stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183300,361731222,1397,1397,1397,1397,4649
20230627,183200,361731222,1397,1397,1397,1397,0
20230627,183100,361731222,1397,1397,1397,1397,0
20230627,183000,361731222,1397,1397,1397,1397,0
20230627,182900,361731222,1397,1397,1397,1397,0
20230627,182800,361731222,1397,1397,1397,1397,0
20230627,182700,361731222,1397,1397,1397,1397,0
20230627,182600,361731222,1397,1397,1397,1397,0
20230627,182500,361731222,1397,1397,1397,1397,0
20230627,182400,361731222,1397,1397,1397,1397,0
20230627,182300,361731222,1397,1397,1397,1397,0
20230627,182200,361731222,1397,1397,1397,1397,0
20230627,182100,361731222,1397,1397,1397,1397,0
20230627,182000,361731222,1397,1397,1397,1397,0
20230627,181900,361731222,1397,1397,1397,1397,0
20230627,181800,361731222,1397,1397,1397,1397,0
20230627,181700,361731222,1397,1397,1397,1397,0
20230627,181600,361731222,1397,1397,1397,1397,0
20230627,181500,361731222,1397,1397,1397,1397,0
20230627,181400,361731222,1397,1397,1397,1397,0
20230627,181300,361731222,1397,1397,1397,1397,0
20230627,181200,361731222,1397,1397,1397,1397,0
20230627,181100,361731222,1397,1397,1397,1397,0
20230627,181000,361731222,1397,1397,1397,1397,0
20230627,180900,361731222,1397,1397,1397,1397,0
20230627,180800,361731222,1397,1397,1397,1397,0
20230627,180700,361731222,1397,1397,1397,1397,0
20230627,180600,361731222,1397,1397,1397,1397,0
20230627,180500,361731222,1397,1397,1397,1397,0
20230627,180400,361731222,1397,1397,1397,1397,0
20230627,180300,361731222,1397,1397,1397,1397,4649
20230627,180200,361731222,1397,1397,1397,1397,0
20230627,180100,361731222,1397,1397,1397,1397,0
20230627,180000,361731222,1397,1397,1397,1397,0
20230627,175900,361731222,1397,1397,1397,1397,0
20230627,175800,361731222,1397,1397,1397,1397,0
20230627,175700,361731222,1397,1397,1397,1397,0
20230627,175600,361731222,1397,1397,1397,1397,0
20230627,175500,361731222,1397,1397,1397,1397,0
20230627,175400,361731222,1397,1397,1397,1397,0
20230627,175300,361731222,1397,1397,1397,1397,0
20230627,175200,361731222,1397,1397,1397,1397,0
20230627,175100,361731222,1397,1397,1397,1397,0
20230627,175000,361731222,1397,1397,1397,1397,0
20230627,174900,361731222,1397,1397,1397,1397,0
20230627,174800,361731222,1397,1397,1397,1397,0
20230627,174700,361731222,1397,1397,1397,1397,0
20230627,174600,361731222,1397,1397,1397,1397,0
20230627,174500,361731222,1397,1397,1397,1397,0
20230627,174400,361731222,1397,1397,1397,1397,0
20230627,174300,361731222,1397,1397,1397,1397,0
20230627,174200,361731222,1397,1397,1397,1397,0
20230627,174100,361731222,1397,1397,1397,1397,0
20230627,174000,361731222,1397,1397,1397,1397,0
20230627,173900,361731222,1397,1397,1397,1397,0
20230627,173800,361731222,1397,1397,1397,1397,0
20230627,173700,361731222,1397,1397,1397,1397,0
20230627,173600,361731222,1397,1397,1397,1397,0
20230627,173500,361731222,1397,1397,1397,1397,0
20230627,173400,361731222,1397,1397,1397,1397,0
20230627,173300,361731222,1397,1397,1397,1397,4649
20230627,173200,361731222,1397,1397,1397,1397,0
20230627,173100,361731222,1397,1397,1397,1397,0
20230627,173000,361731222,1397,1397,1397,1397,0
20230627,172900,361731222,1397,1397,1397,1397,0
20230627,172800,361731222,1397,1397,1397,1397,0
20230627,172700,361731222,1397,1397,1397,1397,0
20230627,172600,361731222,1397,1397,1397,1397,0
20230627,172500,361731222,1397,1397,1397,1397,0
20230627,172400,361731222,1397,1397,1397,1397,0
20230627,172300,361731222,1397,1397,1397,1397,0
20230627,172200,361731222,1397,1397,1397,1397,0
20230627,172100,361731222,1397,1397,1397,1397,0
20230627,172000,361731222,1397,1397,1397,1397,0
20230627,171900,361731222,1397,1397,1397,1397,0
20230627,171800,361731222,1397,1397,1397,1397,0
20230627,171700,361731222,1397,1397,1397,1397,0
20230627,171600,361731222,1397,1397,1397,1397,0
20230627,171500,361731222,1397,1397,1397,1397,0
20230627,171400,361731222,1397,1397,1397,1397,0
20230627,171300,361731222,1397,1397,1397,1397,0
20230627,171200,361731222,1397,1397,1397,1397,0
20230627,171100,361731222,1397,1397,1397,1397,0
20230627,171000,361731222,1397,1397,1397,1397,0
20230627,170900,361731222,1397,1397,1397,1397,0
20230627,170800,361731222,1397,1397,1397,1397,0
20230627,170700,361731222,1397,1397,1397,1397,0
20230627,170600,361731222,1397,1397,1397,1397,0
20230627,170500,361731222,1397,1397,1397,1397,0
20230627,170400,361731222,1397,1397,1397,1397,0
20230627,170300,361731222,1397,1397,1397,1397,4649
20230627,170200,361731222,1397,1397,1397,1397,0
20230627,170100,361731222,1397,1397,1397,1397,0
20230627,170000,361731222,1397,1397,1397,1397,0
20230627,165900,361731222,1397,1397,1397,1397,0
20230627,165800,361731222,1397,1397,1397,1397,0
20230627,165700,361731222,1397,1397,1397,1397,0
20230627,165600,361731222,1397,1397,1397,1397,0
20230627,165500,361731222,1397,1397,1397,1397,0
20230627,165400,361731222,1397,1397,1397,1397,0
20230627,165300,361731222,1397,1397,1397,1397,0
20230627,165200,361731222,1397,1397,1397,1397,0
20230627,165100,361731222,1397,1397,1397,1397,0
20230627,165000,361731222,1397,1397,1397,1397,0
20230627,164900,361731222,1397,1397,1397,1397,0
20230627,164800,361731222,1397,1397,1397,1397,0
20230627,164700,361731222,1397,1397,1397,1397,0
20230627,164600,361731222,1397,1397,1397,1397,0
20230627,164500,361731222,1397,1397,1397,1397,0
20230627,164400,361731222,1397,1397,1397,1397,0
20230627,164300,361731222,1397,1397,1397,1397,0
20230627,164200,361731222,1397,1397,1397,1397,0
20230627,164100,361731222,1397,1397,1397,1397,0
20230627,164000,361731222,1397,1397,1397,1397,0
20230627,163900,361731222,1397,1397,1397,1397,0
20230627,163800,361731222,1397,1397,1397,1397,0
20230627,163700,361731222,1397,1397,1397,1397,0
20230627,163600,361731222,1397,1397,1397,1397,0
20230627,163500,361731222,1397,1397,1397,1397,0
20230627,163400,361731222,1397,1397,1397,1397,0
20230627,163300,361731222,1397,1397,1397,1397,4649
20230627,163200,361731222,1397,1397,1397,1397,0
20230627,163100,361731222,1397,1397,1397,1397,0
20230627,163000,361731222,1397,1397,1397,1397,0
20230627,162900,361731222,1397,1397,1397,1397,0
20230627,162800,361731222,1397,1397,1397,1397,0
20230627,162700,361731222,1397,1397,1397,1397,0
20230627,162600,361731222,1397,1397,1397,1397,0
20230627,162500,361731222,1397,1397,1397,1397,0
20230627,162400,361731222,1397,1397,1397,1397,0
20230627,162300,361731222,1397,1397,1397,1397,0
20230627,162200,361731222,1397,1397,1397,1397,0
20230627,162100,361731222,1397,1397,1397,1397,0
20230627,162000,361731222,1397,1397,1397,1397,0
20230627,161900,361731222,1397,1397,1397,1397,0
20230627,161800,361731222,1397,1397,1397,1397,0
20230627,161700,361731222,1397,1397,1397,1397,0
20230627,161600,361731222,1397,1397,1397,1397,0
20230627,161500,361731222,1397,1397,1397,1397,0
20230627,161400,361731222,1397,1397,1397,1397,0
20230627,161300,361731222,1397,1397,1397,1397,0
20230627,161200,361731222,1397,1397,1397,1397,0
20230627,161100,361731222,1397,1397,1397,1397,0
20230627,161000,361731222,1397,1397,1397,1397,0
20230627,160900,361731222,1397,1397,1397,1397,0
20230627,160800,361731222,1397,1397,1397,1397,0
20230627,160700,361731222,1397,1397,1397,1397,0
20230627,160600,361731222,1397,1397,1397,1397,0
20230627,160500,361731222,1397,1397,1397,1397,0
20230627,160400,361731222,1397,1397,1397,1397,0
20230627,160300,361731222,1397,1397,1397,1397,4649
20230627,160200,361731222,1397,1397,1397,1397,0
20230627,160100,361731222,1397,1397,1397,1397,0
20230627,160000,361731222,1397,1397,1397,1397,0
20230627,155900,361731222,1397,1397,1397,1397,0
20230627,155800,361731222,1397,1397,1397,1397,0
20230627,155700,361731222,1397,1397,1397,1397,0
20230627,155600,361731222,1397,1397,1397,1397,0
20230627,155500,361731222,1397,1397,1397,1397,0
20230627,155400,361731222,1397,1397,1397,1397,0
20230627,155300,361731222,1397,1397,1397,1397,0
20230627,155200,361731222,1397,1397,1397,1397,0
20230627,155100,361731222,1397,1397,1397,1397,0
20230627,155000,361731222,1397,1397,1397,1397,0
20230627,154900,361731222,1397,1397,1397,1397,0
20230627,154800,361731222,1397,1397,1397,1397,0
20230627,154700,361731222,1397,1397,1397,1397,0
20230627,154600,361731222,1397,1397,1397,1397,0
20230627,154500,361731222,1397,1397,1397,1397,0
20230627,154400,361731222,1397,1397,1397,1397,0
20230627,154300,361731222,1397,1397,1397,1397,0
20230627,154200,361731222,1397,1397,1397,1397,0
20230627,154100,361731222,1397,1397,1397,1397,0
20230627,154000,361731222,1397,1397,1397,1397,0
20230627,153900,361731222,1397,1397,1397,1397,0
20230627,153800,361731222,1397,1397,1397,1397,0
20230627,153700,361731222,1397,1397,1397,1397,0
20230627,153600,361731222,1397,1397,1397,1397,0
20230627,153500,361731222,1397,1397,1397,1397,0
20230627,153400,361731222,1397,1397,1397,1397,0
20230627,153300,361731222,1397,1397,1397,1397,4649
20230627,153200,361731222,1397,1397,1397,1397,0
20230627,153100,361731222,1397,1397,1397,1397,0
20230627,153000,361731222,1397,1397,1397,1397,4649
20230627,152900,355236569,1397,1397,1397,1397,0
20230627,152800,355236569,1397,1397,1397,1397,0
20230627,152700,355236569,1397,1397,1397,1397,0
20230627,152600,355236569,1397,1397,1397,1397,0
20230627,152500,355236569,1397,1397,1397,1397,0
20230627,152400,355236569,1397,1397,1397,1397,0
20230627,152300,355236569,1397,1397,1397,1397,0
20230627,152200,355236569,1397,1397,1397,1397,0
20230627,152100,355236569,1397,1397,1397,1397,0
20230627,152000,355236569,1397,1397,1397,1397,0
20230627,151900,355236569,1397,1397,1398,1396,335
20230627,151800,354768347,1398,1397,1398,1397,92
20230627,151700,354639800,1397,1397,1398,1397,606
20230627,151600,353792667,1397,1397,1397,1397,66
20230627,151500,353700465,1398,1397,1398,1397,135
20230627,151400,353511867,1392,1392,1392,1390,1673
20230627,151300,351184675,1392,1397,1397,1392,141
20230627,151200,350988398,1398,1395,1398,1395,84
20230627,151100,350871074,1395,1395,1395,1395,1
20230627,151000,350869679,1394,1394,1398,1394,326
20230627,150900,350415099,1392,1394,1394,1392,38
20230627,150800,350362149,1398,1398,1398,1398,5
20230627,150700,350355159,1399,1399,1399,1399,19
20230627,150600,350328578,1401,1400,1401,1400,11
20230627,150500,350313171,1401,1398,1401,1398,328
20230627,150400,349854325,1398,1398,1398,1398,0
20230627,150300,349854325,1398,1398,1398,1398,0
20230627,150200,349854325,1398,1398,1398,1398,21
20230627,150100,349824967,1398,1394,1398,1389,831
20230627,150000,348669414,1399,1399,1399,1399,0
20230627,145900,348669414,1399,1396,1399,1396,10
20230627,145800,348655427,1399,1397,1399,1397,10
20230627,145700,348641441,1397,1397,1397,1397,1
20230627,145600,348640044,1400,1398,1400,1398,80
20230627,145500,348528096,1400,1399,1400,1398,348
20230627,145400,348040933,1400,1400,1400,1400,87
20230627,145300,347919133,1400,1400,1400,1400,0
20230627,145200,347919133,1400,1397,1400,1397,149
20230627,145100,347710843,1398,1398,1398,1398,1
20230627,145000,347709445,1398,1398,1398,1398,0
20230627,144900,347709445,1398,1398,1398,1398,1
20230627,144800,347708047,1390,1390,1390,1390,681
20230627,144700,346761457,1390,1390,1390,1390,1245
20230627,144600,345030907,1390,1390,1390,1390,0
20230627,144500,345030907,1390,1399,1402,1390,639
20230627,144400,344139039,1401,1389,1401,1389,478
20230627,144300,343475085,1389,1393,1393,1389,1523
20230627,144200,341359555,1395,1400,1402,1395,689
20230627,144100,340398381,1395,1395,1395,1395,1
20230627,144000,340396986,1403,1403,1403,1403,0
20230627,143900,340396986,1403,1403,1403,1402,12
20230627,143800,340380151,1404,1395,1404,1395,33
20230627,143700,340334107,1396,1396,1396,1396,23
20230627,143600,340301999,1405,1405,1405,1405,0
20230627,143500,340301999,1405,1405,1405,1405,333
20230627,143400,339834134,1405,1405,1405,1405,0
20230627,143300,339834134,1405,1405,1405,1405,4
20230627,143200,339828514,1405,1405,1405,1405,0
20230627,143100,339828514,1405,1398,1405,1389,2002
20230627,143000,337047036,1407,1391,1407,1391,1385
20230627,142900,335115027,1391,1391,1391,1391,29
20230627,142800,335074688,1394,1394,1394,1394,0
20230627,142700,335074688,1394,1394,1394,1394,1
20230627,142600,335073294,1394,1394,1394,1394,0
20230627,142500,335073294,1394,1394,1394,1394,328
20230627,142400,334616062,1394,1394,1394,1394,0
20230627,142300,334616062,1394,1389,1394,1389,1039
20230627,142200,333172831,1394,1394,1394,1390,1167
20230627,142100,331550589,1393,1392,1394,1391,301
20230627,142000,331131595,1393,1393,1393,1393,98
20230627,141900,330995081,1394,1393,1394,1393,2
20230627,141800,330992294,1390,1390,1394,1390,302
20230627,141700,330572506,1394,1389,1394,1389,6
20230627,141600,330564162,1389,1389,1389,1389,0
20230627,141500,330564162,1389,1394,1394,1389,349
20230627,141400,330077711,1390,1390,1390,1390,3347
20230627,141300,325425381,1395,1395,1395,1395,0
20230627,141200,325425381,1395,1395,1395,1395,10
20230627,141100,325411431,1395,1395,1395,1395,0
20230627,141000,325411431,1395,1395,1395,1395,1
20230627,140900,325410036,1396,1396,1396,1396,0
20230627,140800,325410036,1396,1396,1396,1396,0
20230627,140700,325410036,1396,1395,1396,1395,2
20230627,140600,325407245,1396,1396,1396,1396,0
20230627,140500,325407245,1396,1393,1396,1387,652
20230627,140400,324499813,1393,1393,1393,1393,2
20230627,140300,324497027,1393,1395,1395,1393,668
20230627,140200,323565503,1396,1393,1396,1393,219
20230627,140100,323260028,1397,1394,1397,1394,461
20230627,140000,322617057,1395,1395,1395,1395,0
20230627,135900,322617057,1395,1395,1395,1395,0
20230627,135800,322617057,1395,1394,1395,1394,208
20230627,135700,322327103,1396,1396,1396,1396,0
20230627,135600,322327103,1396,1395,1396,1395,60
20230627,135500,322243356,1397,1393,1397,1393,328
20230627,135400,321785606,1395,1395,1395,1395,0
20230627,135300,321785606,1395,1395,1395,1395,0
20230627,135200,321785606,1395,1392,1395,1392,30
20230627,135100,321743807,1388,1388,1388,1388,231
20230627,135000,321423179,1392,1392,1392,1392,1
20230627,134900,321421787,1388,1388,1388,1388,0
20230627,134800,321421787,1388,1394,1394,1388,201
20230627,134700,321142639,1395,1395,1395,1395,0
20230627,134600,321142639,1395,1395,1395,1395,0
20230627,134500,321142639,1395,1389,1395,1389,394
20230627,134400,320594028,1391,1391,1391,1391,0
20230627,134300,320594028,1391,1392,1392,1391,6
20230627,134200,320585681,1396,1396,1396,1396,0
20230627,134100,320585681,1396,1396,1396,1396,0
20230627,134000,320585681,1396,1396,1396,1396,0
20230627,133900,320585681,1396,1390,1396,1390,45
20230627,133800,320523095,1390,1392,1392,1390,1011
20230627,133700,319117798,1394,1394,1394,1394,0
20230627,133600,319117798,1394,1394,1394,1394,0
20230627,133500,319117798,1394,1393,1394,1393,330
20230627,133400,318657788,1397,1397,1397,1397,0
20230627,133300,318657788,1397,1397,1397,1397,0
20230627,133200,318657788,1397,1397,1397,1397,0
20230627,133100,318657788,1397,1397,1397,1397,0
20230627,133000,318657788,1397,1397,1397,1397,0
20230627,132900,318657788,1397,1397,1397,1397,0
20230627,132800,318657788,1397,1397,1397,1397,0
20230627,132700,318657788,1397,1389,1397,1389,1501
20230627,132600,316572891,1389,1389,1389,1389,0
20230627,132500,316572891,1389,1389,1389,1389,1195
20230627,132400,314913036,1390,1397,1397,1390,2422
20230627,132300,311546382,1398,1398,1398,1398,0
20230627,132200,311546382,1398,1398,1398,1398,0
20230627,132100,311546382,1398,1398,1398,1398,0
20230627,132000,311546382,1398,1398,1398,1398,198
20230627,131900,311269578,1398,1398,1398,1398,2302
20230627,131800,308051382,1398,1398,1398,1398,0
20230627,131700,308051382,1398,1398,1398,1398,0
20230627,131600,308051382,1398,1398,1398,1398,3
20230627,131500,308047188,1398,1398,1398,1398,1
20230627,131400,308045790,1398,1399,1399,1397,247
20230627,131300,307700240,1399,1399,1400,1399,22
20230627,131200,307669461,1401,1401,1401,1401,100
20230627,131100,307529361,1401,1401,1401,1401,2
20230627,131000,307526559,1401,1401,1401,1401,1
20230627,130900,307525158,1402,1402,1402,1402,0
20230627,130800,307525158,1402,1402,1402,1402,0
20230627,130700,307525158,1402,1400,1402,1400,533
20230627,130600,306778054,1399,1399,1399,1399,31
20230627,130500,306734685,1399,1399,1399,1399,0
20230627,130400,306734685,1399,1399,1399,1399,1
20230627,130300,306733286,1399,1399,1399,1399,0
20230627,130200,306733286,1399,1399,1399,1399,0
20230627,130100,306733286,1399,1397,1399,1397,71
20230627,130000,306634050,1397,1397,1397,1397,0
20230627,125900,306634050,1397,1397,1397,1397,0
20230627,125800,306634050,1397,1390,1397,1390,101
20230627,125700,306493653,1397,1397,1397,1397,0
20230627,125600,306493653,1397,1397,1397,1397,0
20230627,125500,306493653,1397,1397,1397,1397,302
20230627,125400,306071759,1400,1400,1400,1400,0
20230627,125300,306071759,1400,1389,1400,1389,921
20230627,125200,304792393,1389,1389,1391,1389,1784
20230627,125100,302312896,1387,1387,1387,1387,0
20230627,125000,302312896,1387,1389,1389,1387,1203
20230627,124900,300641935,1389,1389,1389,1389,0
20230627,124800,300641935,1389,1389,1389,1389,734
20230627,124700,299622409,1389,1389,1389,1389,0
20230627,124600,299622409,1389,1389,1389,1389,13
20230627,124500,299604352,1389,1389,1389,1389,0
20230627,124400,299604352,1389,1389,1389,1389,0
20230627,124300,299604352,1389,1389,1389,1389,1
20230627,124200,299602963,1387,1387,1387,1387,0
20230627,124100,299602963,1387,1387,1387,1387,0
20230627,124000,299602963,1387,1387,1387,1387,197
20230627,123900,299329724,1387,1387,1387,1387,0
20230627,123800,299329724,1387,1387,1387,1387,0
20230627,123700,299329724,1387,1385,1387,1385,2530
20230627,123600,295820833,1387,1387,1387,1387,0
20230627,123500,295820833,1387,1387,1387,1387,0
20230627,123400,295820833,1387,1387,1387,1387,0
20230627,123300,295820833,1387,1387,1387,1387,150
20230627,123200,295612783,1387,1387,1387,1387,0
20230627,123100,295612783,1387,1387,1387,1387,1
20230627,123000,295611396,1387,1387,1387,1387,0
20230627,122900,295611396,1387,1376,1387,1373,501
20230627,122800,294922771,1377,1377,1377,1377,1250
20230627,122700,293201521,1387,1387,1387,1387,5
20230627,122600,293194586,1387,1382,1387,1376,2512
20230627,122500,289726948,1382,1382,1382,1382,1384
20230627,122400,287814260,1387,1387,1387,1387,0
20230627,122300,287814260,1387,1387,1387,1387,0
20230627,122200,287814260,1387,1387,1387,1387,200
20230627,122100,287536860,1387,1387,1387,1387,1
20230627,122000,287535473,1376,1387,1389,1376,55
20230627,121900,287459613,1382,1384,1384,1377,2208
20230627,121800,284417022,1384,1385,1385,1384,1456
20230627,121700,282400970,1374,1390,1390,1374,2721
20230627,121600,278648692,1392,1392,1392,1392,0
20230627,121500,278648692,1392,1392,1392,1392,72
20230627,121400,278548468,1395,1397,1397,1395,2
20230627,121300,278545676,1398,1398,1398,1398,168
20230627,121200,278310812,1399,1400,1400,1399,386
20230627,121100,277770536,1405,1405,1405,1400,1107
20230627,121000,276220576,1400,1400,1400,1400,1062
20230627,120900,274733776,1407,1407,1407,1400,482
20230627,120800,274058962,1399,1406,1406,1399,2529
20230627,120700,270510168,1408,1406,1408,1406,323
20230627,120600,270055955,1407,1400,1407,1399,5583
20230627,120500,262228424,1390,1392,1392,1390,1000
20230627,120400,260838422,1401,1399,1401,1399,157
20230627,120300,260618501,1401,1401,1402,1400,355
20230627,120200,260121146,1402,1395,1407,1395,3
20230627,120100,260116942,1408,1390,1409,1390,314
20230627,120000,259679517,1389,1383,1389,1383,2219
20230627,115900,256606239,1383,1383,1383,1383,1
20230627,115800,256604856,1384,1384,1384,1384,0
20230627,115700,256604856,1384,1384,1384,1384,0
20230627,115600,256604856,1384,1384,1384,1384,0
20230627,115500,256604856,1384,1384,1384,1384,0
20230627,115400,256604856,1384,1384,1384,1384,0
20230627,115300,256604856,1384,1382,1384,1382,526
20230627,115200,255877915,1382,1382,1382,1382,3
20230627,115100,255873769,1383,1383,1383,1383,86
20230627,115000,255754831,1385,1385,1385,1385,0
20230627,114900,255754831,1385,1382,1385,1382,33
20230627,114800,255709195,1385,1385,1385,1385,526
20230627,114700,254980685,1385,1384,1385,1384,549
20230627,114600,254220358,1385,1385,1385,1385,0
20230627,114500,254220358,1385,1385,1385,1385,0
20230627,114400,254220358,1385,1382,1385,1382,196
20230627,114300,253949253,1383,1382,1383,1381,53
20230627,114200,253876006,1382,1382,1382,1382,0
20230627,114100,253876006,1382,1382,1382,1382,0
20230627,114000,253876006,1382,1382,1382,1382,0
20230627,113900,253876006,1382,1382,1382,1382,59
20230627,113800,253794468,1378,1380,1382,1378,1121
20230627,113700,252246685,1380,1375,1380,1375,1208
20230627,113600,250583913,1375,1375,1376,1375,63
20230627,113500,250497286,1373,1371,1373,1371,1849
20230627,113400,247959505,1372,1372,1372,1372,0
20230627,113300,247959505,1372,1372,1372,1372,1
20230627,113200,247958133,1368,1368,1368,1368,0
20230627,113100,247958133,1368,1368,1368,1368,0
20230627,113000,247958133,1368,1368,1368,1368,5
20230627,112900,247951293,1371,1371,1371,1371,495
20230627,112800,247272648,1367,1367,1367,1367,0
20230627,112700,247272648,1367,1367,1367,1367,65
20230627,112600,247183793,1367,1367,1367,1367,0
20230627,112500,247183793,1367,1372,1372,1367,626
20230627,112400,246328046,1371,1371,1371,1371,298
20230627,112300,245919488,1371,1371,1371,1371,2
20230627,112200,245916746,1367,1367,1367,1367,0
20230627,112100,245916746,1367,1369,1369,1367,285
20230627,112000,245526721,1372,1372,1372,1372,0
20230627,111900,245526721,1372,1372,1372,1372,0
20230627,111800,245526721,1372,1372,1372,1372,0
20230627,111700,245526721,1372,1371,1372,1369,219
20230627,111600,245226866,1371,1369,1371,1369,2
20230627,111500,245224126,1369,1370,1371,1369,105
20230627,111400,245080278,1369,1370,1370,1369,2066
20230627,111300,242251923,1361,1368,1369,1361,12868
20230627,111200,224698819,1369,1368,1369,1368,98
20230627,111100,224564678,1369,1360,1369,1360,104
20230627,111000,224422901,1362,1366,1372,1360,1697
20230627,110900,222113143,1360,1363,1366,1360,14792
20230627,110800,201992654,1370,1366,1370,1363,10001
20230627,110700,188354012,1376,1370,1376,1365,345
20230627,110600,187882433,1377,1377,1377,1377,10
20230627,110500,187868663,1377,1374,1377,1373,7
20230627,110400,187859043,1378,1377,1378,1377,1001
20230627,110300,186480665,1377,1377,1377,1377,0
20230627,110200,186480665,1377,1377,1377,1377,1
20230627,110100,186479288,1363,1375,1375,1363,2157
20230627,110000,183533641,1376,1376,1376,1376,585
20230627,105900,182728681,1377,1376,1377,1376,502
20230627,105800,182037927,1377,1364,1377,1363,2774
20230627,105700,178223739,1373,1368,1373,1361,2223
20230627,105600,175196921,1368,1368,1368,1368,0
20230627,105500,175196921,1368,1368,1368,1368,4
20230627,105400,175191449,1375,1375,1375,1375,0
20230627,105300,175191449,1375,1375,1375,1375,1
20230627,105200,175190074,1375,1370,1375,1370,386
20230627,105100,174661249,1370,1370,1370,1370,71
20230627,105000,174563979,1370,1370,1370,1370,0
20230627,104900,174563979,1370,1370,1376,1360,18712
20230627,104800,148987168,1370,1371,1371,1370,384
20230627,104700,148461066,1370,1376,1376,1370,3502
20230627,104600,143661636,1377,1378,1378,1377,870
20230627,104500,142463502,1378,1378,1378,1378,900
20230627,104400,141223302,1380,1380,1380,1380,1
20230627,104300,141221922,1375,1375,1375,1375,0
20230627,104200,141221922,1375,1375,1375,1375,64
20230627,104100,141133922,1380,1380,1380,1380,0
20230627,104000,141133922,1380,1380,1380,1380,0
20230627,103900,141133922,1380,1380,1380,1380,500
20230627,103800,140443922,1380,1380,1380,1380,1950
20230627,103700,137752922,1379,1380,1380,1375,5542
20230627,103600,130124823,1380,1380,1380,1380,100
20230627,103500,129986823,1386,1380,1387,1380,14
20230627,103400,129967472,1380,1383,1383,1380,2844
20230627,103300,126039797,1390,1390,1390,1390,0
20230627,103200,126039797,1390,1383,1390,1383,353
20230627,103100,125551591,1383,1389,1390,1383,3745
20230627,103000,120367342,1389,1389,1389,1389,1
20230627,102900,120365953,1384,1390,1390,1384,1040
20230627,102800,118925754,1390,1390,1390,1390,0
20230627,102700,118925754,1390,1385,1390,1385,2
20230627,102600,118922979,1390,1387,1390,1386,3072
20230627,102500,114661657,1388,1388,1388,1388,81
20230627,102400,114549229,1390,1390,1390,1390,1779
20230627,102300,112076419,1392,1390,1392,1390,10
20230627,102200,112062517,1389,1390,1390,1389,20
20230627,102100,112034727,1392,1392,1392,1392,0
20230627,102000,112034727,1392,1392,1392,1392,89
20230627,101900,111910839,1392,1392,1392,1392,1
20230627,101800,111909447,1387,1389,1389,1387,926
20230627,101700,110624269,1392,1389,1392,1389,510
20230627,101600,109915873,1387,1389,1389,1387,1700
20230627,101500,107555135,1389,1391,1391,1389,1636
20230627,101400,105280575,1392,1392,1392,1392,63
20230627,101300,105192879,1392,1392,1392,1392,65
20230627,101200,105102399,1390,1390,1390,1390,342
20230627,101100,104627019,1390,1392,1392,1390,11228
20230627,101000,89015987,1393,1396,1403,1393,5307
20230627,100900,81619799,1396,1398,1403,1396,127
20230627,100800,81442250,1394,1396,1398,1394,3830
20230627,100700,76097368,1398,1405,1405,1398,3049
20230627,100600,71833509,1404,1401,1404,1400,2119
20230627,100500,68866705,1406,1406,1406,1406,0
20230627,100400,68866705,1406,1404,1406,1404,20
20230627,100300,68838611,1400,1405,1405,1400,501
20230627,100200,68136961,1406,1406,1406,1406,0
20230627,100100,68136961,1406,1406,1406,1406,0
20230627,100000,68136961,1406,1405,1406,1405,3
20230627,095900,68132745,1406,1401,1406,1401,1447
20230627,095800,66105463,1406,1406,1406,1406,8
20230627,095700,66094215,1406,1405,1406,1405,2
20230627,095600,66091404,1406,1405,1406,1405,2
20230627,095500,66088593,1406,1405,1406,1405,25
20230627,095400,66053467,1406,1406,1406,1406,510
20230627,095300,65336407,1406,1406,1406,1406,161
20230627,095200,65110041,1408,1408,1408,1408,0
20230627,095100,65110041,1408,1408,1408,1408,0
20230627,095000,65110041,1408,1406,1408,1406,14
20230627,094900,65090350,1406,1401,1406,1400,1133
20230627,094800,63504118,1408,1408,1408,1408,0
20230627,094700,63504118,1408,1411,1413,1406,10394
20230627,094600,48852895,1411,1408,1411,1408,4323
20230627,094500,42754336,1408,1406,1408,1406,195
20230627,094400,42480020,1407,1407,1407,1400,1403
20230627,094300,40515792,1399,1405,1406,1399,1809
20230627,094200,37981205,1401,1406,1406,1401,779
20230627,094100,36886281,1407,1407,1407,1407,0
20230627,094000,36886281,1407,1406,1407,1406,893
20230627,093900,35630223,1406,1406,1406,1406,107
20230627,093800,35479781,1406,1406,1407,1406,334
20230627,093700,35010137,1407,1407,1407,1407,1
20230627,093600,35008730,1405,1405,1405,1405,1414
20230627,093500,33022060,1405,1404,1405,1404,927
20230627,093400,31720446,1404,1404,1404,1404,324
20230627,093300,31265550,1405,1405,1406,1405,3206
20230627,093200,26760691,1405,1404,1405,1404,24
20230627,093100,26726994,1404,1401,1404,1398,508
20230627,093000,26015762,1401,1402,1402,1401,126
20230627,092900,25839182,1404,1406,1406,1404,422
20230627,092800,25246336,1406,1407,1407,1406,162
20230627,092700,25018422,1407,1407,1407,1407,0
20230627,092600,25018422,1407,1407,1407,1407,25
20230627,092500,24983247,1408,1408,1408,1408,100
20230627,092400,24842447,1408,1405,1408,1405,668
20230627,092300,23902016,1405,1404,1405,1404,207
20230627,092200,23611188,1404,1404,1404,1404,1
20230627,092100,23609784,1402,1402,1402,1402,0
20230627,092000,23609784,1402,1404,1404,1402,81
20230627,091900,23496220,1402,1404,1404,1402,1078
20230627,091800,21984544,1404,1404,1404,1404,2
20230627,091700,21981736,1405,1404,1405,1404,42
20230627,091600,21922764,1405,1406,1406,1405,159
20230627,091500,21699350,1408,1408,1408,1408,0
20230627,091400,21699350,1408,1408,1408,1408,8
20230627,091300,21688086,1408,1408,1408,1408,0
20230627,091200,21688086,1408,1409,1409,1408,431
20230627,091100,21081166,1409,1404,1409,1404,1123
20230627,091000,19500418,1405,1405,1405,1405,14
20230627,090900,19480748,1405,1405,1405,1404,1001
20230627,090800,18075128,1405,1409,1409,1405,1152
20230627,090700,16452148,1411,1410,1411,1409,3081
20230627,090600,12107829,1410,1410,1410,1410,6
20230627,090500,12099369,1409,1409,1409,1409,195
20230627,090400,11824614,1409,1410,1411,1409,827
20230627,090300,10658755,1410,1401,1410,1401,1146
20230627,090200,9050197,1401,1392,1401,1392,696
20230627,090100,8076435,1400,1392,1400,1392,704
20230627,090000,7090859,1400,1398,1400,1398,5072