360,10160,10110,10170,10110,8578
20230627,090500,966967780,10110,10150,10150,10110,8457
20230627,090400,881313690,10150,10150,10150,10120,15713
20230627,090300,721964790,10150,10110,10180,10110,18535
20230627,090200,533937280,10120,10120,10150,10080,12806
20230627,090100,404270740,10120,10060,10140,10010,23973
20230627,090000,162902570,10060,9940,10060,9900,16343