stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184300,214923626,1514,1514,1514,1514,11324
20230627,184200,214923626,1514,1514,1514,1514,0
20230627,184100,214923626,1514,1514,1514,1514,0
20230627,184000,214923626,1514,1514,1514,1514,0
20230627,183900,214923626,1514,1514,1514,1514,0
20230627,183800,214923626,1514,1514,1514,1514,0
20230627,183700,214923626,1514,1514,1514,1514,0
20230627,183600,214923626,1514,1514,1514,1514,0
20230627,183500,214923626,1514,1514,1514,1514,0
20230627,183400,214923626,1514,1514,1514,1514,0
20230627,183300,214923626,1514,1514,1514,1514,0
20230627,183200,214923626,1514,1514,1514,1514,0
20230627,183100,214923626,1514,1514,1514,1514,0
20230627,183000,214923626,1514,1514,1514,1514,0
20230627,182900,214923626,1514,1514,1514,1514,0
20230627,182800,214923626,1514,1514,1514,1514,0
20230627,182700,214923626,1514,1514,1514,1514,0
20230627,182600,214923626,1514,1514,1514,1514,0
20230627,182500,214923626,1514,1514,1514,1514,0
20230627,182400,214923626,1514,1514,1514,1514,0
20230627,182300,214923626,1514,1514,1514,1514,0
20230627,182200,214923626,1514,1514,1514,1514,0
20230627,182100,214923626,1514,1514,1514,1514,0
20230627,182000,214923626,1514,1514,1514,1514,0
20230627,181900,214923626,1514,1514,1514,1514,0
20230627,181800,214923626,1514,1514,1514,1514,0
20230627,181700,214923626,1514,1514,1514,1514,0
20230627,181600,214923626,1514,1514,1514,1514,0
20230627,181500,214923626,1514,1514,1514,1514,0
20230627,181400,214923626,1514,1514,1514,1514,0
20230627,181300,214923626,1514,1514,1514,1514,11324
20230627,181200,214923626,1514,1514,1514,1514,0
20230627,181100,214923626,1514,1514,1514,1514,0
20230627,181000,214923626,1514,1514,1514,1514,0
20230627,180900,214923626,1514,1514,1514,1514,0
20230627,180800,214923626,1514,1514,1514,1514,0
20230627,180700,214923626,1514,1514,1514,1514,0
20230627,180600,214923626,1514,1514,1514,1514,0
20230627,180500,214923626,1514,1514,1514,1514,0
20230627,180400,214923626,1514,1514,1514,1514,0
20230627,180300,214923626,1514,1514,1514,1514,0
20230627,180200,214923626,1514,1514,1514,1514,0
20230627,180100,214923626,1514,1514,1514,1514,0
20230627,180000,214923626,1514,1514,1514,1514,0
20230627,175900,214923626,1514,1514,1514,1514,0
20230627,175800,214923626,1514,1514,1514,1514,0
20230627,175700,214923626,1514,1514,1514,1514,0
20230627,175600,214923626,1514,1514,1514,1514,0
20230627,175500,214923626,1514,1514,1514,1514,0
20230627,175400,214923626,1514,1514,1514,1514,0
20230627,175300,214923626,1514,1514,1514,1514,0
20230627,175200,214923626,1514,1514,1514,1514,0
20230627,175100,214923626,1514,1514,1514,1514,0
20230627,175000,214923626,1514,1514,1514,1514,0
20230627,174900,214923626,1514,1514,1514,1514,0
20230627,174800,214923626,1514,1514,1514,1514,0
20230627,174700,214923626,1514,1514,1514,1514,0
20230627,174600,214923626,1514,1514,1514,1514,0
20230627,174500,214923626,1514,1514,1514,1514,0
20230627,174400,214923626,1514,1514,1514,1514,0
20230627,174300,214923626,1514,1514,1514,1514,11324
20230627,174200,214923626,1514,1514,1514,1514,0
20230627,174100,214923626,1514,1514,1514,1514,0
20230627,174000,214923626,1514,1514,1514,1514,0
20230627,173900,214923626,1514,1514,1514,1514,0
20230627,173800,214923626,1514,1514,1514,1514,0
20230627,173700,214923626,1514,1514,1514,1514,0
20230627,173600,214923626,1514,1514,1514,1514,0
20230627,173500,214923626,1514,1514,1514,1514,0
20230627,173400,214923626,1514,1514,1514,1514,0
20230627,173300,214923626,1514,1514,1514,1514,0
20230627,173200,214923626,1514,1514,1514,1514,0
20230627,173100,214923626,1514,1514,1514,1514,0
20230627,173000,214923626,1514,1514,1514,1514,0
20230627,172900,214923626,1514,1514,1514,1514,0
20230627,172800,214923626,1514,1514,1514,1514,0
20230627,172700,214923626,1514,1514,1514,1514,0
20230627,172600,214923626,1514,1514,1514,1514,0
20230627,172500,214923626,1514,1514,1514,1514,0
20230627,172400,214923626,1514,1514,1514,1514,0
20230627,172300,214923626,1514,1514,1514,1514,0
20230627,172200,214923626,1514,1514,1514,1514,0
20230627,172100,214923626,1514,1514,1514,1514,0
20230627,172000,214923626,1514,1514,1514,1514,0
20230627,171900,214923626,1514,1514,1514,1514,0
20230627,171800,214923626,1514,1514,1514,1514,0
20230627,171700,214923626,1514,1514,1514,1514,0
20230627,171600,214923626,1514,1514,1514,1514,0
20230627,171500,214923626,1514,1514,1514,1514,0
20230627,171400,214923626,1514,1514,1514,1514,0
20230627,171300,214923626,1514,1514,1514,1514,11324
20230627,171200,214923626,1514,1514,1514,1514,0
20230627,171100,214923626,1514,1514,1514,1514,0
20230627,171000,214923626,1514,1514,1514,1514,0
20230627,170900,214923626,1514,1514,1514,1514,0
20230627,170800,214923626,1514,1514,1514,1514,0
20230627,170700,214923626,1514,1514,1514,1514,0
20230627,170600,214923626,1514,1514,1514,1514,0
20230627,170500,214923626,1514,1514,1514,1514,0
20230627,170400,214923626,1514,1514,1514,1514,0
20230627,170300,214923626,1514,1514,1514,1514,0
20230627,170200,214923626,1514,1514,1514,1514,0
20230627,170100,214923626,1514,1514,1514,1514,0
20230627,170000,214923626,1514,1514,1514,1514,0
20230627,165900,214923626,1514,1514,1514,1514,0
20230627,165800,214923626,1514,1514,1514,1514,0
20230627,165700,214923626,1514,1514,1514,1514,0
20230627,165600,214923626,1514,1514,1514,1514,0
20230627,165500,214923626,1514,1514,1514,1514,0
20230627,165400,214923626,1514,1514,1514,1514,0
20230627,165300,214923626,1514,1514,1514,1514,0
20230627,165200,214923626,1514,1514,1514,1514,0
20230627,165100,214923626,1514,1514,1514,1514,0
20230627,165000,214923626,1514,1514,1514,1514,0
20230627,164900,214923626,1514,1514,1514,1514,0
20230627,164800,214923626,1514,1514,1514,1514,0
20230627,164700,214923626,1514,1514,1514,1514,0
20230627,164600,214923626,1514,1514,1514,1514,0
20230627,164500,214923626,1514,1514,1514,1514,0
20230627,164400,214923626,1514,1514,1514,1514,0
20230627,164300,214923626,1514,1514,1514,1514,11324
20230627,164200,214923626,1514,1514,1514,1514,0
20230627,164100,214923626,1514,1514,1514,1514,0
20230627,164000,214923626,1514,1514,1514,1514,0
20230627,163900,214923626,1514,1514,1514,1514,0
20230627,163800,214923626,1514,1514,1514,1514,0
20230627,163700,214923626,1514,1514,1514,1514,0
20230627,163600,214923626,1514,1514,1514,1514,0
20230627,163500,214923626,1514,1514,1514,1514,0
20230627,163400,214923626,1514,1514,1514,1514,0
20230627,163300,214923626,1514,1514,1514,1514,0
20230627,163200,214923626,1514,1514,1514,1514,0
20230627,163100,214923626,1514,1514,1514,1514,0
20230627,163000,214923626,1514,1514,1514,1514,0
20230627,162900,214923626,1514,1514,1514,1514,0
20230627,162800,214923626,1514,1514,1514,1514,0
20230627,162700,214923626,1514,1514,1514,1514,0
20230627,162600,214923626,1514,1514,1514,1514,0
20230627,162500,214923626,1514,1514,1514,1514,0
20230627,162400,214923626,1514,1514,1514,1514,0
20230627,162300,214923626,1514,1514,1514,1514,0
20230627,162200,214923626,1514,1514,1514,1514,0
20230627,162100,214923626,1514,1514,1514,1514,0
20230627,162000,214923626,1514,1514,1514,1514,0
20230627,161900,214923626,1514,1514,1514,1514,0
20230627,161800,214923626,1514,1514,1514,1514,0
20230627,161700,214923626,1514,1514,1514,1514,0
20230627,161600,214923626,1514,1514,1514,1514,0
20230627,161500,214923626,1514,1514,1514,1514,0
20230627,161400,214923626,1514,1514,1514,1514,0
20230627,161300,214923626,1514,1514,1514,1514,11324
20230627,161200,214923626,1514,1514,1514,1514,0
20230627,161100,214923626,1514,1514,1514,1514,0
20230627,161000,214923626,1514,1514,1514,1514,0
20230627,160900,214923626,1514,1514,1514,1514,0
20230627,160800,214923626,1514,1514,1514,1514,0
20230627,160700,214923626,1514,1514,1514,1514,0
20230627,160600,214923626,1514,1514,1514,1514,0
20230627,160500,214923626,1514,1514,1514,1514,0
20230627,160400,214923626,1514,1514,1514,1514,0
20230627,160300,214923626,1514,1514,1514,1514,0
20230627,160200,214923626,1514,1514,1514,1514,0
20230627,160100,214923626,1514,1514,1514,1514,0
20230627,160000,214923626,1514,1514,1514,1514,0
20230627,155900,214923626,1514,1514,1514,1514,0
20230627,155800,214923626,1514,1514,1514,1514,0
20230627,155700,214923626,1514,1514,1514,1514,0
20230627,155600,214923626,1514,1514,1514,1514,0
20230627,155500,214923626,1514,1514,1514,1514,0
20230627,155400,214923626,1514,1514,1514,1514,0
20230627,155300,214923626,1514,1514,1514,1514,0
20230627,155200,214923626,1514,1514,1514,1514,0
20230627,155100,214923626,1514,1514,1514,1514,0
20230627,155000,214923626,1514,1514,1514,1514,0
20230627,154900,214923626,1514,1514,1514,1514,0
20230627,154800,214923626,1514,1514,1514,1514,0
20230627,154700,214923626,1514,1514,1514,1514,0
20230627,154600,214923626,1514,1514,1514,1514,0
20230627,154500,214923626,1514,1514,1514,1514,0
20230627,154400,214923626,1514,1514,1514,1514,0
20230627,154300,214923626,1514,1514,1514,1514,11324
20230627,154200,214923626,1514,1514,1514,1514,0
20230627,154100,214923626,1514,1514,1514,1514,0
20230627,154000,214923626,1514,1514,1514,1514,0
20230627,153900,214923626,1514,1514,1514,1514,0
20230627,153800,214923626,1514,1514,1514,1514,0
20230627,153700,214923626,1514,1514,1514,1514,0
20230627,153600,214923626,1514,1514,1514,1514,0
20230627,153500,214923626,1514,1514,1514,1514,0
20230627,153400,214923626,1514,1514,1514,1514,0
20230627,153300,214923626,1514,1514,1514,1514,0
20230627,153200,214923626,1514,1514,1514,1514,0
20230627,153100,214923626,1514,1514,1514,1514,0
20230627,153000,214923626,1514,1514,1514,1514,11324
20230627,152900,197779090,1520,1520,1520,1520,0
20230627,152800,197779090,1520,1520,1520,1520,0
20230627,152700,197779090,1520,1520,1520,1520,0
20230627,152600,197779090,1520,1520,1520,1520,0
20230627,152500,197779090,1520,1520,1520,1520,0
20230627,152400,197779090,1520,1520,1520,1520,0
20230627,152300,197779090,1520,1520,1520,1520,0
20230627,152200,197779090,1520,1520,1520,1520,0
20230627,152100,197779090,1520,1520,1520,1520,0
20230627,152000,197779090,1520,1520,1520,1520,0
20230627,151900,197779090,1520,1520,1520,1519,143
20230627,151800,197561739,1520,1519,1520,1519,183
20230627,151700,197283586,1519,1518,1519,1518,1661
20230627,151600,194761528,1519,1519,1520,1518,468
20230627,151500,194050636,1520,1520,1520,1519,303
20230627,151400,193590077,1520,1520,1520,1520,310
20230627,151300,193118877,1520,1520,1520,1520,0
20230627,151200,193118877,1520,1518,1520,1518,6
20230627,151100,193109767,1520,1520,1520,1520,0
20230627,151000,193109767,1520,1520,1520,1520,0
20230627,150900,193109767,1520,1520,1520,1520,14
20230627,150800,193088487,1521,1521,1521,1521,0
20230627,150700,193088487,1521,1521,1521,1521,51
20230627,150600,193010916,1521,1519,1521,1519,187
20230627,150500,192726861,1519,1519,1519,1519,1003
20230627,150400,191203304,1519,1519,1519,1519,277
20230627,150300,190782541,1520,1521,1521,1520,1337
20230627,150200,188750294,1521,1521,1521,1519,302
20230627,150100,188291552,1517,1517,1517,1517,1
20230627,150000,188290035,1521,1521,1521,1521,0
20230627,145900,188290035,1521,1521,1521,1521,66
20230627,145800,188189649,1521,1521,1521,1517,83
20230627,145700,188063726,1521,1521,1521,1521,1
20230627,145600,188062205,1521,1521,1521,1521,0
20230627,145500,188062205,1521,1521,1521,1521,10
20230627,145400,188046995,1520,1519,1520,1519,1032
20230627,145300,186478385,1520,1520,1520,1520,3705
20230627,145200,180846785,1520,1520,1520,1520,32
20230627,145100,180798145,1520,1520,1520,1520,8
20230627,145000,180785985,1520,1520,1520,1520,0
20230627,144900,180785985,1520,1520,1520,1520,0
20230627,144800,180785985,1520,1519,1520,1519,1026
20230627,144700,179227465,1520,1520,1520,1520,0
20230627,144600,179227465,1520,1519,1520,1519,327
20230627,144500,178730701,1519,1519,1519,1519,1600
20230627,144400,176300301,1519,1519,1519,1519,0
20230627,144300,176300301,1519,1519,1519,1519,0
20230627,144200,176300301,1519,1519,1519,1519,0
20230627,144100,176300301,1519,1519,1519,1519,86
20230627,144000,176169667,1519,1519,1519,1519,0
20230627,143900,176169667,1519,1519,1519,1519,1373
20230627,143800,174084080,1519,1519,1519,1519,0
20230627,143700,174084080,1519,1519,1519,1519,6
20230627,143600,174074966,1519,1519,1519,1519,0
20230627,143500,174074966,1519,1519,1519,1519,0
20230627,143400,174074966,1519,1519,1519,1519,0
20230627,143300,174074966,1519,1519,1519,1519,0
20230627,143200,174074966,1519,1519,1519,1519,0
20230627,143100,174074966,1519,1519,1519,1519,0
20230627,143000,174074966,1519,1519,1519,1519,0
20230627,142900,174074966,1519,1519,1519,1519,0
20230627,142800,174074966,1519,1519,1519,1519,0
20230627,142700,174074966,1519,1519,1519,1519,1
20230627,142600,174073447,1516,1519,1519,1516,11
20230627,142500,174056768,1519,1519,1519,1519,100
20230627,142400,173904868,1520,1520,1520,1520,0
20230627,142300,173904868,1520,1520,1520,1520,0
20230627,142200,173904868,1520,1520,1520,1520,800
20230627,142100,172688868,1520,1520,1520,1520,0
20230627,142000,172688868,1520,1520,1520,1520,100
20230627,141900,172536868,1520,1520,1520,1520,0
20230627,141800,172536868,1520,1520,1520,1520,0
20230627,141700,172536868,1520,1520,1520,1520,0
20230627,141600,172536868,1520,1520,1520,1520,0
20230627,141500,172536868,1520,1520,1520,1520,0
20230627,141400,172536868,1520,1520,1520,1520,1
20230627,141300,172535348,1516,1516,1516,1516,0
20230627,141200,172535348,1516,1516,1516,1516,659
20230627,141100,171536304,1520,1520,1520,1520,0
20230627,141000,171536304,1520,1520,1520,1520,0
20230627,140900,171536304,1520,1518,1520,1518,718
20230627,140800,170445910,1518,1518,1518,1518,20
20230627,140700,170415550,1520,1520,1520,1520,0
20230627,140600,170415550,1520,1520,1520,1520,0
20230627,140500,170415550,1520,1520,1520,1520,0
20230627,140400,170415550,1520,1520,1520,1520,1
20230627,140300,170414030,1520,1520,1520,1520,0
20230627,140200,170414030,1520,1520,1520,1520,0
20230627,140100,170414030,1520,1520,1520,1520,0
20230627,140000,170414030,1520,1520,1520,1520,0
20230627,135900,170414030,1520,1520,1520,1520,4
20230627,135800,170407950,1520,1520,1520,1520,0
20230627,135700,170407950,1520,1520,1520,1520,0
20230627,135600,170407950,1520,1520,1520,1520,80
20230627,135500,170286350,1520,1520,1520,1520,30
20230627,135400,170240750,1520,1520,1520,1520,1
20230627,135300,170239230,1515,1516,1516,1515,59
20230627,135200,170149816,1520,1520,1520,1520,0
20230627,135100,170149816,1520,1520,1520,1520,70
20230627,135000,170043416,1520,1520,1520,1520,100
20230627,134900,169891416,1520,1520,1520,1520,1
20230627,134800,169889896,1520,1520,1520,1520,0
20230627,134700,169889896,1520,1520,1520,1520,0
20230627,134600,169889896,1520,1520,1520,1520,100
20230627,134500,169737896,1520,1520,1520,1520,0
20230627,134400,169737896,1520,1520,1520,1520,0
20230627,134300,169737896,1520,1520,1520,1520,0
20230627,134200,169737896,1520,1520,1520,1520,3
20230627,134100,169733336,1521,1521,1521,1521,0
20230627,134000,169733336,1521,1521,1521,1521,0
20230627,133900,169733336,1521,1521,1521,1521,0
20230627,133800,169733336,1521,1521,1521,1521,0
20230627,133700,169733336,1521,1521,1521,1521,0
20230627,133600,169733336,1521,1521,1521,1521,0
20230627,133500,169733336,1521,1520,1521,1514,2674
20230627,133400,165668375,1520,1520,1520,1520,75
20230627,133300,165554375,1520,1520,1520,1520,119
20230627,133200,165373495,1520,1521,1521,1520,1230
20230627,133100,163503795,1521,1521,1521,1521,1738
20230627,133000,160860297,1521,1521,1521,1521,0
20230627,132900,160860297,1521,1521,1521,1521,22
20230627,132800,160826835,1521,1521,1521,1521,200
20230627,132700,160522635,1521,1521,1521,1521,0
20230627,132600,160522635,1521,1521,1521,1521,201
20230627,132500,160216914,1521,1521,1521,1521,236
20230627,132400,159857958,1521,1521,1521,1521,201
20230627,132300,159552237,1521,1521,1521,1521,100
20230627,132200,159400137,1521,1521,1521,1521,201
20230627,132100,159094416,1521,1521,1521,1520,118
20230627,132000,158914969,1521,1521,1521,1521,0
20230627,131900,158914969,1521,1521,1521,1521,0
20230627,131800,158914969,1521,1521,1521,1521,10
20230627,131700,158899759,1521,1521,1521,1521,0
20230627,131600,158899759,1521,1521,1521,1521,0
20230627,131500,158899759,1521,1519,1521,1519,568
20230627,131400,158036965,1519,1519,1519,1519,0
20230627,131300,158036965,1519,1519,1519,1519,0
20230627,131200,158036965,1519,1519,1519,1519,0
20230627,131100,158036965,1519,1519,1519,1519,0
20230627,131000,158036965,1519,1519,1519,1519,0
20230627,130900,158036965,1519,1519,1519,1519,0
20230627,130800,158036965,1519,1519,1519,1519,0
20230627,130700,158036965,1519,1519,1519,1519,0
20230627,130600,158036965,1519,1519,1519,1519,0
20230627,130500,158036965,1519,1518,1519,1518,2
20230627,130400,158033928,1519,1519,1519,1519,0
20230627,130300,158033928,1519,1519,1519,1519,0
20230627,130200,158033928,1519,1514,1519,1514,133
20230627,130100,157832561,1519,1519,1519,1519,1
20230627,130000,157831042,1519,1517,1519,1513,2112
20230627,125900,154631900,1519,1517,1519,1517,512
20230627,125800,153855192,1519,1520,1520,1519,8
20230627,125700,153843039,1520,1523,1523,1520,305
20230627,125600,153379435,1520,1521,1523,1520,1382
20230627,125500,151278602,1521,1521,1521,1521,1000
20230627,125400,149757602,1521,1521,1521,1521,66
20230627,125300,149657216,1523,1522,1523,1522,1894
20230627,125200,146773174,1523,1523,1523,1523,0
20230627,125100,146773174,1523,1523,1523,1523,1
20230627,125000,146771651,1522,1522,1522,1522,200
20230627,124900,146467251,1523,1523,1523,1523,3
20230627,124800,146462682,1523,1523,1523,1523,50
20230627,124700,146386532,1523,1523,1523,1523,0
20230627,124600,146386532,1523,1523,1523,1523,0
20230627,124500,146386532,1523,1523,1523,1523,0
20230627,124400,146386532,1523,1522,1523,1522,366
20230627,124300,145829479,1523,1523,1523,1523,0
20230627,124200,145829479,1523,1523,1523,1523,0
20230627,124100,145829479,1523,1522,1523,1522,611
20230627,124000,144899536,1522,1522,1522,1522,0
20230627,123900,144899536,1522,1522,1522,1522,0
20230627,123800,144899536,1522,1522,1522,1522,30
20230627,123700,144853876,1522,1522,1522,1522,0
20230627,123600,144853876,1522,1522,1522,1522,0
20230627,123500,144853876,1522,1522,1522,1522,600
20230627,123400,143940676,1523,1523,1523,1523,0
20230627,123300,143940676,1523,1523,1523,1523,0
20230627,123200,143940676,1523,1523,1523,1523,0
20230627,123100,143940676,1523,1518,1523,1518,51
20230627,123000,143863253,1523,1523,1523,1523,0
20230627,122900,143863253,1523,1524,1524,1523,99
20230627,122800,143712475,1523,1523,1523,1523,130
20230627,122700,143514485,1523,1523,1523,1523,0
20230627,122600,143514485,1523,1517,1523,1517,501
20230627,122500,142754462,1524,1524,1524,1524,0
20230627,122400,142754462,1524,1524,1524,1524,0
20230627,122300,142754462,1524,1524,1524,1524,15
20230627,122200,142731602,1524,1516,1524,1516,2
20230627,122100,142728562,1524,1522,1524,1517,1865
20230627,122000,139898377,1524,1524,1524,1524,1
20230627,121900,139896853,1525,1525,1525,1525,500
20230627,121800,139134353,1525,1525,1525,1525,69
20230627,121700,139029128,1525,1525,1525,1525,0
20230627,121600,139029128,1525,1525,1525,1525,0
20230627,121500,139029128,1525,1524,1525,1524,17
20230627,121400,139003219,1524,1524,1524,1524,1
20230627,121300,139001695,1520,1522,1523,1520,2746
20230627,121200,134820375,1522,1522,1522,1522,0
20230627,121100,134820375,1522,1522,1522,1522,1
20230627,121000,134818853,1518,1518,1518,1518,900
20230627,120900,133452653,1522,1522,1522,1522,0
20230627,120800,133452653,1522,1522,1522,1522,0
20230627,120700,133452653,1522,1522,1522,1522,100
20230627,120600,133300453,1522,1522,1522,1522,0
20230627,120500,133300453,1522,1522,1522,1522,0
20230627,120400,133300453,1522,1522,1522,1522,1
20230627,120300,133298931,1522,1522,1522,1522,0
20230627,120200,133298931,1522,1522,1522,1522,0
20230627,120100,133298931,1522,1521,1522,1521,2189
20230627,120000,129967873,1522,1522,1522,1522,1
20230627,115900,129966351,1521,1521,1522,1521,1597
20230627,115800,127536155,1521,1521,1521,1521,0
20230627,115700,127536155,1521,1521,1521,1521,0
20230627,115600,127536155,1521,1521,1521,1521,0
20230627,115500,127536155,1521,1521,1521,1521,0
20230627,115400,127536155,1521,1520,1521,1520,2
20230627,115300,127533114,1517,1518,1518,1517,328
20230627,115200,127035333,1521,1521,1521,1521,66
20230627,115100,126934947,1521,1522,1522,1521,51
20230627,115000,126857375,1521,1521,1521,1521,658
20230627,114900,125856557,1521,1520,1521,1520,1173
20230627,114800,124073081,1520,1517,1520,1517,145
20230627,114700,123853111,1517,1517,1517,1517,0
20230627,114600,123853111,1517,1517,1517,1517,0
20230627,114500,123853111,1517,1517,1517,1517,0
20230627,114400,123853111,1517,1517,1517,1517,0
20230627,114300,123853111,1517,1517,1517,1517,4
20230627,114200,123847043,1522,1522,1522,1522,0
20230627,114100,123847043,1522,1518,1522,1518,1915
20230627,114000,120940045,1518,1518,1518,1518,37
20230627,113900,120883879,1518,1518,1518,1518,5
20230627,113800,120876289,1518,1518,1518,1518,621
20230627,113700,119933611,1522,1522,1522,1522,0
20230627,113600,119933611,1522,1522,1522,1522,200
20230627,113500,119629211,1522,1521,1522,1521,2302
20230627,113400,116125830,1520,1520,1520,1520,71
20230627,113300,116017910,1520,1522,1522,1520,240
20230627,113200,115653090,1523,1523,1523,1523,0
20230627,113100,115653090,1523,1522,1523,1518,65
20230627,113000,115554397,1523,1524,1524,1523,758
20230627,112900,114399588,1524,1524,1525,1523,619
20230627,112800,113456262,1524,1524,1525,1518,2237
20230627,112700,110054577,1525,1526,1526,1524,785
20230627,112600,108857976,1526,1523,1526,1522,1134
20230627,112500,107128827,1522,1521,1524,1521,2020
20230627,112400,104055163,1520,1519,1520,1519,1631
20230627,112300,101576941,1519,1518,1519,1518,603
20230627,112200,100661586,1518,1518,1518,1518,1
20230627,112100,100660068,1517,1517,1518,1517,613
20230627,112000,99730146,1517,1515,1517,1515,11
20230627,111900,99713479,1517,1516,1517,1515,931
20230627,111800,98302455,1516,1516,1516,1516,0
20230627,111700,98302455,1516,1516,1516,1516,1
20230627,111600,98300939,1513,1513,1513,1513,160
20230627,111500,98058859,1517,1517,1517,1513,1033
20230627,111400,96495488,1518,1518,1518,1518,0
20230627,111300,96495488,1518,1518,1518,1518,0
20230627,111200,96495488,1518,1516,1518,1516,751
20230627,111100,95356970,1518,1518,1518,1518,0
20230627,111000,95356970,1518,1518,1518,1518,0
20230627,110900,95356970,1518,1517,1519,1517,514
20230627,110800,94576916,1518,1518,1518,1518,0
20230627,110700,94576916,1518,1518,1518,1518,706
20230627,110600,93505208,1517,1517,1517,1517,247
20230627,110500,93130509,1515,1515,1515,1515,200
20230627,110400,92827509,1516,1516,1517,1515,537
20230627,110300,92013656,1515,1515,1515,1515,60
20230627,110200,91922756,1517,1515,1517,1515,813
20230627,110100,90690235,1517,1514,1517,1514,4795
20230627,110000,83425376,1513,1511,1513,1511,9554
20230627,105900,68979992,1512,1512,1512,1512,0
20230627,105800,68979992,1512,1510,1512,1508,1001
20230627,105700,67469304,1512,1512,1512,1512,2
20230627,105600,67466280,1513,1513,1513,1513,100
20230627,105500,67314980,1514,1511,1514,1511,1034
20230627,105400,65751637,1511,1511,1514,1505,3601
20230627,105300,60321465,1514,1514,1514,1514,1
20230627,105200,60319951,1513,1511,1513,1511,1032
20230627,105100,58759504,1511,1511,1511,1511,13
20230627,105000,58739861,1511,1512,1512,1511,99
20230627,104900,58590267,1512,1512,1512,1512,0
20230627,104800,58590267,1512,1512,1512,1512,217
20230627,104700,58262163,1512,1512,1512,1512,6
20230627,104600,58253091,1511,1511,1511,1511,250
20230627,104500,57875341,1510,1510,1510,1510,150
20230627,104400,57648841,1510,1510,1510,1510,220
20230627,104300,57316641,1512,1512,1512,1512,0
20230627,104200,57316641,1512,1512,1512,1512,0
20230627,104100,57316641,1512,1512,1512,1510,391
20230627,104000,56725529,1512,1512,1512,1512,4
20230627,103900,56719481,1513,1513,1513,1513,0
20230627,103800,56719481,1513,1513,1513,1513,10
20230627,103700,56704351,1512,1512,1512,1512,0
20230627,103600,56704351,1512,1512,1512,1512,430
20230627,103500,56054191,1512,1510,1512,1510,84
20230627,103400,55927347,1510,1510,1510,1509,303
20230627,103300,55470117,1510,1510,1510,1510,52
20230627,103200,55391597,1509,1509,1509,1509,0
20230627,103100,55391597,1509,1510,1510,1509,5
20230627,103000,55384051,1510,1510,1510,1510,0
20230627,102900,55384051,1510,1509,1510,1509,311
20230627,102800,54914740,1510,1511,1511,1510,3796
20230627,102700,49181278,1510,1511,1511,1510,270
20230627,102600,48773378,1511,1509,1511,1499,2001
20230627,102500,45772595,1509,1509,1509,1509,61
20230627,102400,45680546,1508,1508,1508,1508,0
20230627,102300,45680546,1508,1508,1508,1508,1
20230627,102200,45679038,1508,1507,1508,1499,3768
20230627,102100,40026165,1509,1509,1509,1509,0
20230627,102000,40026165,1509,1509,1509,1509,0
20230627,101900,40026165,1509,1508,1509,1508,18
20230627,101800,39999013,1508,1508,1508,1508,3
20230627,101700,39994489,1508,1508,1508,1508,7
20230627,101600,39983933,1508,1508,1508,1508,10
20230627,101500,39968853,1508,1508,1508,1508,0
20230627,101400,39968853,1508,1508,1508,1508,0
20230627,101300,39968853,1508,1508,1508,1508,0
20230627,101200,39968853,1508,1508,1508,1508,10
20230627,101100,39953773,1509,1509,1509,1509,0
20230627,101000,39953773,1509,1509,1509,1509,6
20230627,100900,39944719,1508,1508,1508,1508,0
20230627,100800,39944719,1508,1508,1508,1508,2
20230627,100700,39941703,1509,1509,1509,1509,0
20230627,100600,39941703,1509,1509,1509,1509,61
20230627,100500,39849654,1509,1505,1509,1505,62
20230627,100400,39756224,1509,1509,1509,1509,0
20230627,100300,39756224,1509,1502,1509,1502,58
20230627,100200,39669074,1502,1502,1502,1502,0
20230627,100100,39669074,1502,1502,1502,1502,100
20230627,100000,39518874,1502,1503,1503,1502,250
20230627,095900,39143371,1504,1504,1505,1504,58
20230627,095800,39056138,1504,1504,1504,1504,44
20230627,095700,38989962,1505,1505,1505,1505,17
20230627,095600,38964377,1505,1505,1505,1505,0
20230627,095500,38964377,1505,1505,1505,1505,0
20230627,095400,38964377,1505,1504,1505,1500,1202
20230627,095300,37160612,1505,1506,1506,1505,249
20230627,095200,36785864,1507,1508,1508,1507,6
20230627,095100,36776819,1509,1509,1509,1509,0
20230627,095000,36776819,1509,1509,1509,1509,0
20230627,094900,36776819,1509,1510,1510,1509,5
20230627,094800,36769272,1512,1512,1512,1512,0
20230627,094700,36769272,1512,1512,1512,1512,4
20230627,094600,36763224,1512,1512,1512,1512,0
20230627,094500,36763224,1512,1512,1512,1512,2
20230627,094400,36760200,1512,1512,1512,1512,0
20230627,094300,36760200,1512,1513,1513,1512,31
20230627,094200,36713327,1510,1514,1515,1510,51
20230627,094100,36636068,1515,1515,1515,1515,0
20230627,094000,36636068,1515,1515,1515,1515,100
20230627,093900,36484568,1515,1514,1515,1514,3
20230627,093800,36480024,1500,1514,1514,1500,1801
20230627,093700,33773711,1508,1508,1508,1508,37
20230627,093600,33717915,1506,1506,1506,1506,1
20230627,093500,33716409,1506,1506,1506,1506,1000
20230627,093400,32210409,1506,1506,1506,1506,1418
20230627,093300,30074901,1506,1508,1508,1500,238
20230627,093200,29716744,1508,1508,1508,1508,0
20230627,093100,29716744,1508,1508,1508,1508,0
20230627,093000,29716744,1508,1508,1508,1508,0
20230627,092900,29716744,1508,1508,1508,1508,0
20230627,092800,29716744,1508,1508,1508,1508,710
20230627,092700,28646064,1515,1515,1515,1515,0
20230627,092600,28646064,1515,1515,1515,1515,28
20230627,092500,28603644,1518,1509,1518,1509,1107
20230627,092400,26926453,1508,1506,1508,1506,517
20230627,092300,26147334,1505,1504,1505,1504,19
20230627,092200,26118740,1505,1500,1505,1500,1312
20230627,092100,24146941,1501,1501,1501,1501,1
20230627,092000,24145440,1501,1501,1501,1501,629
20230627,091900,23201311,1501,1499,1501,1498,2011
20230627,091800,20188594,1501,1501,1501,1501,1
20230627,091700,20187093,1502,1502,1502,1502,0
20230627,091600,20187093,1502,1501,1502,1498,1923
20230627,091500,17304941,1501,1502,1502,1501,885
20230627,091400,15976504,1502,1502,1502,1501,1448
20230627,091300,13801609,1502,1502,1502,1502,126
20230627,091200,13612357,1505,1502,1505,1502,407
20230627,091100,13001034,1505,1505,1505,1505,0
20230627,091000,13001034,1505,1501,1505,1501,655
20230627,090900,12015967,1505,1505,1505,1505,1010
20230627,090800,10495917,1505,1505,1505,1505,61
20230627,090700,10404112,1505,1505,1505,1505,1
20230627,090600,10402607,1505,1499,1505,1499,59
20230627,090500,10314160,1505,1505,1505,1505,151
20230627,090400,10086905,1506,1506,1506,1506,56
20230627,090300,10002569,1507,1506,1507,1506,5
20230627,090200,9995038,1506,1506,1506,1506,83
20230627,090100,9870040,1506,1506,1506,1497,3085
20230627,090000,5227426,1497,1500,1507,1497,3488