stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184300,665185039100,72600,72600,72600,72600,630847
20230627,184200,665185039100,72600,72600,72600,72600,0
20230627,184100,665185039100,72600,72600,72600,72600,0
20230627,184000,665185039100,72600,72600,72600,72600,0
20230627,183900,665185039100,72600,72600,72600,72600,0
20230627,183800,665185039100,72600,72600,72600,72600,0
20230627,183700,665185039100,72600,72600,72600,72600,0
20230627,183600,665185039100,72600,72600,72600,72600,0
20230627,183500,665185039100,72600,72600,72600,72600,0
20230627,183400,665185039100,72600,72600,72600,72600,0
20230627,183300,665185039100,72600,72600,72600,72600,0
20230627,183200,665185039100,72600,72600,72600,72600,0
20230627,183100,665185039100,72600,72600,72600,72600,0
20230627,183000,665185039100,72600,72600,72600,72600,0
20230627,182900,665185039100,72600,72600,72600,72600,0
20230627,182800,665185039100,72600,72600,72600,72600,0
20230627,182700,665185039100,72600,72600,72600,72600,0
20230627,182600,665185039100,72600,72600,72600,72600,0
20230627,182500,665185039100,72600,72600,72600,72600,0
20230627,182400,665185039100,72600,72600,72600,72600,0
20230627,182300,665185039100,72600,72600,72600,72600,0
20230627,182200,665185039100,72600,72600,72600,72600,0
20230627,182100,665185039100,72600,72600,72600,72600,0
20230627,182000,665185039100,72600,72600,72600,72600,0
20230627,181900,665185039100,72600,72600,72600,72600,0
20230627,181800,665185039100,72600,72600,72600,72600,0
20230627,181700,665185039100,72600,72600,72600,72600,0
20230627,181600,665185039100,72600,72600,72600,72600,0
20230627,181500,665185039100,72600,72600,72600,72600,0
20230627,181400,665185039100,72600,72600,72600,72600,0
20230627,181300,665185039100,72600,72600,72600,72600,630847
20230627,181200,665185039100,72600,72600,72600,72600,0
20230627,181100,665185039100,72600,72600,72600,72600,0
20230627,181000,665185039100,72600,72600,72600,72600,0
20230627,180900,665185039100,72600,72600,72600,72600,0
20230627,180800,665185039100,72600,72600,72600,72600,0
20230627,180700,665185039100,72600,72600,72600,72600,0
20230627,180600,665185039100,72600,72600,72600,72600,0
20230627,180500,665185039100,72600,72600,72600,72600,0
20230627,180400,665185039100,72600,72600,72600,72600,0
20230627,180300,665185039100,72600,72600,72600,72600,0
20230627,180200,665185039100,72600,72600,72600,72600,0
20230627,180100,665185039100,72600,72600,72600,72600,0
20230627,180000,665185039100,72600,72600,72600,72600,0
20230627,175900,665185039100,72600,72600,72600,72600,0
20230627,175800,665185039100,72600,72600,72600,72600,0
20230627,175700,665185039100,72600,72600,72600,72600,0
20230627,175600,665185039100,72600,72600,72600,72600,0
20230627,175500,665185039100,72600,72600,72600,72600,0
20230627,175400,665185039100,72600,72600,72600,72600,0
20230627,175300,665185039100,72600,72600,72600,72600,0
20230627,175200,665185039100,72600,72600,72600,72600,0
20230627,175100,665185039100,72600,72600,72600,72600,0
20230627,175000,665185039100,72600,72600,72600,72600,0
20230627,174900,665185039100,72600,72600,72600,72600,0
20230627,174800,665185039100,72600,72600,72600,72600,0
20230627,174700,665185039100,72600,72600,72600,72600,0
20230627,174600,665185039100,72600,72600,72600,72600,0
20230627,174500,665185039100,72600,72600,72600,72600,0
20230627,174400,665185039100,72600,72600,72600,72600,0
20230627,174300,665185039100,72600,72600,72600,72600,630847
20230627,174200,665185039100,72600,72600,72600,72600,0
20230627,174100,665185039100,72600,72600,72600,72600,0
20230627,174000,665185039100,72600,72600,72600,72600,0
20230627,173900,665185039100,72600,72600,72600,72600,0
20230627,173800,665185039100,72600,72600,72600,72600,0
20230627,173700,665185039100,72600,72600,72600,72600,0
20230627,173600,665185039100,72600,72600,72600,72600,0
20230627,173500,665185039100,72600,72600,72600,72600,0
20230627,173400,665185039100,72600,72600,72600,72600,0
20230627,173300,665185039100,72600,72600,72600,72600,0
20230627,173200,665185039100,72600,72600,72600,72600,0
20230627,173100,665185039100,72600,72600,72600,72600,0
20230627,173000,665185039100,72600,72600,72600,72600,0
20230627,172900,665185039100,72600,72600,72600,72600,0
20230627,172800,665185039100,72600,72600,72600,72600,0
20230627,172700,665185039100,72600,72600,72600,72600,0
20230627,172600,665185039100,72600,72600,72600,72600,0
20230627,172500,665185039100,72600,72600,72600,72600,0
20230627,172400,665185039100,72600,72600,72600,72600,0
20230627,172300,665185039100,72600,72600,72600,72600,0
20230627,172200,665185039100,72600,72600,72600,72600,0
20230627,172100,665185039100,72600,72600,72600,72600,0
20230627,172000,665185039100,72600,72600,72600,72600,0
20230627,171900,665185039100,72600,72600,72600,72600,0
20230627,171800,665185039100,72600,72600,72600,72600,0
20230627,171700,665185039100,72600,72600,72600,72600,0
20230627,171600,665185039100,72600,72600,72600,72600,0
20230627,171500,665185039100,72600,72600,72600,72600,0
20230627,171400,665185039100,72600,72600,72600,72600,0
20230627,171300,665185039100,72600,72600,72600,72600,630847
20230627,171200,665185039100,72600,72600,72600,72600,0
20230627,171100,665185039100,72600,72600,72600,72600,0
20230627,171000,665185039100,72600,72600,72600,72600,0
20230627,170900,665185039100,72600,72600,72600,72600,0
20230627,170800,665185039100,72600,72600,72600,72600,0
20230627,170700,665185039100,72600,72600,72600,72600,0
20230627,170600,665185039100,72600,72600,72600,72600,0
20230627,170500,665185039100,72600,72600,72600,72600,0
20230627,170400,665185039100,72600,72600,72600,72600,0
20230627,170300,665185039100,72600,72600,72600,72600,0
20230627,170200,665185039100,72600,72600,72600,72600,0
20230627,170100,665185039100,72600,72600,72600,72600,0
20230627,170000,665185039100,72600,72600,72600,72600,0
20230627,165900,665185039100,72600,72600,72600,72600,0
20230627,165800,665185039100,72600,72600,72600,72600,0
20230627,165700,665185039100,72600,72600,72600,72600,0
20230627,165600,665185039100,72600,72600,72600,72600,0
20230627,165500,665185039100,72600,72600,72600,72600,0
20230627,165400,665185039100,72600,72600,72600,72600,0
20230627,165300,665185039100,72600,72600,72600,72600,0
20230627,165200,665185039100,72600,72600,72600,72600,0
20230627,165100,665185039100,72600,72600,72600,72600,0
20230627,165000,665185039100,72600,72600,72600,72600,0
20230627,164900,665185039100,72600,72600,72600,72600,0
20230627,164800,665185039100,72600,72600,72600,72600,0
20230627,164700,665185039100,72600,72600,72600,72600,0
20230627,164600,665185039100,72600,72600,72600,72600,0
20230627,164500,665185039100,72600,72600,72600,72600,0
20230627,164400,665185039100,72600,72600,72600,72600,0
20230627,164300,665185039100,72600,72600,72600,72600,630847
20230627,164200,665185039100,72600,72600,72600,72600,0
20230627,164100,665185039100,72600,72600,72600,72600,0
20230627,164000,665185039100,72600,72600,72600,72600,0
20230627,163900,665185039100,72600,72600,72600,72600,0
20230627,163800,665185039100,72600,72600,72600,72600,0
20230627,163700,665185039100,72600,72600,72600,72600,0
20230627,163600,665185039100,72600,72600,72600,72600,0
20230627,163500,665185039100,72600,72600,72600,72600,0
20230627,163400,665185039100,72600,72600,72600,72600,0
20230627,163300,665185039100,72600,72600,72600,72600,0
20230627,163200,665185039100,72600,72600,72600,72600,0
20230627,163100,665185039100,72600,72600,72600,72600,0
20230627,163000,665185039100,72600,72600,72600,72600,0
20230627,162900,665185039100,72600,72600,72600,72600,0
20230627,162800,665185039100,72600,72600,72600,72600,0
20230627,162700,665185039100,72600,72600,72600,72600,0
20230627,162600,665185039100,72600,72600,72600,72600,0
20230627,162500,665185039100,72600,72600,72600,72600,0
20230627,162400,665185039100,72600,72600,72600,72600,0
20230627,162300,665185039100,72600,72600,72600,72600,0
20230627,162200,665185039100,72600,72600,72600,72600,0
20230627,162100,665185039100,72600,72600,72600,72600,0
20230627,162000,665185039100,72600,72600,72600,72600,0
20230627,161900,665185039100,72600,72600,72600,72600,0
20230627,161800,665185039100,72600,72600,72600,72600,0
20230627,161700,665185039100,72600,72600,72600,72600,0
20230627,161600,665185039100,72600,72600,72600,72600,0
20230627,161500,665185039100,72600,72600,72600,72600,0
20230627,161400,665185039100,72600,72600,72600,72600,0
20230627,161300,665185039100,72600,72600,72600,72600,630847
20230627,161200,665185039100,72600,72600,72600,72600,0
20230627,161100,665185039100,72600,72600,72600,72600,0
20230627,161000,665185039100,72600,72600,72600,72600,0
20230627,160900,665185039100,72600,72600,72600,72600,0
20230627,160800,665185039100,72600,72600,72600,72600,0
20230627,160700,665185039100,72600,72600,72600,72600,0
20230627,160600,665185039100,72600,72600,72600,72600,0
20230627,160500,665185039100,72600,72600,72600,72600,0
20230627,160400,665185039100,72600,72600,72600,72600,0
20230627,160300,665185039100,72600,72600,72600,72600,0
20230627,160200,665185039100,72600,72600,72600,72600,0
20230627,160100,665185039100,72600,72600,72600,72600,0
20230627,160000,665185039100,72600,72600,72600,72600,0
20230627,155900,665185039100,72600,72600,72600,72600,0
20230627,155800,665185039100,72600,72600,72600,72600,0
20230627,155700,665185039100,72600,72600,72600,72600,0
20230627,155600,665185039100,72600,72600,72600,72600,0
20230627,155500,665185039100,72600,72600,72600,72600,0
20230627,155400,665185039100,72600,72600,72600,72600,0
20230627,155300,665185039100,72600,72600,72600,72600,0
20230627,155200,665185039100,72600,72600,72600,72600,0
20230627,155100,665185039100,72600,72600,72600,72600,0
20230627,155000,665185039100,72600,72600,72600,72600,0
20230627,154900,665185039100,72600,72600,72600,72600,0
20230627,154800,665185039100,72600,72600,72600,72600,0
20230627,154700,665185039100,72600,72600,72600,72600,0
20230627,154600,665185039100,72600,72600,72600,72600,0
20230627,154500,665185039100,72600,72600,72600,72600,0
20230627,154400,665185039100,72600,72600,72600,72600,0
20230627,154300,665185039100,72600,72600,72600,72600,630847
20230627,154200,665185039100,72600,72600,72600,72600,0
20230627,154100,665185039100,72600,72600,72600,72600,0
20230627,154000,665185039100,72600,72600,72600,72600,0
20230627,153900,665185039100,72600,72600,72600,72600,0
20230627,153800,665185039100,72600,72600,72600,72600,0
20230627,153700,665185039100,72600,72600,72600,72600,0
20230627,153600,665185039100,72600,72600,72600,72600,0
20230627,153500,665185039100,72600,72600,72600,72600,0
20230627,153400,665185039100,72600,72600,72600,72600,0
20230627,153300,665185039100,72600,72600,72600,72600,0
20230627,153200,665185039100,72600,72600,72600,72600,0
20230627,153100,665185039100,72600,72600,72600,72600,0
20230627,153000,665185039100,72600,72600,72600,72600,630847
20230627,152900,619385546900,72500,72500,72500,72500,0
20230627,152800,619385546900,72500,72500,72500,72500,0
20230627,152700,619385546900,72500,72500,72500,72500,0
20230627,152600,619385546900,72500,72500,72500,72500,0
20230627,152500,619385546900,72500,72500,72500,72500,0
20230627,152400,619385546900,72500,72500,72500,72500,0
20230627,152300,619385546900,72500,72500,72500,72500,0
20230627,152200,619385546900,72500,72500,72500,72500,0
20230627,152100,619385546900,72500,72500,72500,72500,0
20230627,152000,619385546900,72500,72500,72500,72500,0
20230627,151900,619385546900,72500,72500,72600,72500,66466
20230627,151800,614562803800,72600,72500,72600,72400,138334
20230627,151700,604534418400,72400,72500,72500,72400,40607
20230627,151600,601590532700,72500,72500,72500,72400,40103
20230627,151500,598683527700,72400,72400,72500,72400,108716
20230627,151400,590802150200,72400,72400,72500,72400,15110
20230627,151300,589707247400,72400,72500,72500,72400,11583
20230627,151200,588867722600,72400,72500,72500,72400,100321
20230627,151100,581595685200,72500,72500,72500,72400,15275
20230627,151000,580488597900,72500,72400,72500,72400,21601
20230627,150900,578923987800,72500,72500,72500,72400,13654
20230627,150800,577934797000,72500,72400,72500,72400,24062
20230627,150700,576191433800,72500,72500,72500,72400,48114
20230627,150600,572703382800,72500,72500,72500,72400,9372
20230627,150500,572024135400,72500,72400,72500,72400,42599
20230627,150400,568938791700,72400,72500,72500,72400,14139
20230627,150300,567913887000,72400,72500,72500,72400,24540
20230627,150200,566135009800,72500,72400,72500,72400,24818
20230627,150100,564336503200,72500,72500,72500,72400,14885
20230627,150000,563257546300,72500,72400,72500,72400,11455
20230627,145900,562427276000,72500,72400,72500,72400,25738
20230627,145800,560562329700,72500,72400,72500,72400,19717
20230627,145700,559133783700,72500,72500,72500,72400,30834
20230627,145600,556900276800,72500,72500,72500,72400,12971
20230627,145500,555960059700,72400,72500,72500,72400,21418
20230627,145400,554407475800,72500,72500,72500,72400,24276
20230627,145300,552649101500,72400,72500,72500,72400,15195
20230627,145200,551547651300,72500,72400,72500,72400,14352
20230627,145100,550507322600,72500,72500,72500,72400,12574
20230627,145000,549595900600,72500,72500,72500,72400,32962
20230627,144900,547206815800,72500,72400,72500,72400,17949
20230627,144800,545906230900,72500,72500,72500,72400,19280
20230627,144700,544508600600,72500,72500,72500,72400,11313
20230627,144600,543688678700,72400,72500,72500,72400,10557
20230627,144500,542923388200,72400,72500,72500,72400,10573
20230627,144400,542157012200,72500,72500,72500,72400,14347
20230627,144300,541117694500,72400,72500,72500,72400,8266
20230627,144200,540518529900,72500,72500,72500,72400,11690
20230627,144100,539671190100,72500,72500,72500,72400,16205
20230627,144000,538496926200,72500,72600,72600,72500,143352
20230627,143900,528102976100,72500,72600,72600,72500,11146
20230627,143800,527293967000,72500,72600,72600,72500,11501
20230627,143700,526459248700,72600,72600,72600,72500,11199
20230627,143600,525646430800,72600,72500,72600,72400,327137
20230627,143500,501926706600,72400,72500,72500,72400,10813
20230627,143400,501142853300,72500,72500,72500,72400,19698
20230627,143300,499715129100,72400,72500,72500,72400,23119
20230627,143200,498039129400,72500,72400,72500,72400,13970
20230627,143100,497026556100,72400,72500,72500,72400,18899
20230627,143000,495656644100,72500,72500,72500,72400,28414
20230627,142900,493596747200,72500,72400,72500,72400,37411
20230627,142800,490884691100,72400,72500,72500,72400,13053
20230627,142700,489938527700,72500,72500,72500,72400,26430
20230627,142600,488022578500,72500,72400,72500,72400,25153
20230627,142500,486199238100,72400,72500,72500,72400,15244
20230627,142400,485094337400,72500,72500,72500,72400,18174
20230627,142300,483777380100,72400,72500,72500,72400,22522
20230627,142200,482144700300,72500,72400,72500,72400,29035
20230627,142100,480041438200,72400,72500,72500,72400,64583
20230627,142000,475361719800,72500,72500,72500,72400,19298
20230627,141900,473963135900,72400,72500,72500,72400,17448
20230627,141800,472698399300,72500,72500,72500,72400,14461
20230627,141700,471650153700,72400,72500,72500,72400,20262
20230627,141600,470181499900,72500,72500,72500,72400,22283
20230627,141500,468566698800,72400,72500,72500,72400,13616
20230627,141400,467579769700,72500,72400,72500,72400,26706
20230627,141300,465644085300,72500,72400,72500,72400,16435
20230627,141200,464452729400,72500,72500,72500,72400,20188
20230627,141100,462989358800,72500,72500,72500,72400,10999
20230627,141000,462192246300,72500,72500,72500,72400,9975
20230627,140900,461469274700,72500,72500,72500,72400,11416
20230627,140800,460641745300,72500,72400,72500,72400,9091
20230627,140700,459982794600,72400,72500,72500,72400,10753
20230627,140600,459203514100,72500,72500,72500,72400,8169
20230627,140500,458611387500,72500,72400,72500,72400,8585
20230627,140400,457989172800,72500,72500,72500,72400,20527
20230627,140300,456501134300,72500,72400,72500,72400,12506
20230627,140200,455594899400,72400,72500,72500,72400,7099
20230627,140100,455080354500,72500,72500,72500,72400,8867
20230627,140000,454437668900,72500,72500,72500,72400,9011
20230627,135900,453784588000,72400,72500,72500,72400,7980
20230627,135800,453206274800,72400,72500,72500,72400,11431
20230627,135700,452377875100,72500,72500,72500,72400,9456
20230627,135600,451692602200,72500,72400,72500,72400,12335
20230627,135500,450798412700,72500,72500,72500,72400,7965
20230627,135400,450221081500,72500,72500,72500,72400,6811
20230627,135300,449727387600,72500,72500,72500,72400,8392
20230627,135200,449119085000,72500,72500,72500,72400,5602
20230627,135100,448712984400,72500,72500,72500,72400,8112
20230627,135000,448124924100,72400,72500,72500,72400,7967
20230627,134900,447547479800,72400,72400,72500,72400,10119
20230627,134800,446813940500,72500,72400,72500,72300,138674
20230627,134700,436773253200,72400,72400,72400,72300,8833
20230627,134600,436133875800,72400,72400,72400,72300,8607
20230627,134500,435510900900,72400,72400,72400,72300,26240
20230627,134400,433611427100,72400,72400,72400,72300,22950
20230627,134300,431950021200,72400,72400,72400,72300,32075
20230627,134200,429628179200,72400,72400,72400,72300,11705
20230627,134100,428780911800,72300,72400,72400,72300,13907
20230627,134000,427774346000,72300,72400,72400,72300,10175
20230627,133900,427037979100,72400,72300,72400,72300,8093
20230627,133800,426452252700,72300,72300,72400,72300,17836
20230627,133700,425161251900,72400,72300,72400,72300,8944
20230627,133600,424513904500,72300,72400,72400,72300,8557
20230627,133500,423894567300,72300,72400,72400,72300,21505
20230627,133400,422339262500,72300,72400,72400,72300,6927
20230627,133300,421837923200,72300,72300,72400,72300,9066
20230627,133200,421181802400,72400,72300,72400,72300,8835
20230627,133100,420542698700,72400,72400,72400,72300,5907
20230627,133000,420115342700,72300,72400,72400,72300,22432
20230627,132900,418493151300,72400,72300,72400,72300,6642
20230627,132800,418012555400,72400,72400,72400,72300,5274
20230627,132700,417631067300,72300,72400,72400,72300,3353
20230627,132600,417388461800,72400,72400,72400,72300,9649
20230627,132500,416690158900,72300,72300,72400,72300,3354
20230627,132400,416447475700,72300,72300,72400,72300,2674
20230627,132300,416254003500,72400,72300,72400,72300,4181
20230627,132200,415951428200,72300,72300,72400,72300,1836
20230627,132100,415818571800,72400,72300,72400,72300,3827
20230627,132000,415541564500,72400,72300,72400,72300,12653
20230627,131900,414625557200,72300,72500,72500,72300,141434
20230627,131800,404385456100,72500,72300,72500,72300,334833
20230627,131700,380142278000,72400,72400,72400,72300,10658
20230627,131600,379370856100,72400,72300,72400,72300,16861
20230627,131500,378150340700,72400,72400,72400,72300,14290
20230627,131400,377116286500,72400,72400,72400,72300,12358
20230627,131300,376221904300,72400,72300,72400,72300,7041
20230627,131200,375712357600,72300,72400,72400,72300,7120
20230627,131100,375197164800,72300,72300,72400,72300,8807
20230627,131000,374559776700,72400,72400,72400,72300,5571
20230627,130900,374156574900,72400,72400,72400,72300,2627
20230627,130800,373966481400,72300,72400,72400,72300,5225
20230627,130700,373588407200,72300,72300,72400,72300,4451
20230627,130600,373266339100,72400,72300,72400,72300,3299
20230627,130500,373027678300,72400,72300,72400,72300,4185
20230627,130400,372724941100,72400,72300,72400,72300,9049
20230627,130300,372070018100,72400,72300,72400,72300,4621
20230627,130200,371735675500,72400,72300,72400,72300,16525
20230627,130100,370539857800,72300,72300,72400,72300,9667
20230627,130000,369840163500,72300,72300,72400,72300,10936
20230627,125900,369048658800,72300,72400,72400,72300,6490
20230627,125800,368579170900,72400,72300,72400,72300,5721
20230627,125700,368165267300,72300,72400,72400,72300,13844
20230627,125600,367163849500,72300,72300,72400,72300,5809
20230627,125500,366743489500,72400,72300,72400,72300,10040
20230627,125400,366016860000,72300,72300,72400,72300,4718
20230627,125300,365675534500,72400,72300,72400,72300,11133
20230627,125200,364869763300,72300,72400,72400,72300,9224
20230627,125100,364202291200,72400,72400,72400,72300,15349
20230627,125000,363091151500,72300,72400,72400,72300,5389
20230627,124900,362701070900,72300,72300,72400,72300,6262
20230627,124800,362247883900,72400,72300,72400,72300,4556
20230627,124700,361918212300,72400,72300,72400,72300,10588
20230627,124600,361152159900,72400,72400,72400,72300,5201
20230627,124500,360775815200,72400,72400,72400,72300,8217
20230627,124400,360181294500,72400,72300,72400,72300,5207
20230627,124300,359804552700,72400,72300,72400,72300,23713
20230627,124200,358088369900,72300,72400,72400,72300,5848
20230627,124100,357665239000,72400,72400,72400,72300,6749
20230627,124000,357176892200,72400,72400,72400,72300,27263
20230627,123900,355203291900,72400,72400,72400,72300,7084
20230627,123800,354690681000,72300,72300,72400,72300,5561
20230627,123700,354288412300,72300,72300,72400,72300,4827
20230627,123600,353939166200,72400,72400,72400,72300,4439
20230627,123500,353618003200,72300,72300,72400,72300,28238
20230627,123400,351573853300,72400,72300,72400,72300,6914
20230627,123300,351073699800,72400,72400,72400,72300,4590
20230627,123200,350741734800,72400,72400,72400,72300,4855
20230627,123100,350390530200,72300,72300,72400,72300,7494
20230627,123000,349848442700,72300,72300,72400,72300,3283
20230627,122900,349610978400,72300,72400,72400,72300,18384
20230627,122800,348280299500,72300,72400,72400,72300,8091
20230627,122700,347695235400,72400,72400,72400,72300,4721
20230627,122600,347353745600,72300,72400,72400,72300,12247
20230627,122500,346467696000,72400,72400,72400,72300,3830
20230627,122400,346190641800,72400,72300,72400,72300,29096
20230627,122300,344086002600,72400,72300,72400,72300,34519
20230627,122200,341587330300,72300,72400,72400,72300,6752
20230627,122100,341098909800,72400,72400,72400,72300,11008
20230627,122000,340302175200,72300,72300,72400,72300,6472
20230627,121900,339833987800,72300,72300,72400,72300,2053
20230627,121800,339685474500,72300,72400,72400,72300,3664
20230627,121700,339420422100,72300,72300,72400,72300,46446
20230627,121600,336061970000,72300,72300,72400,72300,6329
20230627,121500,335604186600,72300,72400,72400,72300,7562
20230627,121400,335057019000,72300,72400,72400,72300,4768
20230627,121300,334712106400,72400,72400,72400,72300,3599
20230627,121200,334451688900,72300,72400,72400,72300,7879
20230627,121100,333881575300,72300,72300,72400,72300,3901
20230627,121000,333599314000,72300,72400,72400,72300,3931
20230627,120900,333314878400,72400,72400,72400,72300,15041
20230627,120800,332226207700,72400,72400,72400,72300,5695
20230627,120700,331814115200,72300,72400,72400,72300,8811
20230627,120600,331176720000,72400,72300,72400,72300,5376
20230627,120500,330787780300,72300,72400,72400,72300,9196
20230627,120400,330122258700,72300,72300,72400,72300,9616
20230627,120300,329426499200,72400,72400,72400,72300,4950
20230627,120200,329068251200,72400,72300,72400,72300,8333
20230627,120100,328465345500,72400,72300,72400,72300,5351
20230627,120000,328078117400,72400,72300,72400,72300,8416
20230627,115900,327468961700,72400,72300,72400,72300,9118
20230627,115800,326809130600,72300,72400,72400,72300,4964
20230627,115700,326449907600,72400,72300,72400,72300,5070
20230627,115600,326083007400,72400,72400,72400,72300,15495
20230627,115500,324961343700,72400,72400,72400,72300,5307
20230627,115400,324577348300,72400,72300,72400,72300,6892
20230627,115300,324078660500,72400,72300,72400,72300,4878
20230627,115200,323725561000,72400,72300,72400,72300,10261
20230627,115100,322982968200,72400,72400,72400,72300,3155
20230627,115000,322754668800,72400,72300,72400,72300,9764
20230627,114900,322048104900,72300,72400,72400,72300,5974
20230627,114800,321615970500,72300,72400,72400,72300,7286
20230627,114700,321088839700,72300,72300,72400,72300,6550
20230627,114600,320614946600,72300,72400,72400,72300,5282
20230627,114500,320232823200,72400,72300,72400,72300,12902
20230627,114400,319299685100,72300,72300,72400,72300,7561
20230627,114300,318752849200,72300,72400,72400,72300,5380
20230627,114200,318363645700,72300,72300,72400,72300,6893
20230627,114100,317865118700,72300,72400,72400,72300,4328
20230627,114000,317552101500,72400,72400,72400,72300,9111
20230627,113900,316892809900,72300,72300,72400,72300,2143
20230627,113800,316737827800,72300,72400,72400,72300,2395
20230627,113700,316564581400,72400,72300,72400,72300,25583
20230627,113600,314712683300,72300,72300,72400,72300,4798
20230627,113500,314365697100,72300,72400,72400,72300,3433
20230627,113400,314117376300,72300,72400,72400,72300,4335
20230627,113300,313803762800,72300,72300,72400,72300,3539
20230627,113200,313547766200,72300,72300,72400,72300,3136
20230627,113100,313320979000,72300,72400,72400,72300,3929
20230627,113000,313036791200,72300,72300,72400,72300,2986
20230627,112900,312820820500,72300,72400,72400,72300,4439
20230627,112800,312499739200,72300,72300,72400,72300,3472
20230627,112700,312248624100,72300,72300,72400,72300,5298
20230627,112600,311865453000,72300,72300,72400,72300,8801
20230627,112500,311228585000,72300,72400,72400,72300,5324
20230627,112400,310843305600,72300,72300,72400,72300,9008
20230627,112300,310191395200,72300,72400,72500,72300,243906
20230627,112200,292532049500,72500,72500,72500,72400,3037
20230627,112100,292311936000,72400,72400,72500,72400,6041
20230627,112000,291874257000,72400,72400,72500,72400,6171
20230627,111900,291427120700,72400,72400,72500,72400,29854
20230627,111800,289265377400,72400,72400,72500,72400,10025
20230627,111700,288539182500,72400,72400,72500,72400,8518
20230627,111600,287922306400,72500,72500,72500,72400,11751
20230627,111500,287071319000,72400,72500,72500,72400,11319
20230627,111400,286251379100,72400,72400,72500,72400,4951
20230627,111300,285892847800,72400,72400,72500,72400,6119
20230627,111200,285449757000,72500,72400,72500,72400,12527
20230627,111100,284542627900,72400,72400,72500,72400,7011
20230627,111000,284034988200,72400,72400,72500,72400,14054
20230627,110900,283016971700,72400,72400,72500,72400,10585
20230627,110800,282250543400,72400,72400,72500,72400,8831
20230627,110700,281611116400,72400,72500,72500,72400,8560
20230627,110600,280991161400,72500,72400,72500,72400,12267
20230627,110500,280102641200,72400,72400,72500,72400,6188
20230627,110400,279654270600,72500,72400,72500,72400,7464
20230627,110300,279113390800,72400,72400,72500,72400,17140
20230627,110200,277871111600,72500,72400,72500,72400,4804
20230627,110100,277523123700,72400,72400,72500,72400,7222
20230627,110000,276999834200,72400,72400,72500,72400,9661
20230627,105900,276299689000,72400,72500,72500,72400,6669
20230627,105800,275816557600,72400,72400,72500,72400,5687
20230627,105700,275404528300,72500,72500,72500,72400,6069
20230627,105600,274964742500,72500,72400,72500,72400,6378
20230627,105500,274502602500,72400,72500,72500,72400,9097
20230627,105400,273843363700,72400,72500,72500,72400,6396
20230627,105300,273379945100,72500,72500,72500,72400,7028
20230627,105200,272870566500,72400,72500,72500,72400,5383
20230627,105100,272480445000,72500,72500,72500,72400,3264
20230627,105000,272243870900,72500,72500,72500,72400,10645
20230627,104900,271472415000,72500,72400,72500,72400,16446
20230627,104800,270280833300,72500,72400,72500,72400,9082
20230627,104700,269622788800,72400,72400,72500,72300,265281
20230627,104600,250416575400,72400,72300,72400,72300,5515
20230627,104500,250017596000,72300,72300,72400,72300,7212
20230627,104400,249495859500,72300,72400,72400,72300,7719
20230627,104300,248937605700,72300,72400,72400,72300,3785
20230627,104200,248663724100,72400,72400,72400,72300,4637
20230627,104100,248328337900,72400,72400,72400,72300,7262
20230627,104000,247802891900,72300,72400,72400,72300,7604
20230627,103900,247252944500,72300,72400,72400,72300,2189
20230627,103800,247094585500,72300,72300,72400,72300,4542
20230627,103700,246766110700,72300,72400,72400,72300,7130
20230627,103600,246250521600,72300,72400,72400,72300,5853
20230627,103500,245827127700,72300,72400,72400,72300,5859
20230627,103400,245403265200,72400,72400,72400,72300,16210
20230627,103300,244231028500,72300,72300,72400,72300,7622
20230627,103200,243679793600,72300,72300,72400,72300,5130
20230627,103100,243308708800,72300,72300,72400,72300,5856
20230627,103000,242885127600,72300,72400,72400,72300,6695
20230627,102900,242400882900,72300,72400,72400,72300,2491
20230627,102800,242220692900,72300,72300,72400,72300,3062
20230627,102700,241999243600,72300,72400,72400,72300,3067
20230627,102600,241777321500,72400,72400,72400,72300,14013
20230627,102500,240763096300,72300,72400,72400,72300,2813
20230627,102400,240559582800,72300,72300,72400,72200,56847
20230627,102300,236449215600,72200,72300,72300,72200,4781
20230627,102200,236103721400,72200,72300,72300,72200,8267
20230627,102100,235506324900,72200,72200,72300,72200,14847
20230627,102000,234433939800,72300,72300,72300,72200,58399
20230627,101900,230211828900,72200,72300,72300,72200,60777
20230627,101800,225820660900,72200,72300,72300,72200,9407
20230627,101700,225140931800,72300,72200,72300,72200,2134
20230627,101600,224986763900,72200,72200,72300,72200,19016
20230627,101500,223612086600,72200,72300,72400,72200,101639
20230627,101400,216263331000,72300,72400,72400,72300,3410
20230627,101300,216016630800,72300,72400,72400,72300,5476
20230627,101200,215620485200,72400,72400,72400,72300,4782
20230627,101100,215274503400,72400,72400,72400,72300,6118
20230627,101000,214831825200,72400,72300,72400,72300,5096
20230627,100900,214463268500,72300,72400,72400,72300,2790
20230627,100800,214261421900,72300,72400,72400,72300,3509
20230627,100700,214007451900,72300,72300,72400,72200,37532
20230627,100600,211293615700,72300,72300,72300,72200,41830
20230627,100500,208269599300,72200,72300,72300,72200,5105
20230627,100400,207900615300,72300,72300,72300,72200,127556
20230627,100300,198678490300,72200,72200,72300,72200,5704
20230627,100200,198266311100,72200,72300,72300,72200,7110
20230627,100100,197752572800,72200,72300,72300,72200,8935
20230627,100000,197106907500,72300,72300,72300,72200,5956
20230627,095900,196676406900,72300,72200,72300,72200,6233
20230627,095800,196226126500,72200,72300,72300,72200,6296
20230627,095700,195771212100,72300,72200,72300,72200,6373
20230627,095600,195310574600,72200,72300,72300,72200,3335
20230627,095500,195069623600,72200,72300,72300,72200,4970
20230627,095400,194710578600,72300,72300,72300,72200,33689
20230627,095300,192277770200,72200,72200,72300,72200,7961
20230627,095200,191702623400,72200,72200,72300,72200,8280
20230627,095100,191104667900,72300,72300,72300,72200,11349
20230627,095000,190284527500,72300,72300,72300,72200,10502
20230627,094900,189525452600,72300,72300,72300,72200,6682
20230627,094800,189042763000,72300,72300,72300,72200,8685
20230627,094700,188415275800,72200,72300,72300,72200,5991
20230627,094600,187982330900,72300,72200,72300,72200,17520
20230627,094500,186717001400,72200,72200,72300,72200,7895
20230627,094400,186146487900,72300,72200,72300,72200,16738
20230627,094300,184936772700,72200,72200,72300,72200,4311
20230627,094200,184625332000,72300,72300,72300,72200,7156
20230627,094100,184108263100,72200,72400,72400,72200,60074
20230627,094000,179765084500,72400,72400,72400,72300,32031
20230627,093900,177449072600,72400,72400,72400,72300,7226
20230627,093800,176926422900,72300,72500,72500,72300,46179
20230627,093700,173582327000,72500,72500,72500,72400,13093
20230627,093600,172634189500,72500,72400,72500,72400,4035
20230627,093500,172341873200,72500,72400,72500,72400,55715
20230627,093400,168307781800,72500,72400,72500,72400,6835
20230627,093300,167812443200,72400,72500,72500,72400,8624
20230627,093200,167187466500,72400,72500,72500,72400,6179
20230627,093100,166739598900,72500,72400,72500,72300,103224
20230627,093000,159266387200,72300,72400,72400,72200,102992
20230627,092900,151819924800,72400,72400,72400,72300,12382
20230627,092800,150924474500,72300,72400,72400,72300,8175
20230627,092700,150333098300,72300,72300,72400,72300,32005
20230627,092600,148018796300,72300,72400,72400,72300,11677
20230627,092500,147173694500,72300,72300,72400,72300,38117
20230627,092400,144414385200,72400,72300,72400,72300,8190
20230627,092300,143821518300,72400,72300,72400,72200,42194
20230627,092200,140770897700,72200,72400,72400,72200,59238
20230627,092100,136488126600,72400,72300,72400,72200,33087
20230627,092000,134094347100,72300,72200,72400,72200,135501
20230627,091900,124297608200,72300,72000,72300,72000,346005
20230627,091800,99338983900,72000,72100,72100,72000,33299
20230627,091700,96940270800,72000,72000,72100,72000,17475
20230627,091600,95681961500,72000,72100,72100,72000,12050
20230627,091500,94814091300,72000,72100,72100,72000,20470
20230627,091400,93339663200,72000,72100,72100,72000,20442
20230627,091300,91865985500,72100,72000,72200,72000,34456
20230627,091200,89381929200,72100,72100,72200,72000,50147
20230627,091100,85766471800,72100,72100,72200,72100,36455
20230627,091000,83137762100,72100,72100,72200,72100,43088
20230627,090900,80030839400,72100,72100,72200,72100,45796
20230627,090800,76728732200,72100,72100,72200,72100,46365
20230627,090700,73385240100,72200,72100,72200,72100,15613
20230627,090600,72258887200,72100,72200,72300,72100,30848
20230627,090500,70032486900,72200,72200,72300,72100,83863
20230627,090400,63977422000,72100,72200,72300,72100,51522
20230627,090300,60257399000,72200,72300,72400,72200,102825
20230627,090200,52823732700,72400,72500,72500,72300,80297
20230627,090100,47011326200,72400,72500,72500,72300,146878
20230627,090000,36378661400,72500,72500,72600,72300,500978