stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185100,110250945,2730,2730,2730,2730,1222
20230627,185000,110250945,2730,2730,2730,2730,0
20230627,184900,110250945,2730,2730,2730,2730,0
20230627,184800,110250945,2730,2730,2730,2730,0
20230627,184700,110250945,2730,2730,2730,2730,0
20230627,184600,110250945,2730,2730,2730,2730,0
20230627,184500,110250945,2730,2730,2730,2730,0
20230627,184400,110250945,2730,2730,2730,2730,0
20230627,184300,110250945,2730,2730,2730,2730,0
20230627,184200,110250945,2730,2730,2730,2730,0
20230627,184100,110250945,2730,2730,2730,2730,0
20230627,184000,110250945,2730,2730,2730,2730,0
20230627,183900,110250945,2730,2730,2730,2730,0
20230627,183800,110250945,2730,2730,2730,2730,0
20230627,183700,110250945,2730,2730,2730,2730,0
20230627,183600,110250945,2730,2730,2730,2730,0
20230627,183500,110250945,2730,2730,2730,2730,0
20230627,183400,110250945,2730,2730,2730,2730,0
20230627,183300,110250945,2730,2730,2730,2730,0
20230627,183200,110250945,2730,2730,2730,2730,0
20230627,183100,110250945,2730,2730,2730,2730,0
20230627,183000,110250945,2730,2730,2730,2730,0
20230627,182900,110250945,2730,2730,2730,2730,0
20230627,182800,110250945,2730,2730,2730,2730,0
20230627,182700,110250945,2730,2730,2730,2730,0
20230627,182600,110250945,2730,2730,2730,2730,0
20230627,182500,110250945,2730,2730,2730,2730,0
20230627,182400,110250945,2730,2730,2730,2730,0
20230627,182300,110250945,2730,2730,2730,2730,0
20230627,182200,110250945,2730,2730,2730,2730,0
20230627,182100,110250945,2730,2730,2730,2730,1222
20230627,182000,110250945,2730,2730,2730,2730,0
20230627,181900,110250945,2730,2730,2730,2730,0
20230627,181800,110250945,2730,2730,2730,2730,0
20230627,181700,110250945,2730,2730,2730,2730,0
20230627,181600,110250945,2730,2730,2730,2730,0
20230627,181500,110250945,2730,2730,2730,2730,0
20230627,181400,110250945,2730,2730,2730,2730,0
20230627,181300,110250945,2730,2730,2730,2730,0
20230627,181200,110250945,2730,2730,2730,2730,0
20230627,181100,110250945,2730,2730,2730,2730,0
20230627,181000,110250945,2730,2730,2730,2730,0
20230627,180900,110250945,2730,2730,2730,2730,0
20230627,180800,110250945,2730,2730,2730,2730,0
20230627,180700,110250945,2730,2730,2730,2730,0
20230627,180600,110250945,2730,2730,2730,2730,0
20230627,180500,110250945,2730,2730,2730,2730,0
20230627,180400,110250945,2730,2730,2730,2730,0
20230627,180300,110250945,2730,2730,2730,2730,0
20230627,180200,110250945,2730,2730,2730,2730,0
20230627,180100,110250945,2730,2730,2730,2730,0
20230627,180000,110250945,2730,2730,2730,2730,0
20230627,175900,110250945,2730,2730,2730,2730,0
20230627,175800,110250945,2730,2730,2730,2730,0
20230627,175700,110250945,2730,2730,2730,2730,0
20230627,175600,110250945,2730,2730,2730,2730,0
20230627,175500,110250945,2730,2730,2730,2730,0
20230627,175400,110250945,2730,2730,2730,2730,0
20230627,175300,110250945,2730,2730,2730,2730,0
20230627,175200,110250945,2730,2730,2730,2730,0
20230627,175100,110250945,2730,2730,2730,2730,1222
20230627,175000,110250945,2730,2730,2730,2730,0
20230627,174900,110250945,2730,2730,2730,2730,0
20230627,174800,110250945,2730,2730,2730,2730,0
20230627,174700,110250945,2730,2730,2730,2730,0
20230627,174600,110250945,2730,2730,2730,2730,0
20230627,174500,110250945,2730,2730,2730,2730,0
20230627,174400,110250945,2730,2730,2730,2730,0
20230627,174300,110250945,2730,2730,2730,2730,0
20230627,174200,110250945,2730,2730,2730,2730,0
20230627,174100,110250945,2730,2730,2730,2730,0
20230627,174000,110250945,2730,2730,2730,2730,0
20230627,173900,110250945,2730,2730,2730,2730,0
20230627,173800,110250945,2730,2730,2730,2730,0
20230627,173700,110250945,2730,2730,2730,2730,0
20230627,173600,110250945,2730,2730,2730,2730,0
20230627,173500,110250945,2730,2730,2730,2730,0
20230627,173400,110250945,2730,2730,2730,2730,0
20230627,173300,110250945,2730,2730,2730,2730,0
20230627,173200,110250945,2730,2730,2730,2730,0
20230627,173100,110250945,2730,2730,2730,2730,0
20230627,173000,110250945,2730,2730,2730,2730,0
20230627,172900,110250945,2730,2730,2730,2730,0
20230627,172800,110250945,2730,2730,2730,2730,0
20230627,172700,110250945,2730,2730,2730,2730,0
20230627,172600,110250945,2730,2730,2730,2730,0
20230627,172500,110250945,2730,2730,2730,2730,0
20230627,172400,110250945,2730,2730,2730,2730,0
20230627,172300,110250945,2730,2730,2730,2730,0
20230627,172200,110250945,2730,2730,2730,2730,0
20230627,172100,110250945,2730,2730,2730,2730,1222
20230627,172000,110250945,2730,2730,2730,2730,0
20230627,171900,110250945,2730,2730,2730,2730,0
20230627,171800,110250945,2730,2730,2730,2730,0
20230627,171700,110250945,2730,2730,2730,2730,0
20230627,171600,110250945,2730,2730,2730,2730,0
20230627,171500,110250945,2730,2730,2730,2730,0
20230627,171400,110250945,2730,2730,2730,2730,0
20230627,171300,110250945,2730,2730,2730,2730,0
20230627,171200,110250945,2730,2730,2730,2730,0
20230627,171100,110250945,2730,2730,2730,2730,0
20230627,171000,110250945,2730,2730,2730,2730,0
20230627,170900,110250945,2730,2730,2730,2730,0
20230627,170800,110250945,2730,2730,2730,2730,0
20230627,170700,110250945,2730,2730,2730,2730,0
20230627,170600,110250945,2730,2730,2730,2730,0
20230627,170500,110250945,2730,2730,2730,2730,0
20230627,170400,110250945,2730,2730,2730,2730,0
20230627,170300,110250945,2730,2730,2730,2730,0
20230627,170200,110250945,2730,2730,2730,2730,0
20230627,170100,110250945,2730,2730,2730,2730,0
20230627,170000,110250945,2730,2730,2730,2730,0
20230627,165900,110250945,2730,2730,2730,2730,0
20230627,165800,110250945,2730,2730,2730,2730,0
20230627,165700,110250945,2730,2730,2730,2730,0
20230627,165600,110250945,2730,2730,2730,2730,0
20230627,165500,110250945,2730,2730,2730,2730,0
20230627,165400,110250945,2730,2730,2730,2730,0
20230627,165300,110250945,2730,2730,2730,2730,0
20230627,165200,110250945,2730,2730,2730,2730,0
20230627,165100,110250945,2730,2730,2730,2730,1222
20230627,165000,110250945,2730,2730,2730,2730,0
20230627,164900,110250945,2730,2730,2730,2730,0
20230627,164800,110250945,2730,2730,2730,2730,0
20230627,164700,110250945,2730,2730,2730,2730,0
20230627,164600,110250945,2730,2730,2730,2730,0
20230627,164500,110250945,2730,2730,2730,2730,0
20230627,164400,110250945,2730,2730,2730,2730,0
20230627,164300,110250945,2730,2730,2730,2730,0
20230627,164200,110250945,2730,2730,2730,2730,0
20230627,164100,110250945,2730,2730,2730,2730,0
20230627,164000,110250945,2730,2730,2730,2730,0
20230627,163900,110250945,2730,2730,2730,2730,0
20230627,163800,110250945,2730,2730,2730,2730,0
20230627,163700,110250945,2730,2730,2730,2730,0
20230627,163600,110250945,2730,2730,2730,2730,0
20230627,163500,110250945,2730,2730,2730,2730,0
20230627,163400,110250945,2730,2730,2730,2730,0
20230627,163300,110250945,2730,2730,2730,2730,0
20230627,163200,110250945,2730,2730,2730,2730,0
20230627,163100,110250945,2730,2730,2730,2730,0
20230627,163000,110250945,2730,2730,2730,2730,0
20230627,162900,110250945,2730,2730,2730,2730,0
20230627,162800,110250945,2730,2730,2730,2730,0
20230627,162700,110250945,2730,2730,2730,2730,0
20230627,162600,110250945,2730,2730,2730,2730,0
20230627,162500,110250945,2730,2730,2730,2730,0
20230627,162400,110250945,2730,2730,2730,2730,0
20230627,162300,110250945,2730,2730,2730,2730,0
20230627,162200,110250945,2730,2730,2730,2730,0
20230627,162100,110250945,2730,2730,2730,2730,1222
20230627,162000,110250945,2730,2730,2730,2730,0
20230627,161900,110250945,2730,2730,2730,2730,0
20230627,161800,110250945,2730,2730,2730,2730,0
20230627,161700,110250945,2730,2730,2730,2730,0
20230627,161600,110250945,2730,2730,2730,2730,0
20230627,161500,110250945,2730,2730,2730,2730,0
20230627,161400,110250945,2730,2730,2730,2730,0
20230627,161300,110250945,2730,2730,2730,2730,0
20230627,161200,110250945,2730,2730,2730,2730,0
20230627,161100,110250945,2730,2730,2730,2730,0
20230627,161000,110250945,2730,2730,2730,2730,0
20230627,160900,110250945,2730,2730,2730,2730,0
20230627,160800,110250945,2730,2730,2730,2730,0
20230627,160700,110250945,2730,2730,2730,2730,0
20230627,160600,110250945,2730,2730,2730,2730,0
20230627,160500,110250945,2730,2730,2730,2730,0
20230627,160400,110250945,2730,2730,2730,2730,0
20230627,160300,110250945,2730,2730,2730,2730,0
20230627,160200,110250945,2730,2730,2730,2730,0
20230627,160100,110250945,2730,2730,2730,2730,0
20230627,160000,110250945,2730,2730,2730,2730,0
20230627,155900,110250945,2730,2730,2730,2730,0
20230627,155800,110250945,2730,2730,2730,2730,0
20230627,155700,110250945,2730,2730,2730,2730,0
20230627,155600,110250945,2730,2730,2730,2730,0
20230627,155500,110250945,2730,2730,2730,2730,0
20230627,155400,110250945,2730,2730,2730,2730,0
20230627,155300,110250945,2730,2730,2730,2730,0
20230627,155200,110250945,2730,2730,2730,2730,0
20230627,155100,110250945,2730,2730,2730,2730,1222
20230627,155000,110250945,2730,2730,2730,2730,0
20230627,154900,110250945,2730,2730,2730,2730,0
20230627,154800,110250945,2730,2730,2730,2730,0
20230627,154700,110250945,2730,2730,2730,2730,0
20230627,154600,110250945,2730,2730,2730,2730,0
20230627,154500,110250945,2730,2730,2730,2730,0
20230627,154400,110250945,2730,2730,2730,2730,0
20230627,154300,110250945,2730,2730,2730,2730,0
20230627,154200,110250945,2730,2730,2730,2730,0
20230627,154100,110250945,2730,2730,2730,2730,0
20230627,154000,110250945,2730,2730,2730,2730,0
20230627,153900,110250945,2730,2730,2730,2730,0
20230627,153800,110250945,2730,2730,2730,2730,0
20230627,153700,110250945,2730,2730,2730,2730,0
20230627,153600,110250945,2730,2730,2730,2730,0
20230627,153500,110250945,2730,2730,2730,2730,0
20230627,153400,110250945,2730,2730,2730,2730,0
20230627,153300,110250945,2730,2730,2730,2730,0
20230627,153200,110250945,2730,2730,2730,2730,0
20230627,153100,110250945,2730,2730,2730,2730,0
20230627,153000,110250945,2730,2730,2730,2730,1222
20230627,152900,106914885,2715,2715,2715,2715,0
20230627,152800,106914885,2715,2715,2715,2715,0
20230627,152700,106914885,2715,2715,2715,2715,0
20230627,152600,106914885,2715,2715,2715,2715,0
20230627,152500,106914885,2715,2715,2715,2715,0
20230627,152400,106914885,2715,2715,2715,2715,0
20230627,152300,106914885,2715,2715,2715,2715,0
20230627,152200,106914885,2715,2715,2715,2715,0
20230627,152100,106914885,2715,2715,2715,2715,0
20230627,152000,106914885,2715,2715,2715,2715,0
20230627,151900,106914885,2715,2715,2725,2715,356
20230627,151800,105948295,2725,2725,2725,2725,0
20230627,151700,105948295,2725,2725,2725,2725,53
20230627,151600,105803870,2725,2725,2725,2715,48
20230627,151500,105673140,2725,2725,2725,2725,35
20230627,151400,105577765,2725,2725,2725,2725,10
20230627,151300,105550515,2725,2725,2725,2725,65
20230627,151200,105373390,2715,2715,2715,2715,0
20230627,151100,105373390,2715,2715,2715,2715,736
20230627,151000,103375150,2715,2715,2715,2715,0
20230627,150900,103375150,2715,2715,2715,2715,5
20230627,150800,103361575,2715,2715,2715,2715,0
20230627,150700,103361575,2715,2715,2715,2715,70
20230627,150600,103171525,2715,2715,2715,2715,15
20230627,150500,103130800,2715,2715,2715,2715,0
20230627,150400,103130800,2715,2715,2715,2715,0
20230627,150300,103130800,2715,2715,2715,2715,0
20230627,150200,103130800,2715,2715,2715,2715,0
20230627,150100,103130800,2715,2715,2715,2715,10
20230627,150000,103103650,2715,2715,2715,2715,10
20230627,145900,103076500,2710,2710,2710,2710,0
20230627,145800,103076500,2710,2710,2710,2710,0
20230627,145700,103076500,2710,2710,2710,2710,0
20230627,145600,103076500,2710,2710,2710,2710,0
20230627,145500,103076500,2710,2710,2710,2710,138
20230627,145400,102702520,2710,2710,2710,2710,11
20230627,145300,102672710,2715,2715,2715,2715,6
20230627,145200,102656420,2715,2715,2715,2715,0
20230627,145100,102656420,2715,2715,2715,2715,0
20230627,145000,102656420,2715,2715,2715,2715,0
20230627,144900,102656420,2715,2715,2715,2715,0
20230627,144800,102656420,2715,2715,2715,2715,0
20230627,144700,102656420,2715,2715,2715,2715,0
20230627,144600,102656420,2715,2715,2715,2715,0
20230627,144500,102656420,2715,2715,2715,2715,0
20230627,144400,102656420,2715,2715,2715,2715,0
20230627,144300,102656420,2715,2715,2715,2715,0
20230627,144200,102656420,2715,2715,2715,2715,0
20230627,144100,102656420,2715,2715,2715,2715,1
20230627,144000,102653705,2710,2710,2710,2710,30
20230627,143900,102572405,2710,2710,2710,2710,0
20230627,143800,102572405,2710,2710,2710,2710,7
20230627,143700,102553435,2710,2710,2710,2710,0
20230627,143600,102553435,2710,2710,2710,2710,0
20230627,143500,102553435,2710,2710,2710,2710,0
20230627,143400,102553435,2710,2715,2715,2710,15
20230627,143300,102512735,2715,2715,2715,2715,0
20230627,143200,102512735,2715,2715,2715,2715,0
20230627,143100,102512735,2715,2715,2715,2715,15
20230627,143000,102472010,2715,2715,2715,2715,0
20230627,142900,102472010,2715,2715,2715,2715,0
20230627,142800,102472010,2715,2715,2715,2715,0
20230627,142700,102472010,2715,2715,2715,2715,0
20230627,142600,102472010,2715,2715,2715,2715,0
20230627,142500,102472010,2715,2715,2715,2715,0
20230627,142400,102472010,2715,2715,2715,2715,468
20230627,142300,101201390,2715,2715,2715,2715,0
20230627,142200,101201390,2715,2720,2720,2715,733
20230627,142100,99209895,2725,2725,2725,2725,0
20230627,142000,99209895,2725,2725,2725,2725,0
20230627,141900,99209895,2725,2725,2725,2725,0
20230627,141800,99209895,2725,2725,2725,2725,0
20230627,141700,99209895,2725,2725,2725,2725,0
20230627,141600,99209895,2725,2725,2725,2725,0
20230627,141500,99209895,2725,2725,2725,2725,0
20230627,141400,99209895,2725,2725,2725,2725,0
20230627,141300,99209895,2725,2725,2725,2725,200
20230627,141200,98664895,2725,2725,2725,2725,0
20230627,141100,98664895,2725,2725,2725,2725,0
20230627,141000,98664895,2725,2725,2725,2725,0
20230627,140900,98664895,2725,2725,2725,2725,0
20230627,140800,98664895,2725,2725,2725,2725,0
20230627,140700,98664895,2725,2725,2725,2725,0
20230627,140600,98664895,2725,2725,2725,2725,0
20230627,140500,98664895,2725,2725,2725,2725,0
20230627,140400,98664895,2725,2725,2725,2725,0
20230627,140300,98664895,2725,2725,2725,2725,0
20230627,140200,98664895,2725,2725,2725,2725,590
20230627,140100,97057145,2725,2725,2725,2725,35
20230627,140000,96961770,2725,2725,2725,2725,0
20230627,135900,96961770,2725,2725,2725,2725,0
20230627,135800,96961770,2725,2725,2725,2725,0
20230627,135700,96961770,2725,2725,2725,2725,0
20230627,135600,96961770,2725,2725,2725,2725,0
20230627,135500,96961770,2725,2725,2725,2725,0
20230627,135400,96961770,2725,2725,2725,2725,0
20230627,135300,96961770,2725,2725,2725,2725,0
20230627,135200,96961770,2725,2725,2725,2725,0
20230627,135100,96961770,2725,2725,2725,2725,0
20230627,135000,96961770,2725,2725,2725,2725,0
20230627,134900,96961770,2725,2725,2725,2725,145
20230627,134800,96566645,2715,2715,2715,2715,0
20230627,134700,96566645,2715,2715,2715,2715,0
20230627,134600,96566645,2715,2720,2720,2715,70
20230627,134500,96376255,2720,2720,2720,2720,0
20230627,134400,96376255,2720,2720,2720,2720,432
20230627,134300,95201215,2715,2715,2715,2715,199
20230627,134200,94660930,2715,2715,2715,2715,0
20230627,134100,94660930,2715,2715,2715,2715,706
20230627,134000,92744140,2715,2715,2715,2715,0
20230627,133900,92744140,2715,2715,2715,2715,0
20230627,133800,92744140,2715,2715,2715,2715,0
20230627,133700,92744140,2715,2715,2715,2715,0
20230627,133600,92744140,2715,2715,2715,2715,0
20230627,133500,92744140,2715,2715,2715,2715,0
20230627,133400,92744140,2715,2715,2715,2715,163
20230627,133300,92301595,2720,2720,2720,2720,0
20230627,133200,92301595,2720,2720,2720,2720,3
20230627,133100,92293435,2715,2715,2715,2715,0
20230627,133000,92293435,2715,2715,2715,2715,0
20230627,132900,92293435,2715,2715,2715,2715,0
20230627,132800,92293435,2715,2715,2715,2715,0
20230627,132700,92293435,2715,2715,2715,2715,0
20230627,132600,92293435,2715,2715,2715,2715,0
20230627,132500,92293435,2715,2715,2715,2715,50
20230627,132400,92157685,2710,2710,2710,2710,0
20230627,132300,92157685,2710,2710,2710,2710,0
20230627,132200,92157685,2710,2710,2710,2710,0
20230627,132100,92157685,2710,2710,2710,2710,0
20230627,132000,92157685,2710,2710,2710,2710,0
20230627,131900,92157685,2710,2710,2710,2710,0
20230627,131800,92157685,2710,2710,2710,2710,0
20230627,131700,92157685,2710,2710,2710,2710,0
20230627,131600,92157685,2710,2710,2710,2710,0
20230627,131500,92157685,2710,2710,2710,2710,0
20230627,131400,92157685,2710,2710,2710,2710,0
20230627,131300,92157685,2710,2710,2710,2710,0
20230627,131200,92157685,2710,2710,2710,2710,0
20230627,131100,92157685,2710,2710,2710,2710,0
20230627,131000,92157685,2710,2710,2710,2710,0
20230627,130900,92157685,2710,2710,2710,2710,0
20230627,130800,92157685,2710,2710,2710,2710,0
20230627,130700,92157685,2710,2710,2710,2710,0
20230627,130600,92157685,2710,2710,2710,2710,0
20230627,130500,92157685,2710,2710,2710,2710,0
20230627,130400,92157685,2710,2710,2710,2710,0
20230627,130300,92157685,2710,2710,2710,2710,0
20230627,130200,92157685,2710,2710,2710,2710,0
20230627,130100,92157685,2710,2710,2710,2710,0
20230627,130000,92157685,2710,2710,2710,2710,0
20230627,125900,92157685,2710,2710,2710,2710,0
20230627,125800,92157685,2710,2710,2710,2710,0
20230627,125700,92157685,2710,2710,2710,2710,0
20230627,125600,92157685,2710,2710,2710,2710,0
20230627,125500,92157685,2710,2710,2710,2710,0
20230627,125400,92157685,2710,2710,2710,2710,0
20230627,125300,92157685,2710,2715,2715,2710,1500
20230627,125200,88092645,2720,2720,2720,2720,0
20230627,125100,88092645,2720,2720,2720,2720,0
20230627,125000,88092645,2720,2720,2720,2720,0
20230627,124900,88092645,2720,2720,2720,2720,0
20230627,124800,88092645,2720,2720,2720,2720,0
20230627,124700,88092645,2720,2720,2720,2720,0
20230627,124600,88092645,2720,2720,2720,2720,0
20230627,124500,88092645,2720,2720,2720,2720,100
20230627,124400,87820645,2720,2720,2720,2720,0
20230627,124300,87820645,2720,2720,2720,2720,0
20230627,124200,87820645,2720,2720,2720,2720,0
20230627,124100,87820645,2720,2720,2720,2720,295
20230627,124000,87018245,2720,2720,2720,2720,0
20230627,123900,87018245,2720,2720,2720,2720,1910
20230627,123800,81823045,2710,2710,2710,2710,0
20230627,123700,81823045,2710,2710,2710,2710,0
20230627,123600,81823045,2710,2710,2710,2710,0
20230627,123500,81823045,2710,2710,2710,2710,0
20230627,123400,81823045,2710,2710,2710,2710,0
20230627,123300,81823045,2710,2710,2710,2710,0
20230627,123200,81823045,2710,2710,2710,2710,1
20230627,123100,81820335,2710,2705,2710,2705,606
20230627,123000,80179485,2710,2710,2710,2710,0
20230627,122900,80179485,2710,2715,2715,2710,7775
20230627,122800,59104060,2715,2715,2715,2715,0
20230627,122700,59104060,2715,2715,2715,2715,0
20230627,122600,59104060,2715,2715,2715,2715,0
20230627,122500,59104060,2715,2715,2715,2715,0
20230627,122400,59104060,2715,2715,2715,2715,0
20230627,122300,59104060,2715,2715,2715,2715,0
20230627,122200,59104060,2715,2715,2715,2715,0
20230627,122100,59104060,2715,2715,2715,2715,0
20230627,122000,59104060,2715,2715,2715,2715,0
20230627,121900,59104060,2715,2715,2715,2715,0
20230627,121800,59104060,2715,2715,2715,2715,0
20230627,121700,59104060,2715,2715,2715,2715,0
20230627,121600,59104060,2715,2715,2715,2715,0
20230627,121500,59104060,2715,2715,2715,2715,0
20230627,121400,59104060,2715,2715,2715,2715,0
20230627,121300,59104060,2715,2715,2715,2715,0
20230627,121200,59104060,2715,2715,2715,2715,542
20230627,121100,57632530,2715,2710,2715,2710,17
20230627,121000,57586410,2715,2715,2715,2715,0
20230627,120900,57586410,2715,2715,2715,2715,0
20230627,120800,57586410,2715,2715,2715,2715,2
20230627,120700,57580980,2715,2715,2715,2715,0
20230627,120600,57580980,2715,2715,2715,2715,0
20230627,120500,57580980,2715,2715,2715,2715,0
20230627,120400,57580980,2715,2715,2715,2715,0
20230627,120300,57580980,2715,2715,2715,2715,3
20230627,120200,57572835,2720,2720,2720,2720,0
20230627,120100,57572835,2720,2720,2720,2720,0
20230627,120000,57572835,2720,2720,2720,2720,0
20230627,115900,57572835,2720,2720,2720,2720,0
20230627,115800,57572835,2720,2720,2720,2720,0
20230627,115700,57572835,2720,2720,2720,2720,0
20230627,115600,57572835,2720,2720,2720,2720,0
20230627,115500,57572835,2720,2720,2720,2720,23
20230627,115400,57510275,2710,2710,2710,2710,0
20230627,115300,57510275,2710,2710,2710,2710,0
20230627,115200,57510275,2710,2710,2710,2710,0
20230627,115100,57510275,2710,2710,2710,2710,1
20230627,115000,57507565,2710,2710,2710,2710,0
20230627,114900,57507565,2710,2710,2710,2710,0
20230627,114800,57507565,2710,2710,2710,2710,0
20230627,114700,57507565,2710,2710,2710,2710,0
20230627,114600,57507565,2710,2710,2710,2710,0
20230627,114500,57507565,2710,2710,2710,2710,0
20230627,114400,57507565,2710,2710,2710,2710,0
20230627,114300,57507565,2710,2710,2710,2710,0
20230627,114200,57507565,2710,2715,2715,2710,2771
20230627,114100,49992250,2720,2720,2720,2720,0
20230627,114000,49992250,2720,2720,2720,2720,0
20230627,113900,49992250,2720,2720,2720,2720,0
20230627,113800,49992250,2720,2720,2720,2720,50
20230627,113700,49856250,2720,2720,2720,2720,10
20230627,113600,49829050,2720,2720,2720,2720,0
20230627,113500,49829050,2720,2720,2720,2720,0
20230627,113400,49829050,2720,2720,2720,2720,0
20230627,113300,49829050,2720,2715,2720,2715,61
20230627,113200,49663430,2720,2720,2720,2720,0
20230627,113100,49663430,2720,2720,2720,2720,5
20230627,113000,49649830,2720,2720,2720,2720,0
20230627,112900,49649830,2720,2720,2720,2720,0
20230627,112800,49649830,2720,2720,2720,2720,4
20230627,112700,49638950,2715,2715,2715,2715,0
20230627,112600,49638950,2715,2715,2715,2715,0
20230627,112500,49638950,2715,2715,2715,2715,83
20230627,112400,49413605,2720,2720,2720,2720,403
20230627,112300,48317445,2720,2720,2720,2715,4
20230627,112200,48306570,2720,2720,2720,2720,6
20230627,112100,48290250,2720,2720,2720,2720,0
20230627,112000,48290250,2720,2720,2720,2720,0
20230627,111900,48290250,2720,2720,2720,2720,20
20230627,111800,48235850,2720,2720,2720,2720,0
20230627,111700,48235850,2720,2720,2720,2720,0
20230627,111600,48235850,2720,2720,2720,2720,200
20230627,111500,47691850,2720,2720,2720,2720,0
20230627,111400,47691850,2720,2720,2720,2720,0
20230627,111300,47691850,2720,2720,2720,2720,0
20230627,111200,47691850,2720,2720,2720,2720,374
20230627,111100,46674570,2715,2715,2715,2715,0
20230627,111000,46674570,2715,2715,2715,2715,10
20230627,110900,46647420,2715,2715,2715,2715,0
20230627,110800,46647420,2715,2715,2715,2715,0
20230627,110700,46647420,2715,2715,2715,2715,0
20230627,110600,46647420,2715,2715,2715,2715,0
20230627,110500,46647420,2715,2715,2715,2715,0
20230627,110400,46647420,2715,2715,2715,2715,50
20230627,110300,46511670,2715,2715,2715,2715,0
20230627,110200,46511670,2715,2715,2715,2715,0
20230627,110100,46511670,2715,2715,2715,2715,0
20230627,110000,46511670,2715,2715,2715,2715,1
20230627,105900,46508955,2720,2720,2720,2720,0
20230627,105800,46508955,2720,2720,2720,2720,0
20230627,105700,46508955,2720,2720,2720,2720,0
20230627,105600,46508955,2720,2720,2720,2720,0
20230627,105500,46508955,2720,2720,2720,2720,0
20230627,105400,46508955,2720,2720,2720,2720,0
20230627,105300,46508955,2720,2720,2720,2720,0
20230627,105200,46508955,2720,2720,2720,2720,10
20230627,105100,46481755,2720,2720,2720,2720,0
20230627,105000,46481755,2720,2720,2720,2720,0
20230627,104900,46481755,2720,2720,2720,2720,0
20230627,104800,46481755,2720,2720,2720,2720,15
20230627,104700,46440955,2720,2720,2720,2720,0
20230627,104600,46440955,2720,2720,2720,2720,0
20230627,104500,46440955,2720,2720,2720,2720,0
20230627,104400,46440955,2720,2720,2720,2720,10
20230627,104300,46413755,2710,2710,2710,2710,0
20230627,104200,46413755,2710,2710,2710,2710,1200
20230627,104100,43161755,2710,2710,2710,2710,0
20230627,104000,43161755,2710,2710,2710,2710,0
20230627,103900,43161755,2710,2710,2710,2710,0
20230627,103800,43161755,2710,2710,2710,2710,0
20230627,103700,43161755,2710,2710,2710,2710,20
20230627,103600,43107555,2710,2710,2710,2710,0
20230627,103500,43107555,2710,2710,2710,2710,0
20230627,103400,43107555,2710,2710,2710,2710,0
20230627,103300,43107555,2710,2710,2710,2710,0
20230627,103200,43107555,2710,2710,2710,2710,0
20230627,103100,43107555,2710,2710,2710,2710,0
20230627,103000,43107555,2710,2715,2715,2710,85
20230627,102900,42877155,2710,2710,2710,2710,0
20230627,102800,42877155,2710,2725,2725,2710,247
20230627,102700,42206820,2725,2725,2725,2725,0
20230627,102600,42206820,2725,2725,2725,2725,0
20230627,102500,42206820,2725,2725,2725,2725,250
20230627,102400,41525570,2725,2720,2725,2720,502
20230627,102300,40160120,2710,2710,2710,2710,0
20230627,102200,40160120,2710,2710,2710,2710,0
20230627,102100,40160120,2710,2710,2710,2710,0
20230627,102000,40160120,2710,2715,2715,2710,1000
20230627,101900,37445565,2715,2715,2715,2715,0
20230627,101800,37445565,2715,2715,2715,2715,0
20230627,101700,37445565,2715,2715,2715,2715,20
20230627,101600,37391265,2720,2720,2720,2720,485
20230627,101500,36072065,2720,2720,2720,2720,8
20230627,101400,36050305,2720,2720,2720,2720,3
20230627,101300,36042145,2720,2720,2720,2720,0
20230627,101200,36042145,2720,2720,2720,2720,4
20230627,101100,36031265,2720,2720,2720,2720,0
20230627,101000,36031265,2720,2710,2720,2710,1903
20230627,100900,30855115,2710,2710,2710,2710,0
20230627,100800,30855115,2710,2710,2710,2710,0
20230627,100700,30855115,2710,2710,2710,2710,63
20230627,100600,30684385,2710,2710,2710,2710,44
20230627,100500,30565145,2710,2710,2710,2710,0
20230627,100400,30565145,2710,2710,2710,2710,0
20230627,100300,30565145,2710,2710,2710,2710,0
20230627,100200,30565145,2710,2710,2710,2710,0
20230627,100100,30565145,2710,2710,2710,2710,0
20230627,100000,30565145,2710,2710,2710,2710,200
20230627,095900,30023145,2710,2710,2710,2710,0
20230627,095800,30023145,2710,2710,2710,2710,157
20230627,095700,29597675,2710,2710,2710,2710,0
20230627,095600,29597675,2710,2710,2710,2710,0
20230627,095500,29597675,2710,2710,2710,2710,0
20230627,095400,29597675,2710,2710,2710,2710,0
20230627,095300,29597675,2710,2710,2710,2710,30
20230627,095200,29516375,2710,2710,2710,2710,0
20230627,095100,29516375,2710,2710,2710,2710,0
20230627,095000,29516375,2710,2710,2710,2710,0
20230627,094900,29516375,2710,2715,2715,2710,1500
20230627,094800,25450760,2715,2715,2715,2715,0
20230627,094700,25450760,2715,2715,2715,2715,0
20230627,094600,25450760,2715,2715,2715,2715,0
20230627,094500,25450760,2715,2715,2715,2715,344
20230627,094400,24516800,2715,2715,2715,2715,4
20230627,094300,24505940,2715,2715,2715,2715,652
20230627,094200,22735760,2720,2720,2720,2720,0
20230627,094100,22735760,2720,2720,2720,2720,0
20230627,094000,22735760,2720,2720,2720,2720,0
20230627,093900,22735760,2720,2720,2720,2720,3
20230627,093800,22727600,2715,2715,2715,2715,0
20230627,093700,22727600,2715,2715,2715,2715,0
20230627,093600,22727600,2715,2715,2715,2715,100
20230627,093500,22456100,2715,2715,2715,2715,0
20230627,093400,22456100,2715,2715,2715,2715,0
20230627,093300,22456100,2715,2715,2715,2715,32
20230627,093200,22369220,2720,2720,2720,2720,0
20230627,093100,22369220,2720,2720,2720,2720,8
20230627,093000,22347460,2720,2720,2720,2720,0
20230627,092900,22347460,2720,2720,2720,2720,0
20230627,092800,22347460,2720,2720,2720,2720,200
20230627,092700,21803460,2720,2720,2720,2720,0
20230627,092600,21803460,2720,2720,2720,2720,0
20230627,092500,21803460,2720,2720,2720,2720,0
20230627,092400,21803460,2720,2720,2720,2720,184
20230627,092300,21302980,2715,2715,2715,2715,0
20230627,092200,21302980,2715,2715,2715,2715,0
20230627,092100,21302980,2715,2715,2715,2715,0
20230627,092000,21302980,2715,2715,2715,2715,0
20230627,091900,21302980,2715,2715,2715,2715,1
20230627,091800,21300265,2720,2720,2720,2720,11
20230627,091700,21270345,2720,2720,2720,2720,13
20230627,091600,21234985,2720,2720,2720,2720,0
20230627,091500,21234985,2720,2720,2720,2720,0
20230627,091400,21234985,2720,2720,2720,2720,0
20230627,091300,21234985,2720,2720,2720,2720,0
20230627,091200,21234985,2720,2720,2720,2720,501
20230627,091100,19872265,2715,2715,2715,2715,117
20230627,091000,19554610,2715,2715,2715,2715,0
20230627,090900,19554610,2715,2715,2715,2715,0
20230627,090800,19554610,2715,2715,2715,2715,0
20230627,090700,19554610,2715,2720,2720,2715,1200
20230627,090600,16291110,2720,2720,2720,2720,100
20230627,090500,16019110,2720,2720,2720,2715,1802
20230627,090400,11121020,2720,2720,2720,2720,368
20230627,090300,10120060,2720,2720,2720,2720,0
20230627,090200,10120060,2720,2730,2740,2720,2286
20230627,090100,3864030,2735,2725,2735,2725,500
20230627,090000,2497300,2720,2710,2720,2710,921