stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203000,4336976130,4865,4865,4865,4865,16537
20230627,202900,4336976130,4865,4865,4865,4865,0
20230627,202800,4336976130,4865,4865,4865,4865,0
20230627,202700,4336976130,4865,4865,4865,4865,0
20230627,202600,4336976130,4865,4865,4865,4865,0
20230627,202500,4336976130,4865,4865,4865,4865,0
20230627,202400,4336976130,4865,4865,4865,4865,0
20230627,202300,4336976130,4865,4865,4865,4865,0
20230627,202200,4336976130,4865,4865,4865,4865,0
20230627,202100,4336976130,4865,4865,4865,4865,0
20230627,202000,4336976130,4865,4865,4865,4865,0
20230627,201900,4336976130,4865,4865,4865,4865,0
20230627,201800,4336976130,4865,4865,4865,4865,0
20230627,201700,4336976130,4865,4865,4865,4865,0
20230627,201600,4336976130,4865,4865,4865,4865,0
20230627,201500,4336976130,4865,4865,4865,4865,0
20230627,201400,4336976130,4865,4865,4865,4865,0
20230627,201300,4336976130,4865,4865,4865,4865,0
20230627,201200,4336976130,4865,4865,4865,4865,0
20230627,201100,4336976130,4865,4865,4865,4865,0
20230627,201000,4336976130,4865,4865,4865,4865,0
20230627,200900,4336976130,4865,4865,4865,4865,0
20230627,200800,4336976130,4865,4865,4865,4865,0
20230627,200700,4336976130,4865,4865,4865,4865,0
20230627,200600,4336976130,4865,4865,4865,4865,0
20230627,200500,4336976130,4865,4865,4865,4865,0
20230627,200400,4336976130,4865,4865,4865,4865,0
20230627,200300,4336976130,4865,4865,4865,4865,0
20230627,200200,4336976130,4865,4865,4865,4865,0
20230627,200100,4336976130,4865,4865,4865,4865,0
20230627,200000,4336976130,4865,4865,4865,4865,16537
20230627,195900,4336976130,4865,4865,4865,4865,0
20230627,195800,4336976130,4865,4865,4865,4865,0
20230627,195700,4336976130,4865,4865,4865,4865,0
20230627,195600,4336976130,4865,4865,4865,4865,0
20230627,195500,4336976130,4865,4865,4865,4865,0
20230627,195400,4336976130,4865,4865,4865,4865,0
20230627,195300,4336976130,4865,4865,4865,4865,0
20230627,195200,4336976130,4865,4865,4865,4865,0
20230627,195100,4336976130,4865,4865,4865,4865,0
20230627,195000,4336976130,4865,4865,4865,4865,0
20230627,194900,4336976130,4865,4865,4865,4865,0
20230627,194800,4336976130,4865,4865,4865,4865,0
20230627,194700,4336976130,4865,4865,4865,4865,0
20230627,194600,4336976130,4865,4865,4865,4865,0
20230627,194500,4336976130,4865,4865,4865,4865,0
20230627,194400,4336976130,4865,4865,4865,4865,0
20230627,194300,4336976130,4865,4865,4865,4865,0
20230627,194200,4336976130,4865,4865,4865,4865,0
20230627,194100,4336976130,4865,4865,4865,4865,0
20230627,194000,4336976130,4865,4865,4865,4865,0
20230627,193900,4336976130,4865,4865,4865,4865,0
20230627,193800,4336976130,4865,4865,4865,4865,0
20230627,193700,4336976130,4865,4865,4865,4865,0
20230627,193600,4336976130,4865,4865,4865,4865,0
20230627,193500,4336976130,4865,4865,4865,4865,0
20230627,193400,4336976130,4865,4865,4865,4865,0
20230627,193300,4336976130,4865,4865,4865,4865,0
20230627,193200,4336976130,4865,4865,4865,4865,0
20230627,193100,4336976130,4865,4865,4865,4865,0
20230627,193000,4336976130,4865,4865,4865,4865,16537
20230627,192900,4336976130,4865,4865,4865,4865,0
20230627,192800,4336976130,4865,4865,4865,4865,0
20230627,192700,4336976130,4865,4865,4865,4865,0
20230627,192600,4336976130,4865,4865,4865,4865,0
20230627,192500,4336976130,4865,4865,4865,4865,0
20230627,192400,4336976130,4865,4865,4865,4865,0
20230627,192300,4336976130,4865,4865,4865,4865,0
20230627,192200,4336976130,4865,4865,4865,4865,0
20230627,192100,4336976130,4865,4865,4865,4865,0
20230627,192000,4336976130,4865,4865,4865,4865,0
20230627,191900,4336976130,4865,4865,4865,4865,0
20230627,191800,4336976130,4865,4865,4865,4865,0
20230627,191700,4336976130,4865,4865,4865,4865,0
20230627,191600,4336976130,4865,4865,4865,4865,0
20230627,191500,4336976130,4865,4865,4865,4865,0
20230627,191400,4336976130,4865,4865,4865,4865,0
20230627,191300,4336976130,4865,4865,4865,4865,0
20230627,191200,4336976130,4865,4865,4865,4865,0
20230627,191100,4336976130,4865,4865,4865,4865,0
20230627,191000,4336976130,4865,4865,4865,4865,0
20230627,190900,4336976130,4865,4865,4865,4865,0
20230627,190800,4336976130,4865,4865,4865,4865,0
20230627,190700,4336976130,4865,4865,4865,4865,0
20230627,190600,4336976130,4865,4865,4865,4865,0
20230627,190500,4336976130,4865,4865,4865,4865,0
20230627,190400,4336976130,4865,4865,4865,4865,0
20230627,190300,4336976130,4865,4865,4865,4865,0
20230627,190200,4336976130,4865,4865,4865,4865,0
20230627,190100,4336976130,4865,4865,4865,4865,0
20230627,190000,4336976130,4865,4865,4865,4865,16537
20230627,185900,4336976130,4865,4865,4865,4865,0
20230627,185800,4336976130,4865,4865,4865,4865,0
20230627,185700,4336976130,4865,4865,4865,4865,0
20230627,185600,4336976130,4865,4865,4865,4865,0
20230627,185500,4336976130,4865,4865,4865,4865,0
20230627,185400,4336976130,4865,4865,4865,4865,0
20230627,185300,4336976130,4865,4865,4865,4865,0
20230627,185200,4336976130,4865,4865,4865,4865,0
20230627,185100,4336976130,4865,4865,4865,4865,0
20230627,185000,4336976130,4865,4865,4865,4865,0
20230627,184900,4336976130,4865,4865,4865,4865,0
20230627,184800,4336976130,4865,4865,4865,4865,0
20230627,184700,4336976130,4865,4865,4865,4865,0
20230627,184600,4336976130,4865,4865,4865,4865,0
20230627,184500,4336976130,4865,4865,4865,4865,0
20230627,184400,4336976130,4865,4865,4865,4865,0
20230627,184300,4336976130,4865,4865,4865,4865,0
20230627,184200,4336976130,4865,4865,4865,4865,0
20230627,184100,4336976130,4865,4865,4865,4865,0
20230627,184000,4336976130,4865,4865,4865,4865,0
20230627,183900,4336976130,4865,4865,4865,4865,0
20230627,183800,4336976130,4865,4865,4865,4865,0
20230627,183700,4336976130,4865,4865,4865,4865,0
20230627,183600,4336976130,4865,4865,4865,4865,0
20230627,183500,4336976130,4865,4865,4865,4865,0
20230627,183400,4336976130,4865,4865,4865,4865,0
20230627,183300,4336976130,4865,4865,4865,4865,0
20230627,183200,4336976130,4865,4865,4865,4865,0
20230627,183100,4336976130,4865,4865,4865,4865,0
20230627,183000,4336976130,4865,4865,4865,4865,16537
20230627,182900,4336976130,4865,4865,4865,4865,0
20230627,182800,4336976130,4865,4865,4865,4865,0
20230627,182700,4336976130,4865,4865,4865,4865,0
20230627,182600,4336976130,4865,4865,4865,4865,0
20230627,182500,4336976130,4865,4865,4865,4865,0
20230627,182400,4336976130,4865,4865,4865,4865,0
20230627,182300,4336976130,4865,4865,4865,4865,0
20230627,182200,4336976130,4865,4865,4865,4865,0
20230627,182100,4336976130,4865,4865,4865,4865,0
20230627,182000,4336976130,4865,4865,4865,4865,0
20230627,181900,4336976130,4865,4865,4865,4865,0
20230627,181800,4336976130,4865,4865,4865,4865,0
20230627,181700,4336976130,4865,4865,4865,4865,0
20230627,181600,4336976130,4865,4865,4865,4865,0
20230627,181500,4336976130,4865,4865,4865,4865,0
20230627,181400,4336976130,4865,4865,4865,4865,0
20230627,181300,4336976130,4865,4865,4865,4865,0
20230627,181200,4336976130,4865,4865,4865,4865,0
20230627,181100,4336976130,4865,4865,4865,4865,0
20230627,181000,4336976130,4865,4865,4865,4865,0
20230627,180900,4336976130,4865,4865,4865,4865,0
20230627,180800,4336976130,4865,4865,4865,4865,0
20230627,180700,4336976130,4865,4865,4865,4865,0
20230627,180600,4336976130,4865,4865,4865,4865,0
20230627,180500,4336976130,4865,4865,4865,4865,0
20230627,180400,4336976130,4865,4865,4865,4865,0
20230627,180300,4336976130,4865,4865,4865,4865,0
20230627,180200,4336976130,4865,4865,4865,4865,0
20230627,180100,4336976130,4865,4865,4865,4865,0
20230627,180000,4336976130,4865,4865,4865,4865,16537
20230627,175900,4336976130,4865,4865,4865,4865,0
20230627,175800,4336976130,4865,4865,4865,4865,0
20230627,175700,4336976130,4865,4865,4865,4865,0
20230627,175600,4336976130,4865,4865,4865,4865,0
20230627,175500,4336976130,4865,4865,4865,4865,0
20230627,175400,4336976130,4865,4865,4865,4865,0
20230627,175300,4336976130,4865,4865,4865,4865,0
20230627,175200,4336976130,4865,4865,4865,4865,0
20230627,175100,4336976130,4865,4865,4865,4865,0
20230627,175000,4336976130,4865,4865,4865,4865,0
20230627,174900,4336976130,4865,4865,4865,4865,0
20230627,174800,4336976130,4865,4865,4865,4865,0
20230627,174700,4336976130,4865,4865,4865,4865,0
20230627,174600,4336976130,4865,4865,4865,4865,0
20230627,174500,4336976130,4865,4865,4865,4865,0
20230627,174400,4336976130,4865,4865,4865,4865,0
20230627,174300,4336976130,4865,4865,4865,4865,0
20230627,174200,4336976130,4865,4865,4865,4865,0
20230627,174100,4336976130,4865,4865,4865,4865,0
20230627,174000,4336976130,4865,4865,4865,4865,0
20230627,173900,4336976130,4865,4865,4865,4865,0
20230627,173800,4336976130,4865,4865,4865,4865,0
20230627,173700,4336976130,4865,4865,4865,4865,0
20230627,173600,4336976130,4865,4865,4865,4865,0
20230627,173500,4336976130,4865,4865,4865,4865,0
20230627,173400,4336976130,4865,4865,4865,4865,0
20230627,173300,4336976130,4865,4865,4865,4865,0
20230627,173200,4336976130,4865,4865,4865,4865,0
20230627,173100,4336976130,4865,4865,4865,4865,0
20230627,173000,4336976130,4865,4865,4865,4865,16537
20230627,172900,4336976130,4865,4865,4865,4865,0
20230627,172800,4336976130,4865,4865,4865,4865,0
20230627,172700,4336976130,4865,4865,4865,4865,0
20230627,172600,4336976130,4865,4865,4865,4865,0
20230627,172500,4336976130,4865,4865,4865,4865,0
20230627,172400,4336976130,4865,4865,4865,4865,0
20230627,172300,4336976130,4865,4865,4865,4865,0
20230627,172200,4336976130,4865,4865,4865,4865,0
20230627,172100,4336976130,4865,4865,4865,4865,0
20230627,172000,4336976130,4865,4865,4865,4865,0
20230627,171900,4336976130,4865,4865,4865,4865,0
20230627,171800,4336976130,4865,4865,4865,4865,0
20230627,171700,4336976130,4865,4865,4865,4865,0
20230627,171600,4336976130,4865,4865,4865,4865,0
20230627,171500,4336976130,4865,4865,4865,4865,0
20230627,171400,4336976130,4865,4865,4865,4865,0
20230627,171300,4336976130,4865,4865,4865,4865,0
20230627,171200,4336976130,4865,4865,4865,4865,0
20230627,171100,4336976130,4865,4865,4865,4865,0
20230627,171000,4336976130,4865,4865,4865,4865,0
20230627,170900,4336976130,4865,4865,4865,4865,0
20230627,170800,4336976130,4865,4865,4865,4865,0
20230627,170700,4336976130,4865,4865,4865,4865,0
20230627,170600,4336976130,4865,4865,4865,4865,0
20230627,170500,4336976130,4865,4865,4865,4865,0
20230627,170400,4336976130,4865,4865,4865,4865,0
20230627,170300,4336976130,4865,4865,4865,4865,0
20230627,170200,4336976130,4865,4865,4865,4865,0
20230627,170100,4336976130,4865,4865,4865,4865,0
20230627,170000,4336976130,4865,4865,4865,4865,16537
20230627,165900,4336976130,4865,4865,4865,4865,0
20230627,165800,4336976130,4865,4865,4865,4865,0
20230627,165700,4336976130,4865,4865,4865,4865,0
20230627,165600,4336976130,4865,4865,4865,4865,0
20230627,165500,4336976130,4865,4865,4865,4865,0
20230627,165400,4336976130,4865,4865,4865,4865,0
20230627,165300,4336976130,4865,4865,4865,4865,0
20230627,165200,4336976130,4865,4865,4865,4865,0
20230627,165100,4336976130,4865,4865,4865,4865,0
20230627,165000,4336976130,4865,4865,4865,4865,0
20230627,164900,4336976130,4865,4865,4865,4865,0
20230627,164800,4336976130,4865,4865,4865,4865,0
20230627,164700,4336976130,4865,4865,4865,4865,0
20230627,164600,4336976130,4865,4865,4865,4865,0
20230627,164500,4336976130,4865,4865,4865,4865,0
20230627,164400,4336976130,4865,4865,4865,4865,0
20230627,164300,4336976130,4865,4865,4865,4865,0
20230627,164200,4336976130,4865,4865,4865,4865,0
20230627,164100,4336976130,4865,4865,4865,4865,0
20230627,164000,4336976130,4865,4865,4865,4865,0
20230627,163900,4336976130,4865,4865,4865,4865,0
20230627,163800,4336976130,4865,4865,4865,4865,0
20230627,163700,4336976130,4865,4865,4865,4865,0
20230627,163600,4336976130,4865,4865,4865,4865,0
20230627,163500,4336976130,4865,4865,4865,4865,0
20230627,163400,4336976130,4865,4865,4865,4865,0
20230627,163300,4336976130,4865,4865,4865,4865,0
20230627,163200,4336976130,4865,4865,4865,4865,0
20230627,163100,4336976130,4865,4865,4865,4865,0
20230627,163000,4336976130,4865,4865,4865,4865,16537
20230627,162900,4336976130,4865,4865,4865,4865,0
20230627,162800,4336976130,4865,4865,4865,4865,0
20230627,162700,4336976130,4865,4865,4865,4865,0
20230627,162600,4336976130,4865,4865,4865,4865,0
20230627,162500,4336976130,4865,4865,4865,4865,0
20230627,162400,4336976130,4865,4865,4865,4865,0
20230627,162300,4336976130,4865,4865,4865,4865,0
20230627,162200,4336976130,4865,4865,4865,4865,0
20230627,162100,4336976130,4865,4865,4865,4865,0
20230627,162000,4336976130,4865,4865,4865,4865,0
20230627,161900,4336976130,4865,4865,4865,4865,0
20230627,161800,4336976130,4865,4865,4865,4865,0
20230627,161700,4336976130,4865,4865,4865,4865,0
20230627,161600,4336976130,4865,4865,4865,4865,0
20230627,161500,4336976130,4865,4865,4865,4865,0
20230627,161400,4336976130,4865,4865,4865,4865,0
20230627,161300,4336976130,4865,4865,4865,4865,0
20230627,161200,4336976130,4865,4865,4865,4865,0
20230627,161100,4336976130,4865,4865,4865,4865,0
20230627,161000,4336976130,4865,4865,4865,4865,0
20230627,160900,4336976130,4865,4865,4865,4865,0
20230627,160800,4336976130,4865,4865,4865,4865,0
20230627,160700,4336976130,4865,4865,4865,4865,0
20230627,160600,4336976130,4865,4865,4865,4865,0
20230627,160500,4336976130,4865,4865,4865,4865,0
20230627,160400,4336976130,4865,4865,4865,4865,0
20230627,160300,4336976130,4865,4865,4865,4865,0
20230627,160200,4336976130,4865,4865,4865,4865,0
20230627,160100,4336976130,4865,4865,4865,4865,0
20230627,160000,4336976130,4865,4865,4865,4865,16537
20230627,155900,4336976130,4865,4865,4865,4865,0
20230627,155800,4336976130,4865,4865,4865,4865,0
20230627,155700,4336976130,4865,4865,4865,4865,0
20230627,155600,4336976130,4865,4865,4865,4865,0
20230627,155500,4336976130,4865,4865,4865,4865,0
20230627,155400,4336976130,4865,4865,4865,4865,0
20230627,155300,4336976130,4865,4865,4865,4865,0
20230627,155200,4336976130,4865,4865,4865,4865,0
20230627,155100,4336976130,4865,4865,4865,4865,0
20230627,155000,4336976130,4865,4865,4865,4865,0
20230627,154900,4336976130,4865,4865,4865,4865,0
20230627,154800,4336976130,4865,4865,4865,4865,0
20230627,154700,4336976130,4865,4865,4865,4865,0
20230627,154600,4336976130,4865,4865,4865,4865,0
20230627,154500,4336976130,4865,4865,4865,4865,0
20230627,154400,4336976130,4865,4865,4865,4865,0
20230627,154300,4336976130,4865,4865,4865,4865,0
20230627,154200,4336976130,4865,4865,4865,4865,0
20230627,154100,4336976130,4865,4865,4865,4865,0
20230627,154000,4336976130,4865,4865,4865,4865,0
20230627,153900,4336976130,4865,4865,4865,4865,0
20230627,153800,4336976130,4865,4865,4865,4865,0
20230627,153700,4336976130,4865,4865,4865,4865,0
20230627,153600,4336976130,4865,4865,4865,4865,0
20230627,153500,4336976130,4865,4865,4865,4865,0
20230627,153400,4336976130,4865,4865,4865,4865,0
20230627,153300,4336976130,4865,4865,4865,4865,0
20230627,153200,4336976130,4865,4865,4865,4865,0
20230627,153100,4336976130,4865,4865,4865,4865,0
20230627,153000,4336976130,4865,4865,4865,4865,33074
20230627,152900,4256523625,4880,4880,4880,4880,0
20230627,152800,4256523625,4880,4880,4880,4880,0
20230627,152700,4256523625,4880,4880,4880,4880,0
20230627,152600,4256523625,4880,4880,4880,4880,0
20230627,152500,4256523625,4880,4880,4880,4880,0
20230627,152400,4256523625,4880,4880,4880,4880,0
20230627,152300,4256523625,4880,4880,4880,4880,0
20230627,152200,4256523625,4880,4880,4880,4880,0
20230627,152100,4256523625,4880,4880,4880,4880,0
20230627,152000,4256523625,4880,4880,4880,4880,0
20230627,151900,4256523625,4880,4880,4885,4880,2506
20230627,151800,4244290380,4880,4875,4885,4875,2555
20230627,151700,4231825195,4855,4870,4875,4855,2822
20230627,151600,4218101170,4870,4875,4875,4870,377
20230627,151500,4216263325,4850,4850,4850,4850,0
20230627,151400,4216263325,4850,4875,4880,4850,6500
20230627,151300,4184667070,4880,4880,4880,4880,0
20230627,151200,4184667070,4880,4880,4880,4875,1558
20230627,151100,4177070700,4875,4875,4875,4875,101
20230627,151000,4176578325,4880,4880,4885,4880,2833
20230627,150900,4162752630,4885,4875,4885,4875,15
20230627,150800,4162679485,4875,4885,4885,4875,1229
20230627,150700,4156687960,4880,4880,4880,4880,543
20230627,150600,4154038120,4880,4880,4880,4880,142
20230627,150500,4153345160,4880,4885,4885,4880,222
20230627,150400,4152261690,4885,4880,4885,4880,114
20230627,150300,4151705325,4880,4880,4885,4880,191
20230627,150200,4150772330,4885,4885,4885,4885,1
20230627,150100,4150767445,4865,4885,4885,4865,205
20230627,150000,4149770100,4865,4860,4865,4860,1042
20230627,145900,4144700950,4865,4880,4880,4865,1646
20230627,145800,4136682225,4880,4880,4895,4880,153
20230627,145700,4135933830,4900,4885,4900,4865,792
20230627,145600,4132072805,4890,4910,4910,4890,2389
20230627,145500,4120370850,4920,4920,4920,4920,133
20230627,145400,4119716490,4920,4900,4920,4900,1345
20230627,145300,4113111900,4900,4895,4900,4890,1701
20230627,145200,4104780430,4895,4880,4895,4880,437
20230627,145100,4102644060,4880,4890,4890,4880,773
20230627,145000,4098868690,4895,4875,4895,4875,672
20230627,144900,4095589400,4900,4870,4900,4865,3762
20230627,144800,4077232285,4870,4860,4870,4860,2226
20230627,144700,4066400280,4860,4850,4860,4850,1086
20230627,144600,4061130465,4850,4840,4850,4840,1388
20230627,144500,4054400485,4840,4840,4840,4835,202
20230627,144400,4053423220,4825,4840,4845,4815,995
20230627,144300,4048619220,4835,4840,4845,4830,159
20230627,144200,4047849710,4840,4850,4850,4840,18
20230627,144100,4047762420,4850,4840,4850,4825,1562
20230627,144000,4040208435,4835,4830,4855,4830,897
20230627,143900,4035871520,4845,4850,4855,4845,352
20230627,143800,4034164210,4860,4800,4865,4800,4283
20230627,143700,4013508575,4800,4840,4840,4775,29866
20230627,143600,3870105480,4835,4835,4835,4830,777
20230627,143500,3866349925,4840,4860,4860,4840,14195
20230627,143400,3797533870,4860,4865,4865,4860,472
20230627,143300,3795237765,4865,4865,4865,4865,1000
20230627,143200,3790372765,4865,4870,4870,4865,291
20230627,143100,3788956070,4870,4870,4870,4870,133
20230627,143000,3788308360,4865,4855,4865,4850,1159
20230627,142900,3782678975,4855,4860,4860,4855,752
20230627,142800,3779027925,4855,4855,4855,4855,87
20230627,142700,3778605540,4855,4860,4865,4855,1038
20230627,142600,3773560665,4865,4865,4865,4865,524
20230627,142500,3771011405,4865,4865,4870,4865,629
20230627,142400,3767948870,4865,4865,4865,4860,163
20230627,142300,3767155980,4865,4865,4865,4860,1722
20230627,142200,3758785120,4860,4870,4870,4860,225
20230627,142100,3757689580,4870,4870,4870,4860,618
20230627,142000,3754682700,4870,4865,4870,4865,932
20230627,141900,3750147850,4865,4870,4870,4865,386
20230627,141800,3748268235,4870,4870,4875,4870,299
20230627,141700,3746812005,4870,4870,4870,4865,1325
20230627,141600,3740360090,4870,4870,4875,4870,3180
20230627,141500,3724869115,4870,4875,4880,4870,780
20230627,141400,3721066930,4865,4865,4865,4865,137
20230627,141300,3720400425,4865,4850,4865,4845,1273
20230627,141200,3714223245,4845,4845,4845,4845,326
20230627,141100,3712643775,4845,4860,4860,4845,555
20230627,141000,3709952160,4855,4860,4860,4855,534
20230627,140900,3707359335,4860,4855,4860,4850,350
20230627,140800,3705659915,4855,4865,4870,4850,2231
20230627,140700,3694821045,4865,4875,4875,4865,1084
20230627,140600,3689546670,4875,4870,4875,4870,71
20230627,140500,3689200895,4870,4875,4875,4865,292
20230627,140400,3687778525,4875,4875,4875,4865,475
20230627,140300,3685464695,4875,4875,4880,4865,145
20230627,140200,3684759035,4875,4865,4875,4860,372
20230627,140100,3682947595,4880,4875,4880,4860,672
20230627,140000,3679677935,4870,4850,4870,4840,2973
20230627,135900,3665260450,4850,4850,4855,4840,672
20230627,135800,3662001105,4840,4910,4910,4840,19673
20230627,135700,3566154940,4905,4920,4920,4905,2996
20230627,135600,3551439265,4920,4920,4920,4920,320
20230627,135500,3549864865,4945,4920,4945,4920,807
20230627,135400,3545889880,4925,4930,4930,4925,484
20230627,135300,3543506150,4930,4925,4945,4920,790
20230627,135200,3539613715,4930,4940,4940,4930,537
20230627,135100,3536965985,4940,4940,4945,4940,66
20230627,135000,3536639940,4940,4930,4940,4925,1076
20230627,134900,3531334120,4930,4945,4945,4930,1020
20230627,134800,3526302800,4945,4950,4950,4930,42
20230627,134700,3526095345,4950,4925,4950,4920,325
20230627,134600,3524494940,4925,4925,4925,4920,445
20230627,134500,3522303595,4925,4930,4930,4925,318
20230627,134400,3520737340,4925,4925,4925,4925,56
20230627,134300,3520461540,4930,4925,4930,4925,280
20230627,134200,3519081650,4925,4920,4925,4920,683
20230627,134100,3515720155,4920,4920,4920,4920,104
20230627,134000,3515208475,4920,4920,4920,4920,708
20230627,133900,3511725115,4920,4920,4925,4920,207
20230627,133800,3510706670,4920,4915,4920,4915,56
20230627,133700,3510431255,4920,4905,4920,4905,5803
20230627,133600,3481936175,4910,4920,4920,4905,5618
20230627,133500,3454336065,4925,4935,4940,4920,5353
20230627,133400,3427973815,4945,4950,4950,4945,7
20230627,133300,3427939195,4950,4935,4950,4935,171
20230627,133200,3427094610,4950,4955,4955,4940,4698
20230627,133100,3403863895,4955,4965,4975,4955,1028
20230627,133000,3398766665,4980,4960,4985,4960,2621
20230627,132900,3385724125,4955,4970,4970,4955,1582
20230627,132800,3377863330,4955,4955,4970,4955,2829
20230627,132700,3363814150,4945,4950,4950,4945,323
20230627,132600,3362215585,4945,4945,4950,4945,181
20230627,132500,3361320490,4940,4945,4950,4940,974
20230627,132400,3356502590,4950,4945,4950,4945,1000
20230627,132300,3351556895,4945,4935,4950,4925,5235
20230627,132200,3325664275,4930,4935,4935,4930,181
20230627,132100,3324771140,4925,4930,4930,4925,425
20230627,132000,3322675995,4940,4930,4940,4930,746
20230627,131900,3318997735,4930,4935,4935,4930,777
20230627,131800,3315166115,4935,4940,4940,4935,2221
20230627,131700,3304205395,4935,4935,4935,4935,308
20230627,131600,3302685415,4935,4935,4935,4935,610
20230627,131500,3299675065,4930,4930,4930,4930,695
20230627,131400,3296248715,4930,4935,4935,4930,216
20230627,131300,3295182860,4930,4930,4930,4930,235
20230627,131200,3294024310,4930,4930,4935,4930,326
20230627,131100,3292416220,4925,4935,4935,4925,1256
20230627,131000,3286223155,4935,4940,4940,4930,2317
20230627,130900,3274799680,4940,4940,4940,4930,489
20230627,130800,3272386240,4935,4930,4940,4930,297
20230627,130700,3270921100,4925,4930,4930,4920,963
20230627,130600,3266178915,4930,4930,4935,4930,97
20230627,130500,3265700700,4925,4935,4935,4925,227
20230627,130400,3264582120,4930,4930,4935,4925,797
20230627,130300,3260652930,4935,4935,4935,4930,218
20230627,130200,3259578155,4935,4935,4940,4930,80
20230627,130100,3259183455,4935,4940,4940,4930,769
20230627,130000,3255385610,4940,4930,4955,4930,564
20230627,125900,3252605005,4920,4925,4940,4920,11531
20230627,125800,3195849855,4930,4960,4965,4930,5897
20230627,125700,3166662650,4965,4970,4975,4965,541
20230627,125600,3163974375,4975,4980,4980,4970,185
20230627,125500,3163054045,4980,4970,4980,4965,1047
20230627,125400,3157851220,4965,4975,4975,4965,526
20230627,125300,3155239430,4970,4960,4970,4955,793
20230627,125200,3151300960,4955,4950,4955,4945,3453
20230627,125100,3134198995,4945,4945,4950,4945,412
20230627,125000,3132161395,4950,4940,4950,4935,746
20230627,124900,3128476000,4935,4950,4950,4930,855
20230627,124800,3124256505,4950,4955,4955,4950,1701
20230627,124700,3115836485,4955,4930,4955,4930,5605
20230627,124600,3088127480,4935,4925,4935,4925,1191
20230627,124500,3082259750,4925,4915,4925,4915,314
20230627,124400,3080714990,4915,4925,4925,4915,73
20230627,124300,3080355830,4920,4920,4920,4910,1063
20230627,124200,3075130990,4925,4915,4925,4915,22
20230627,124100,3075022850,4915,4910,4915,4910,102
20230627,124000,3074521930,4930,4910,4940,4905,5105
20230627,123900,3049366650,4910,4910,4910,4905,634
20230627,123800,3046254230,4910,4910,4930,4910,2812
20230627,123700,3032425465,4905,4910,4915,4905,2860
20230627,123600,3018392150,4910,4910,4930,4910,799
20230627,123500,3014461750,4910,4910,4920,4910,412
20230627,123400,3012437915,4910,4910,4910,4910,158
20230627,123300,3011662135,4910,4915,4930,4910,1341
20230627,123200,3005071340,4915,4915,4915,4915,83
20230627,123100,3004663395,4915,4920,4930,4910,785
20230627,123000,3000801380,4925,4930,4930,4920,593
20230627,122900,2997881740,4930,4925,4930,4925,170
20230627,122800,2997044130,4930,4925,4940,4925,4102
20230627,122700,2976785285,4930,4930,4935,4930,734
20230627,122600,2973166165,4930,4930,4935,4930,175
20230627,122500,2972303410,4935,4930,4940,4930,144
20230627,122400,2971593180,4925,4940,4940,4925,253
20230627,122300,2970345365,4940,4930,4940,4925,674
20230627,122200,2967022460,4920,4920,4925,4920,870
20230627,122100,2962738465,4920,4920,4925,4920,238
20230627,122000,2961567255,4920,4940,4940,4920,163
20230627,121900,2960763840,4940,4920,4940,4910,581
20230627,121800,2957905665,4910,4895,4940,4895,2246
20230627,121700,2946884820,4895,4900,4900,4895,486
20230627,121600,2944503530,4900,4900,4905,4900,139
20230627,121500,2943822280,4900,4900,4900,4900,355
20230627,121400,2942082780,4900,4900,4900,4900,163
20230627,121300,2941284080,4905,4920,4920,4905,5223
20230627,121200,2915623285,4920,4925,4925,4920,259
20230627,121100,2914348235,4920,4945,4945,4920,868
20230627,121000,2910068670,4930,4945,4945,4930,202
20230627,120900,2909071775,4945,4930,4955,4925,126
20230627,120800,2908449010,4925,4925,4930,4920,451
20230627,120700,2906228615,4930,4940,4940,4930,110
20230627,120600,2905685525,4940,4940,4945,4925,301
20230627,120500,2904198895,4940,4920,4945,4920,180
20230627,120400,2903312010,4920,4920,4920,4915,283
20230627,120300,2901919955,4945,4915,4945,4915,42
20230627,120200,2901713055,4910,4920,4920,4910,2423
20230627,120100,2889800865,4920,4930,4960,4915,2376
20230627,120000,2878105745,4930,4950,4950,4925,7272
20230627,115900,2842196700,4960,4930,4970,4925,1579
20230627,115800,2834393810,4930,4940,4950,4930,884
20230627,115700,2830033690,4940,4930,4950,4930,158
20230627,115600,2829252490,4940,4920,4940,4920,216
20230627,115500,2828187790,4915,4920,4925,4915,797
20230627,115400,2824268955,4915,4915,4920,4915,190
20230627,115300,2823334720,4915,4925,4925,4915,1681
20230627,115200,2815055985,4920,4920,4925,4910,908
20230627,115100,2810593340,4920,4925,4930,4915,1909
20230627,115000,2801198685,4930,4945,4945,4930,2236
20230627,114900,2790159720,4945,4955,4955,4945,5367
20230627,114800,2763604310,4955,4960,4960,4955,737
20230627,114700,2759948795,4965,4965,4965,4945,3920
20230627,114600,2740516520,4965,4960,4970,4960,1236
20230627,114500,2734383955,4965,4975,4985,4960,7060
20230627,114400,2699260780,4975,4955,4980,4950,1917
20230627,114300,2689746590,4945,4940,4955,4940,4914
20230627,114200,2665427200,4935,4935,4945,4935,3520
20230627,114100,2648033370,4935,4915,4945,4915,634
20230627,114000,2644903505,4940,4900,4945,4895,5456
20230627,113900,2618023665,4900,4890,4915,4890,892
20230627,113800,2613652100,4900,4880,4900,4880,2510
20230627,113700,2601369495,4880,4875,4885,4875,366
20230627,113600,2599583855,4875,4875,4875,4875,204
20230627,113500,2598589355,4875,4875,4885,4870,1706
20230627,113400,2590258930,4875,4880,4890,4870,3013
20230627,113300,2575556715,4885,4865,4885,4865,2356
20230627,113200,2564071255,4870,4865,4880,4865,1552
20230627,113100,2556512090,4865,4860,4870,4855,886
20230627,113000,2552207630,4860,4855,4870,4850,2930
20230627,112900,2537973120,4855,4845,4860,4845,1102
20230627,112800,2532627935,4845,4855,4855,4845,2103
20230627,112700,2522425425,4855,4845,4860,4845,1707
20230627,112600,2514142795,4850,4840,4850,4830,932
20230627,112500,2509634065,4835,4860,4860,4835,2205
20230627,112400,2498954285,4855,4840,4855,4825,1730
20230627,112300,2490580175,4840,4830,4850,4805,6002
20230627,112200,2461654120,4825,4810,4825,4800,3610
20230627,112100,2444305480,4805,4830,4830,4800,10199
20230627,112000,2395281145,4825,4810,4825,4805,1706
20230627,111900,2387070615,4810,4830,4835,4805,7047
20230627,111800,2353119860,4835,4850,4855,4830,2853
20230627,111700,2339314760,4850,4840,4850,4840,791
20230627,111600,2335484225,4850,4850,4855,4840,6013
20230627,111500,2306336565,4850,4850,4860,4845,1536
20230627,111400,2298880310,4845,4835,4860,4830,4471
20230627,111300,2277211060,4820,4840,4850,4815,11580
20230627,111200,2221288465,4840,4835,4860,4835,4836
20230627,111100,2197851300,4850,4900,4900,4835,15427
20230627,111000,2122825905,4900,4905,4915,4900,6840
20230627,110900,2089273630,4915,4920,4925,4905,1769
20230627,110800,2080585260,4920,4935,4935,4905,9792
20230627,110700,2032439720,4925,4960,4965,4925,10673
20230627,110600,1979664090,4965,4955,4965,4955,6372
20230627,110500,1948090700,4955,4955,4955,4955,0
20230627,110400,1948090700,4955,4970,4980,4955,10644
20230627,110300,1895315790,4970,4995,4995,4970,8187
20230627,110200,1854573425,4990,4990,5010,4985,917
20230627,110100,1849989520,4990,5000,5010,4990,3785
20230627,110000,1831070320,4990,4985,5000,4980,2553
20230627,105900,1818324990,4985,4985,4990,4980,282
20230627,105800,1816919305,4985,4985,4990,4980,2033
20230627,105700,1806781905,4985,4985,4990,4985,441
20230627,105600,1804582885,4985,4985,4990,4985,5326
20230627,105500,1778032525,4990,4990,4995,4990,2365
20230627,105400,1766230425,4990,4985,4995,4985,291
20230627,105300,1764779355,4990,4990,4990,4990,98
20230627,105200,1764290335,4990,4990,4990,4985,786
20230627,105100,1760368345,4985,4990,4990,4985,586
20230627,105000,1757445130,4990,4995,4995,4980,3989
20230627,104900,1737563030,4995,4990,4995,4990,343
20230627,104800,1735850780,4995,4990,4995,4990,84
20230627,104700,1735431585,4990,4995,4995,4990,849
20230627,104600,1731191765,4995,4990,4995,4990,180
20230627,104500,1730293545,4990,4990,4995,4990,182
20230627,104400,1729384695,4985,4985,4990,4985,572
20230627,104300,1726533170,4985,4990,4995,4985,777
20230627,104200,1722658370,5000,4985,5000,4985,1853
20230627,104100,1713414990,4990,4990,5000,4990,4845
20230627,104000,1689231565,4995,4995,5000,4995,4233
20230627,103900,1668075920,4995,5000,5000,4995,307
20230627,103800,1666541775,5000,5000,5000,4995,638
20230627,103700,1663354165,5000,5010,5010,5000,1852
20230627,103600,1654092625,5010,5010,5020,5010,147
20230627,103500,1653356055,5000,5040,5060,5000,1912
20230627,103400,1643740665,5000,5020,5020,4995,10070
20230627,103300,1593365330,5020,5040,5040,5020,3661
20230627,103200,1574940120,5040,5040,5060,5040,848
20230627,103100,1570662770,5050,5040,5050,5040,898
20230627,103000,1566136740,5040,5030,5040,5030,4696
20230627,102900,1542511670,5030,5030,5030,5030,6450
20230627,102800,1510068170,5020,5050,5060,5020,7229
20230627,102700,1473706370,5050,5030,5060,5030,768
20230627,102600,1469829450,5020,5050,5050,5020,3421
20230627,102500,1452604010,5050,5050,5050,5050,130
20230627,102400,1451947510,5050,5050,5050,5050,55
20230627,102300,1451669760,5050,5060,5060,5050,3415
20230627,102200,1434404600,5070,5070,5070,5070,964
20230627,102100,1429517120,5070,5070,5070,5070,192
20230627,102000,1428543680,5070,5080,5080,5070,694
20230627,101900,1425018460,5090,5080,5090,5070,248
20230627,101800,1423758540,5070,5070,5070,5070,869
20230627,101700,1419352710,5080,5090,5090,5080,1096
20230627,101600,1413783510,5090,5080,5090,5080,78
20230627,101500,1413386790,5080,5090,5090,5080,109
20230627,101400,1412832550,5090,5090,5090,5090,96
20230627,101300,1412343910,5090,5100,5100,5090,1494
20230627,101200,1404737520,5100,5100,5110,5100,71
20230627,101100,1404375320,5090,5100,5100,5090,186
20230627,101000,1403427520,5100,5110,5110,5100,921
20230627,100900,1398730380,5110,5110,5110,5100,334
20230627,100800,1397024170,5110,5100,5110,5100,172
20230627,100700,1396146300,5110,5100,5110,5100,605
20230627,100600,1393060690,5110,5110,5110,5110,42
20230627,100500,1392846070,5110,5130,5130,5100,5078
20230627,100400,1366890460,5130,5120,5130,5120,712
20230627,100300,1363238590,5130,5100,5140,5090,8674
20230627,100200,1318977190,5100,5080,5110,5080,541
20230627,100100,1316216220,5080,5080,5080,5070,546
20230627,100000,1313444430,5070,5100,5120,5070,9604
20230627,095900,1264656070,5100,5150,5150,5100,2787
20230627,095800,1250387730,5150,5150,5170,5140,3089
20230627,095700,1234426430,5170,5140,5170,5130,2166
20230627,095600,1223278640,5140,5150,5150,5140,723
20230627,095500,1219558250,5150,5140,5150,5130,741
20230627,095400,1215747950,5130,5130,5130,5110,5133
20230627,095300,1189463550,5140,5170,5190,5140,3330
20230627,095200,1172263630,5190,5180,5190,5170,707
20230627,095100,1168601690,5190,5170,5200,5170,1732
20230627,095000,1159618790,5170,5200,5250,5170,6988
20230627,094900,1123270500,5200,5110,5210,5110,17493
20230627,094800,1033164180,5100,5040,5100,5040,17265
20230627,094700,945405580,5050,5060,5060,5040,1911
20230627,094600,935755220,5050,5070,5070,5040,3907
20230627,094500,915990070,5060,5060,5070,5060,442
20230627,094400,913752130,5060,5060,5070,5050,1258
20230627,094300,907386890,5070,5060,5070,5060,2913
20230627,094200,892631660,5060,5060,5070,5060,6135
20230627,094100,861544920,5060,5060,5080,5060,5164
20230627,094000,835359380,5060,5050,5080,5040,9721
20230627,093900,786135110,5050,5010,5050,5010,6530
20230627,093800,753237750,5010,5020,5040,5010,4081
20230627,093700,732705580,5020,5020,5040,5020,3223
20230627,093600,716525010,5030,5080,5080,5030,5970
20230627,093500,686333910,5080,5070,5090,5060,4388
20230627,093400,664048360,5060,5030,5060,5030,9234
20230627,093300,617465680,5020,5010,5020,5000,4974
20230627,093200,592526930,5010,4985,5020,4985,1565
20230627,093100,584710345,4995,5010,5010,4985,6973
20230627,093000,549872230,5010,5040,5070,5000,4393
20230627,092900,527805700,5040,5060,5060,5030,5445
20230627,092800,500369270,5060,5080,5080,5050,1376
20230627,092700,493404360,5070,5070,5070,5060,1009
20230627,092600,488297010,5070,5090,5090,5050,8087
20230627,092500,447381350,5100,5130,5130,5090,3246
20230627,092400,430836220,5130,5080,5130,5060,5457
20230627,092300,403018250,5060,5060,5090,5050,8788
20230627,092200,358498650,5060,5150,5160,5050,3300
20230627,092100,341665910,5150,5160,5160,5130,3204
20230627,092000,325178710,5160,5180,5180,5150,3229
20230627,091900,308508280,5190,5240,5250,5190,1703
20230627,091800,299637800,5240,5200,5240,5200,497
20230627,091700,297038450,5200,5230,5240,5200,4904
20230627,091600,271466670,5230,5290,5290,5230,6285
20230627,091500,238451430,5280,5290,5290,5280,255
20230627,091400,237104930,5270,5300,5300,5270,9092
20230627,091300,189056020,5300,5330,5330,5300,1756
20230627,091200,179728420,5320,5330,5340,5310,306
20230627,091100,178099270,5340,5320,5340,5320,601
20230627,091000,174898810,5320,5320,5340,5310,2127
20230627,090900,163595530,5320,5360,5360,5300,3764
20230627,090800,143569010,5380,5380,5380,5310,1712
20230627,090700,134417900,5380,5340,5380,5330,1384
20230627,090600,127016320,5350,5370,5380,5350,1677
20230627,090500,118023570,5360,5450,5450,5360,2489
20230627,090400,104552390,5450,5450,5450,5420,2467
20230627,090300,91129310,5450,5410,5470,5400,1539
20230627,090200,82781700,5440,5480,5480,5400,1977
20230627,090100,71999910,5480,5500,5540,5480,802
20230627,090000,67588960,5500,5500,5570,5500,12278