stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183100,1627512265,4295,4295,4295,4295,2163
20230627,183000,1627512265,4295,4295,4295,4295,0
20230627,182900,1627512265,4295,4295,4295,4295,0
20230627,182800,1627512265,4295,4295,4295,4295,0
20230627,182700,1627512265,4295,4295,4295,4295,0
20230627,182600,1627512265,4295,4295,4295,4295,0
20230627,182500,1627512265,4295,4295,4295,4295,0
20230627,182400,1627512265,4295,4295,4295,4295,0
20230627,182300,1627512265,4295,4295,4295,4295,0
20230627,182200,1627512265,4295,4295,4295,4295,0
20230627,182100,1627512265,4295,4295,4295,4295,0
20230627,182000,1627512265,4295,4295,4295,4295,0
20230627,181900,1627512265,4295,4295,4295,4295,0
20230627,181800,1627512265,4295,4295,4295,4295,0
20230627,181700,1627512265,4295,4295,4295,4295,0
20230627,181600,1627512265,4295,4295,4295,4295,0
20230627,181500,1627512265,4295,4295,4295,4295,0
20230627,181400,1627512265,4295,4295,4295,4295,0
20230627,181300,1627512265,4295,4295,4295,4295,0
20230627,181200,1627512265,4295,4295,4295,4295,0
20230627,181100,1627512265,4295,4295,4295,4295,0
20230627,181000,1627512265,4295,4295,4295,4295,0
20230627,180900,1627512265,4295,4295,4295,4295,0
20230627,180800,1627512265,4295,4295,4295,4295,0
20230627,180700,1627512265,4295,4295,4295,4295,0
20230627,180600,1627512265,4295,4295,4295,4295,0
20230627,180500,1627512265,4295,4295,4295,4295,0
20230627,180400,1627512265,4295,4295,4295,4295,0
20230627,180300,1627512265,4295,4295,4295,4295,0
20230627,180200,1627512265,4295,4295,4295,4295,0
20230627,180100,1627512265,4295,4295,4295,4295,2163
20230627,180000,1627512265,4295,4295,4295,4295,0
20230627,175900,1627512265,4295,4295,4295,4295,0
20230627,175800,1627512265,4295,4295,4295,4295,0
20230627,175700,1627512265,4295,4295,4295,4295,0
20230627,175600,1627512265,4295,4295,4295,4295,0
20230627,175500,1627512265,4295,4295,4295,4295,0
20230627,175400,1627512265,4295,4295,4295,4295,0
20230627,175300,1627512265,4295,4295,4295,4295,0
20230627,175200,1627512265,4295,4295,4295,4295,0
20230627,175100,1627512265,4295,4295,4295,4295,0
20230627,175000,1627512265,4295,4295,4295,4295,0
20230627,174900,1627512265,4295,4295,4295,4295,0
20230627,174800,1627512265,4295,4295,4295,4295,0
20230627,174700,1627512265,4295,4295,4295,4295,0
20230627,174600,1627512265,4295,4295,4295,4295,0
20230627,174500,1627512265,4295,4295,4295,4295,0
20230627,174400,1627512265,4295,4295,4295,4295,0
20230627,174300,1627512265,4295,4295,4295,4295,0
20230627,174200,1627512265,4295,4295,4295,4295,0
20230627,174100,1627512265,4295,4295,4295,4295,0
20230627,174000,1627512265,4295,4295,4295,4295,0
20230627,173900,1627512265,4295,4295,4295,4295,0
20230627,173800,1627512265,4295,4295,4295,4295,0
20230627,173700,1627512265,4295,4295,4295,4295,0
20230627,173600,1627512265,4295,4295,4295,4295,0
20230627,173500,1627512265,4295,4295,4295,4295,0
20230627,173400,1627512265,4295,4295,4295,4295,0
20230627,173300,1627512265,4295,4295,4295,4295,0
20230627,173200,1627512265,4295,4295,4295,4295,0
20230627,173100,1627512265,4295,4295,4295,4295,2163
20230627,173000,1627512265,4295,4295,4295,4295,0
20230627,172900,1627512265,4295,4295,4295,4295,0
20230627,172800,1627512265,4295,4295,4295,4295,0
20230627,172700,1627512265,4295,4295,4295,4295,0
20230627,172600,1627512265,4295,4295,4295,4295,0
20230627,172500,1627512265,4295,4295,4295,4295,0
20230627,172400,1627512265,4295,4295,4295,4295,0
20230627,172300,1627512265,4295,4295,4295,4295,0
20230627,172200,1627512265,4295,4295,4295,4295,0
20230627,172100,1627512265,4295,4295,4295,4295,0
20230627,172000,1627512265,4295,4295,4295,4295,0
20230627,171900,1627512265,4295,4295,4295,4295,0
20230627,171800,1627512265,4295,4295,4295,4295,0
20230627,171700,1627512265,4295,4295,4295,4295,0
20230627,171600,1627512265,4295,4295,4295,4295,0
20230627,171500,1627512265,4295,4295,4295,4295,0
20230627,171400,1627512265,4295,4295,4295,4295,0
20230627,171300,1627512265,4295,4295,4295,4295,0
20230627,171200,1627512265,4295,4295,4295,4295,0
20230627,171100,1627512265,4295,4295,4295,4295,0
20230627,171000,1627512265,4295,4295,4295,4295,0
20230627,170900,1627512265,4295,4295,4295,4295,0
20230627,170800,1627512265,4295,4295,4295,4295,0
20230627,170700,1627512265,4295,4295,4295,4295,0
20230627,170600,1627512265,4295,4295,4295,4295,0
20230627,170500,1627512265,4295,4295,4295,4295,0
20230627,170400,1627512265,4295,4295,4295,4295,0
20230627,170300,1627512265,4295,4295,4295,4295,0
20230627,170200,1627512265,4295,4295,4295,4295,0
20230627,170100,1627512265,4295,4295,4295,4295,2163
20230627,170000,1627512265,4295,4295,4295,4295,0
20230627,165900,1627512265,4295,4295,4295,4295,0
20230627,165800,1627512265,4295,4295,4295,4295,0
20230627,165700,1627512265,4295,4295,4295,4295,0
20230627,165600,1627512265,4295,4295,4295,4295,0
20230627,165500,1627512265,4295,4295,4295,4295,0
20230627,165400,1627512265,4295,4295,4295,4295,0
20230627,165300,1627512265,4295,4295,4295,4295,0
20230627,165200,1627512265,4295,4295,4295,4295,0
20230627,165100,1627512265,4295,4295,4295,4295,0
20230627,165000,1627512265,4295,4295,4295,4295,0
20230627,164900,1627512265,4295,4295,4295,4295,0
20230627,164800,1627512265,4295,4295,4295,4295,0
20230627,164700,1627512265,4295,4295,4295,4295,0
20230627,164600,1627512265,4295,4295,4295,4295,0
20230627,164500,1627512265,4295,4295,4295,4295,0
20230627,164400,1627512265,4295,4295,4295,4295,0
20230627,164300,1627512265,4295,4295,4295,4295,0
20230627,164200,1627512265,4295,4295,4295,4295,0
20230627,164100,1627512265,4295,4295,4295,4295,0
20230627,164000,1627512265,4295,4295,4295,4295,0
20230627,163900,1627512265,4295,4295,4295,4295,0
20230627,163800,1627512265,4295,4295,4295,4295,0
20230627,163700,1627512265,4295,4295,4295,4295,0
20230627,163600,1627512265,4295,4295,4295,4295,0
20230627,163500,1627512265,4295,4295,4295,4295,0
20230627,163400,1627512265,4295,4295,4295,4295,0
20230627,163300,1627512265,4295,4295,4295,4295,0
20230627,163200,1627512265,4295,4295,4295,4295,0
20230627,163100,1627512265,4295,4295,4295,4295,2163
20230627,163000,1627512265,4295,4295,4295,4295,0
20230627,162900,1627512265,4295,4295,4295,4295,0
20230627,162800,1627512265,4295,4295,4295,4295,0
20230627,162700,1627512265,4295,4295,4295,4295,0
20230627,162600,1627512265,4295,4295,4295,4295,0
20230627,162500,1627512265,4295,4295,4295,4295,0
20230627,162400,1627512265,4295,4295,4295,4295,0
20230627,162300,1627512265,4295,4295,4295,4295,0
20230627,162200,1627512265,4295,4295,4295,4295,0
20230627,162100,1627512265,4295,4295,4295,4295,0
20230627,162000,1627512265,4295,4295,4295,4295,0
20230627,161900,1627512265,4295,4295,4295,4295,0
20230627,161800,1627512265,4295,4295,4295,4295,0
20230627,161700,1627512265,4295,4295,4295,4295,0
20230627,161600,1627512265,4295,4295,4295,4295,0
20230627,161500,1627512265,4295,4295,4295,4295,0
20230627,161400,1627512265,4295,4295,4295,4295,0
20230627,161300,1627512265,4295,4295,4295,4295,0
20230627,161200,1627512265,4295,4295,4295,4295,0
20230627,161100,1627512265,4295,4295,4295,4295,0
20230627,161000,1627512265,4295,4295,4295,4295,0
20230627,160900,1627512265,4295,4295,4295,4295,0
20230627,160800,1627512265,4295,4295,4295,4295,0
20230627,160700,1627512265,4295,4295,4295,4295,0
20230627,160600,1627512265,4295,4295,4295,4295,0
20230627,160500,1627512265,4295,4295,4295,4295,0
20230627,160400,1627512265,4295,4295,4295,4295,0
20230627,160300,1627512265,4295,4295,4295,4295,0
20230627,160200,1627512265,4295,4295,4295,4295,0
20230627,160100,1627512265,4295,4295,4295,4295,2163
20230627,160000,1627512265,4295,4295,4295,4295,0
20230627,155900,1627512265,4295,4295,4295,4295,0
20230627,155800,1627512265,4295,4295,4295,4295,0
20230627,155700,1627512265,4295,4295,4295,4295,0
20230627,155600,1627512265,4295,4295,4295,4295,0
20230627,155500,1627512265,4295,4295,4295,4295,0
20230627,155400,1627512265,4295,4295,4295,4295,0
20230627,155300,1627512265,4295,4295,4295,4295,0
20230627,155200,1627512265,4295,4295,4295,4295,0
20230627,155100,1627512265,4295,4295,4295,4295,0
20230627,155000,1627512265,4295,4295,4295,4295,0
20230627,154900,1627512265,4295,4295,4295,4295,0
20230627,154800,1627512265,4295,4295,4295,4295,0
20230627,154700,1627512265,4295,4295,4295,4295,0
20230627,154600,1627512265,4295,4295,4295,4295,0
20230627,154500,1627512265,4295,4295,4295,4295,0
20230627,154400,1627512265,4295,4295,4295,4295,0
20230627,154300,1627512265,4295,4295,4295,4295,0
20230627,154200,1627512265,4295,4295,4295,4295,0
20230627,154100,1627512265,4295,4295,4295,4295,0
20230627,154000,1627512265,4295,4295,4295,4295,0
20230627,153900,1627512265,4295,4295,4295,4295,0
20230627,153800,1627512265,4295,4295,4295,4295,0
20230627,153700,1627512265,4295,4295,4295,4295,0
20230627,153600,1627512265,4295,4295,4295,4295,0
20230627,153500,1627512265,4295,4295,4295,4295,0
20230627,153400,1627512265,4295,4295,4295,4295,0
20230627,153300,1627512265,4295,4295,4295,4295,0
20230627,153200,1627512265,4295,4295,4295,4295,0
20230627,153100,1627512265,4295,4295,4295,4295,2163
20230627,153000,1627512265,4295,4295,4295,4295,2163
20230627,152900,1618222180,4295,4295,4295,4295,0
20230627,152800,1618222180,4295,4295,4295,4295,0
20230627,152700,1618222180,4295,4295,4295,4295,0
20230627,152600,1618222180,4295,4295,4295,4295,0
20230627,152500,1618222180,4295,4295,4295,4295,0
20230627,152400,1618222180,4295,4295,4295,4295,0
20230627,152300,1618222180,4295,4295,4295,4295,0
20230627,152200,1618222180,4295,4295,4295,4295,0
20230627,152100,1618222180,4295,4295,4295,4295,0
20230627,152000,1618222180,4295,4295,4295,4295,0
20230627,151900,1618222180,4295,4295,4295,4290,212
20230627,151800,1617311650,4295,4295,4295,4295,537
20230627,151700,1615005235,4295,4300,4300,4295,118
20230627,151600,1614497935,4300,4300,4300,4300,130
20230627,151500,1613938935,4290,4290,4290,4290,2461
20230627,151400,1603381245,4290,4290,4290,4290,230
20230627,151300,1602394545,4290,4290,4290,4290,0
20230627,151200,1602394545,4290,4290,4290,4290,0
20230627,151100,1602394545,4290,4290,4290,4290,0
20230627,151000,1602394545,4290,4290,4290,4290,251
20230627,150900,1601317755,4290,4300,4300,4290,3736
20230627,150800,1585272485,4300,4295,4300,4295,398
20230627,150700,1583563025,4295,4295,4295,4295,327
20230627,150600,1582158560,4295,4295,4295,4295,0
20230627,150500,1582158560,4295,4295,4295,4295,1618
20230627,150400,1575209250,4295,4295,4295,4295,106
20230627,150300,1574753980,4295,4295,4295,4295,870
20230627,150200,1571017330,4295,4295,4295,4295,2084
20230627,150100,1562066550,4300,4295,4300,4295,152
20230627,150000,1561413210,4295,4295,4295,4295,1
20230627,145900,1561408915,4295,4295,4295,4295,130
20230627,145800,1560850565,4300,4300,4300,4300,116
20230627,145700,1560351765,4300,4300,4300,4300,19
20230627,145600,1560270065,4300,4295,4300,4295,249
20230627,145500,1559199420,4295,4295,4295,4295,2
20230627,145400,1559190830,4295,4300,4300,4295,234
20230627,145300,1558185640,4300,4300,4300,4300,0
20230627,145200,1558185640,4300,4300,4300,4300,50
20230627,145100,1557970640,4295,4295,4295,4295,84
20230627,145000,1557609860,4295,4295,4295,4295,10
20230627,144900,1557566910,4295,4295,4300,4295,2882
20230627,144800,1545182360,4295,4295,4295,4295,100
20230627,144700,1544752860,4295,4295,4295,4295,405
20230627,144600,1543013385,4295,4295,4295,4295,420
20230627,144500,1541209485,4290,4290,4290,4290,0
20230627,144400,1541209485,4290,4290,4290,4290,0
20230627,144300,1541209485,4290,4290,4290,4290,133
20230627,144200,1540638915,4290,4290,4290,4290,0
20230627,144100,1540638915,4290,4290,4290,4290,971
20230627,144000,1536473325,4290,4290,4290,4290,1100
20230627,143900,1531754325,4295,4300,4300,4295,234
20230627,143800,1530749045,4300,4300,4300,4300,100
20230627,143700,1530319045,4300,4300,4300,4300,48
20230627,143600,1530112645,4300,4300,4300,4300,0
20230627,143500,1530112645,4300,4300,4300,4300,23
20230627,143400,1530013745,4290,4290,4290,4290,0
20230627,143300,1530013745,4290,4290,4290,4290,0
20230627,143200,1530013745,4290,4300,4300,4290,565
20230627,143100,1527585775,4300,4285,4300,4285,61
20230627,143000,1527323490,4285,4280,4285,4280,2452
20230627,142900,1516828375,4285,4285,4285,4285,5
20230627,142800,1516806950,4275,4280,4280,4275,500
20230627,142700,1514667670,4280,4280,4280,4280,1174
20230627,142600,1509642950,4280,4285,4285,4280,125
20230627,142500,1509107595,4285,4290,4290,4285,13984
20230627,142400,1449181235,4295,4295,4295,4295,246
20230627,142300,1448124665,4300,4300,4300,4300,100
20230627,142200,1447694665,4300,4300,4300,4300,0
20230627,142100,1447694665,4300,4300,4300,4300,585
20230627,142000,1445179165,4300,4295,4300,4295,231
20230627,141900,1444187015,4295,4295,4295,4295,1196
20230627,141800,1439050195,4300,4300,4300,4300,1010
20230627,141700,1434707195,4300,4300,4300,4300,551
20230627,141600,1432337895,4295,4295,4295,4295,0
20230627,141500,1432337895,4295,4295,4295,4295,0
20230627,141400,1432337895,4295,4300,4305,4295,1260
20230627,141300,1426922935,4300,4300,4300,4300,0
20230627,141200,1426922935,4300,4300,4300,4300,11
20230627,141100,1426875635,4300,4300,4300,4300,0
20230627,141000,1426875635,4300,4305,4305,4300,393
20230627,140900,1425185605,4305,4305,4305,4305,5
20230627,140800,1425164080,4305,4305,4305,4305,0
20230627,140700,1425164080,4305,4305,4305,4305,5
20230627,140600,1425142555,4310,4300,4310,4300,130
20230627,140500,1424582755,4300,4300,4300,4300,0
20230627,140400,1424582755,4300,4300,4300,4300,0
20230627,140300,1424582755,4300,4300,4300,4300,499
20230627,140200,1422437055,4300,4300,4300,4300,122
20230627,140100,1421912455,4300,4300,4305,4300,2869
20230627,140000,1409575305,4300,4300,4300,4300,1062
20230627,135900,1405008705,4305,4305,4305,4305,409
20230627,135800,1403247960,4305,4305,4305,4305,161
20230627,135700,1402554855,4310,4310,4310,4310,213
20230627,135600,1401636825,4305,4310,4310,4305,508
20230627,135500,1399449835,4305,4310,4310,4305,98
20230627,135400,1399027935,4310,4310,4310,4310,0
20230627,135300,1399027935,4310,4310,4310,4310,0
20230627,135200,1399027935,4310,4310,4310,4310,10
20230627,135100,1398984835,4305,4310,4310,4305,261
20230627,135000,1397861080,4310,4310,4310,4310,10
20230627,134900,1397817980,4305,4305,4305,4305,0
20230627,134800,1397817980,4305,4310,4310,4305,437
20230627,134700,1395936495,4305,4310,4310,4305,33
20230627,134600,1395794280,4310,4310,4310,4310,909
20230627,134500,1391876490,4310,4310,4310,4310,150
20230627,134400,1391229990,4310,4310,4310,4310,34
20230627,134300,1391083450,4310,4310,4310,4310,82
20230627,134200,1390730030,4310,4310,4310,4310,2
20230627,134100,1390721410,4305,4305,4305,4305,997
20230627,134000,1386429325,4310,4310,4310,4310,50
20230627,133900,1386213825,4310,4310,4310,4310,1757
20230627,133800,1378641155,4315,4315,4315,4310,2242
20230627,133700,1368967930,4315,4315,4315,4315,400
20230627,133600,1367241930,4315,4315,4315,4315,440
20230627,133500,1365343330,4320,4320,4320,4320,0
20230627,133400,1365343330,4320,4315,4320,4315,123
20230627,133300,1364812580,4320,4320,4320,4320,1
20230627,133200,1364808260,4320,4320,4320,4320,636
20230627,133100,1362060740,4320,4320,4320,4320,100
20230627,133000,1361628740,4320,4320,4320,4320,201
20230627,132900,1360760420,4320,4320,4320,4320,10
20230627,132800,1360717220,4320,4320,4320,4320,64
20230627,132700,1360440740,4320,4320,4320,4320,250
20230627,132600,1359360740,4320,4325,4325,4320,536
20230627,132500,1357045165,4325,4325,4325,4325,868
20230627,132400,1353291065,4325,4325,4325,4325,813
20230627,132300,1349774840,4330,4330,4330,4330,5
20230627,132200,1349753190,4330,4330,4330,4330,21
20230627,132100,1349662260,4330,4330,4330,4330,5
20230627,132000,1349640610,4330,4330,4330,4330,52
20230627,131900,1349415450,4330,4330,4330,4330,275
20230627,131800,1348224700,4330,4330,4330,4330,1063
20230627,131700,1343621910,4330,4330,4330,4330,615
20230627,131600,1340958960,4330,4325,4330,4310,1202
20230627,131500,1335767885,4335,4345,4350,4335,8907
20230627,131400,1297072840,4345,4345,4350,4345,6675
20230627,131300,1268067550,4345,4330,4345,4330,2939
20230627,131200,1255320745,4325,4320,4325,4320,1115
20230627,131100,1250499775,4315,4305,4315,4305,13988
20230627,131000,1190146445,4310,4310,4310,4310,194
20230627,130900,1189310305,4305,4305,4305,4305,0
20230627,130800,1189310305,4305,4305,4305,4305,0
20230627,130700,1189310305,4305,4310,4310,4305,306
20230627,130600,1187991470,4310,4310,4310,4310,2
20230627,130500,1187982850,4310,4310,4310,4310,17
20230627,130400,1187909580,4310,4310,4310,4310,16
20230627,130300,1187840620,4310,4310,4310,4310,0
20230627,130200,1187840620,4310,4310,4310,4310,156
20230627,130100,1187168260,4315,4315,4315,4315,2
20230627,130000,1187159630,4315,4315,4315,4315,1
20230627,125900,1187155315,4315,4315,4315,4315,46
20230627,125800,1186956825,4315,4320,4320,4315,250
20230627,125700,1185877515,4330,4330,4330,4330,175
20230627,125600,1185119765,4320,4325,4325,4320,841
20230627,125500,1181482935,4325,4320,4325,4320,528
20230627,125400,1179201965,4310,4310,4310,4310,1250
20230627,125300,1173814465,4310,4310,4310,4310,0
20230627,125200,1173814465,4310,4315,4315,4310,2184
20230627,125100,1164391755,4310,4310,4310,4310,2
20230627,125000,1164383135,4310,4310,4310,4310,30
20230627,124900,1164253835,4310,4310,4310,4310,300
20230627,124800,1162960835,4315,4315,4315,4315,10
20230627,124700,1162917685,4310,4315,4315,4310,52
20230627,124600,1162693415,4315,4315,4315,4315,67
20230627,124500,1162404310,4315,4320,4320,4315,4424
20230627,124400,1143309355,4315,4330,4330,4315,2169
20230627,124300,1133945370,4330,4325,4330,4325,497
20230627,124200,1131795205,4320,4320,4320,4320,4367
20230627,124100,1112929765,4320,4320,4320,4320,10
20230627,124000,1112886565,4320,4315,4320,4315,317
20230627,123900,1111517635,4315,4315,4315,4315,523
20230627,123800,1109260890,4315,4315,4315,4315,98
20230627,123700,1108838020,4320,4315,4320,4315,109
20230627,123600,1108367590,4315,4315,4315,4315,120
20230627,123500,1107849790,4320,4310,4320,4310,2021
20230627,123400,1099126625,4310,4310,4310,4310,100
20230627,123300,1098695625,4310,4310,4310,4310,100
20230627,123200,1098264625,4315,4310,4315,4310,700
20230627,123100,1095247560,4310,4310,4310,4310,1213
20230627,123000,1090019530,4305,4305,4305,4305,10
20230627,122900,1089976480,4310,4310,4310,4310,100
20230627,122800,1089545480,4310,4305,4310,4305,285
20230627,122700,1088318550,4305,4305,4305,4305,295
20230627,122600,1087048575,4305,4300,4305,4300,4395
20230627,122500,1068147615,4300,4300,4300,4300,603
20230627,122400,1065554715,4295,4295,4295,4295,1
20230627,122300,1065550420,4295,4295,4295,4295,263
20230627,122200,1064420835,4295,4295,4295,4295,592
20230627,122100,1061878195,4295,4295,4295,4295,0
20230627,122000,1061878195,4295,4295,4295,4295,1
20230627,121900,1061873900,4295,4295,4295,4295,7
20230627,121800,1061843835,4295,4295,4295,4295,0
20230627,121700,1061843835,4295,4300,4300,4295,468
20230627,121600,1059833280,4300,4300,4300,4300,0
20230627,121500,1059833280,4300,4295,4300,4295,61
20230627,121400,1059571270,4295,4295,4295,4295,1074
20230627,121300,1054958440,4300,4300,4300,4300,0
20230627,121200,1054958440,4300,4300,4300,4300,800
20230627,121100,1051518440,4300,4300,4300,4300,300
20230627,121000,1050228440,4300,4300,4300,4300,0
20230627,120900,1050228440,4300,4300,4300,4300,69
20230627,120800,1049931740,4300,4300,4300,4300,0
20230627,120700,1049931740,4300,4300,4300,4300,336
20230627,120600,1048486940,4295,4295,4295,4295,820
20230627,120500,1044965040,4295,4295,4295,4295,0
20230627,120400,1044965040,4295,4295,4295,4295,112
20230627,120300,1044484000,4290,4290,4290,4290,0
20230627,120200,1044484000,4290,4290,4290,4290,56
20230627,120100,1044243760,4295,4295,4295,4295,908
20230627,120000,1040343900,4295,4295,4295,4295,0
20230627,115900,1040343900,4295,4295,4295,4295,297
20230627,115800,1039068285,4290,4290,4290,4290,2571
20230627,115700,1028038695,4290,4290,4290,4290,2
20230627,115600,1028030115,4290,4290,4290,4290,100
20230627,115500,1027601115,4290,4290,4290,4290,914
20230627,115400,1023680055,4285,4285,4285,4285,317
20230627,115300,1022321710,4285,4285,4285,4285,0
20230627,115200,1022321710,4285,4285,4285,4285,1669
20230627,115100,1015170045,4290,4290,4290,4290,0
20230627,115000,1015170045,4290,4290,4290,4290,0
20230627,114900,1015170045,4290,4285,4290,4285,209
20230627,114800,1014274475,4285,4285,4285,4285,1
20230627,114700,1014270190,4285,4285,4285,4285,31
20230627,114600,1014137355,4285,4285,4285,4285,22
20230627,114500,1014043085,4285,4285,4285,4285,500
20230627,114400,1011900585,4285,4285,4285,4285,1339
20230627,114300,1006162970,4285,4285,4285,4285,924
20230627,114200,1002203630,4285,4285,4285,4285,1076
20230627,114100,997592970,4280,4280,4280,4280,0
20230627,114000,997592970,4280,4280,4280,4280,100
20230627,113900,997164970,4280,4280,4280,4280,0
20230627,113800,997164970,4280,4275,4280,4275,422
20230627,113700,995358825,4280,4280,4280,4280,87
20230627,113600,994986465,4275,4275,4275,4275,0
20230627,113500,994986465,4275,4275,4275,4275,17
20230627,113400,994913790,4280,4280,4280,4280,0
20230627,113300,994913790,4280,4280,4280,4280,419
20230627,113200,993120470,4280,4280,4280,4275,646
20230627,113100,990355850,4280,4280,4285,4280,818
20230627,113000,986854560,4280,4280,4280,4280,280
20230627,112900,985656160,4285,4275,4285,4275,318
20230627,112800,984296300,4275,4275,4275,4275,257
20230627,112700,983197625,4270,4270,4270,4270,0
20230627,112600,983197625,4270,4270,4270,4270,535
20230627,112500,980913175,4270,4270,4270,4270,0
20230627,112400,980913175,4270,4270,4270,4270,0
20230627,112300,980913175,4270,4265,4270,4265,623
20230627,112200,978256065,4260,4260,4260,4260,100
20230627,112100,977830065,4260,4260,4260,4260,20
20230627,112000,977744865,4260,4265,4265,4260,214
20230627,111900,976833220,4265,4265,4265,4265,100
20230627,111800,976406720,4265,4265,4265,4265,90
20230627,111700,976022870,4260,4260,4260,4260,0
20230627,111600,976022870,4260,4260,4260,4260,0
20230627,111500,976022870,4260,4265,4265,4260,4
20230627,111400,976005815,4265,4265,4265,4265,232
20230627,111300,975016335,4260,4265,4265,4260,563
20230627,111200,972616305,4265,4265,4265,4265,196
20230627,111100,971780365,4265,4265,4265,4265,0
20230627,111000,971780365,4265,4265,4265,4265,192
20230627,110900,970961485,4265,4265,4265,4265,22
20230627,110800,970867655,4265,4265,4265,4265,600
20230627,110700,968308655,4275,4275,4275,4275,25
20230627,110600,968201780,4275,4275,4275,4275,100
20230627,110500,967774280,4265,4265,4265,4265,0
20230627,110400,967774280,4265,4265,4265,4265,6
20230627,110300,967748690,4265,4265,4265,4265,0
20230627,110200,967748690,4265,4265,4265,4265,0
20230627,110100,967748690,4265,4265,4265,4265,0
20230627,110000,967748690,4265,4265,4265,4265,0
20230627,105900,967748690,4265,4270,4270,4265,419
20230627,105800,965961155,4265,4265,4265,4265,0
20230627,105700,965961155,4265,4265,4265,4265,10
20230627,105600,965918505,4275,4275,4275,4275,0
20230627,105500,965918505,4275,4260,4275,4260,985
20230627,105400,961717180,4260,4260,4260,4260,0
20230627,105300,961717180,4260,4260,4260,4260,741
20230627,105200,958560520,4260,4260,4260,4260,3
20230627,105100,958547740,4260,4260,4260,4260,56
20230627,105000,958309180,4260,4260,4260,4260,0
20230627,104900,958309180,4260,4265,4265,4260,593
20230627,104800,955782995,4265,4265,4265,4265,14
20230627,104700,955723285,4265,4265,4265,4265,48
20230627,104600,955518565,4260,4255,4260,4255,352
20230627,104500,954019545,4255,4250,4255,4250,938
20230627,104400,950028580,4255,4255,4255,4255,1149
20230627,104300,945139585,4260,4260,4260,4260,705
20230627,104200,942136285,4265,4265,4265,4265,60
20230627,104100,941880385,4260,4260,4260,4260,275
20230627,104000,940708885,4255,4255,4255,4255,516
20230627,103900,938513305,4250,4250,4250,4250,836
20230627,103800,934960305,4250,4250,4250,4250,75
20230627,103700,934641555,4250,4255,4255,4250,200
20230627,103600,933791545,4255,4265,4265,4255,251
20230627,103500,932722965,4265,4265,4265,4265,297
20230627,103400,931456260,4265,4265,4265,4265,716
20230627,103300,928402520,4265,4265,4265,4265,0
20230627,103200,928402520,4265,4265,4265,4265,35
20230627,103100,928253245,4265,4260,4265,4255,1173
20230627,103000,923262095,4255,4265,4265,4255,1986
20230627,102900,914802380,4265,4265,4265,4265,101
20230627,102800,914371615,4265,4265,4270,4265,521
20230627,102700,912149450,4270,4270,4270,4270,1158
20230627,102600,907204790,4275,4275,4275,4270,554
20230627,102500,904838570,4275,4280,4280,4275,541
20230627,102400,902524970,4280,4280,4280,4280,63
20230627,102300,902255330,4280,4280,4280,4280,44
20230627,102200,902067010,4280,4280,4280,4280,320
20230627,102100,900697410,4275,4275,4275,4275,276
20230627,102000,899517510,4275,4280,4280,4275,216
20230627,101900,898593610,4280,4280,4280,4280,5
20230627,101800,898572210,4275,4275,4275,4275,2
20230627,101700,898563660,4275,4280,4280,4275,108
20230627,101600,898101610,4280,4285,4285,4280,219
20230627,101500,897163955,4285,4285,4285,4285,112
20230627,101400,896684035,4285,4285,4285,4285,350
20230627,101300,895184285,4285,4285,4285,4285,0
20230627,101200,895184285,4285,4285,4285,4285,0
20230627,101100,895184285,4285,4285,4285,4285,0
20230627,101000,895184285,4285,4290,4290,4285,210
20230627,100900,894283885,4290,4290,4290,4290,302
20230627,100800,892988305,4290,4290,4290,4290,157
20230627,100700,892314775,4285,4285,4285,4285,0
20230627,100600,892314775,4285,4285,4285,4285,601
20230627,100500,889739490,4285,4285,4285,4285,8
20230627,100400,889705210,4275,4280,4280,4275,1469
20230627,100300,883422550,4285,4285,4285,4285,228
20230627,100200,882445570,4290,4290,4290,4290,553
20230627,100100,880073200,4290,4290,4290,4285,11
20230627,100000,880026045,4285,4275,4285,4275,293
20230627,095900,878770550,4290,4290,4290,4290,10
20230627,095800,878727650,4290,4290,4290,4290,2514
20230627,095700,867942590,4305,4265,4305,4260,3494
20230627,095600,852989310,4265,4260,4265,4260,1649
20230627,095500,845957020,4260,4260,4260,4260,1195
20230627,095400,840866320,4260,4255,4260,4255,302
20230627,095300,839579835,4260,4260,4260,4260,11
20230627,095200,839532975,4260,4260,4260,4260,21
20230627,095100,839443515,4260,4260,4260,4260,0
20230627,095000,839443515,4260,4260,4260,4260,34
20230627,094900,839298675,4260,4260,4260,4260,4
20230627,094800,839281635,4260,4240,4260,4240,211
20230627,094700,838385975,4240,4245,4245,4240,4226
20230627,094600,820456880,4240,4240,4245,4240,1363
20230627,094500,814674855,4260,4255,4260,4240,8787
20230627,094400,777393515,4255,4275,4275,4250,3073
20230627,094300,764315810,4265,4260,4265,4255,1084
20230627,094200,759695140,4265,4275,4275,4265,3490
20230627,094100,744793640,4280,4280,4280,4275,678
20230627,094000,741894805,4280,4280,4280,4280,830
20230627,093900,738342405,4280,4295,4295,4280,2080
20230627,093800,729425380,4295,4295,4295,4290,1202
20230627,093700,724268695,4300,4305,4305,4295,2157
20230627,093600,714993680,4305,4300,4305,4300,1395
20230627,093500,708995005,4300,4290,4300,4290,8
20230627,093400,708960655,4290,4300,4300,4290,63
20230627,093300,708690355,4290,4300,4300,4290,178
20230627,093200,707926725,4290,4290,4290,4290,311
20230627,093100,706592535,4285,4285,4285,4285,290
20230627,093000,705349885,4275,4275,4275,4275,1936
20230627,092900,697073485,4275,4295,4295,4275,3686
20230627,092800,681263790,4295,4300,4300,4295,1905
20230627,092700,673077330,4295,4300,4300,4295,1616
20230627,092600,666128755,4300,4310,4310,4300,3845
20230627,092500,649572735,4305,4305,4310,4305,154
20230627,092400,648909725,4305,4315,4315,4305,1377
20230627,092300,642978710,4315,4310,4315,4310,2409
20230627,092200,632594315,4310,4330,4330,4310,1676
20230627,092100,625349185,4325,4320,4325,4320,604
20230627,092000,622739205,4320,4320,4320,4320,429
20230627,091900,620885925,4320,4325,4330,4315,1831
20230627,091800,612975765,4330,4320,4330,4320,1583
20230627,091700,606132810,4320,4350,4350,4300,4223
20230627,091600,587871010,4350,4365,4380,4350,17599
20230627,091500,510921365,4360,4350,4380,4350,16083
20230627,091400,440665910,4350,4340,4350,4330,5215
20230627,091300,418009065,4340,4340,4350,4330,6439
20230627,091200,390038790,4340,4300,4360,4295,8354
20230627,091100,353891610,4300,4290,4300,4290,6062
20230627,091000,327855845,4290,4285,4290,4285,2310
20230627,090900,317952265,4285,4285,4285,4285,918
20230627,090800,314018635,4290,4290,4295,4290,3940
20230627,090700,297105210,4290,4290,4290,4270,1615
20230627,090600,290191990,4290,4270,4290,4250,5566
20230627,090500,266451315,4270,4285,4285,4260,7402
20230627,090400,234828260,4285,4295,4295,4285,1977
20230627,090300,226343435,4295,4295,4300,4285,5723
20230627,090200,201782025,4290,4295,4295,4285,1654
20230627,090100,194682580,4285,4310,4310,4275,13287
20230627,090000,137611095,4310,4350,4360,4300,31725