stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185500,751892512,417,417,417,417,8806
20230627,185400,751892512,417,417,417,417,0
20230627,185300,751892512,417,417,417,417,0
20230627,185200,751892512,417,417,417,417,0
20230627,185100,751892512,417,417,417,417,0
20230627,185000,751892512,417,417,417,417,0
20230627,184900,751892512,417,417,417,417,0
20230627,184800,751892512,417,417,417,417,0
20230627,184700,751892512,417,417,417,417,0
20230627,184600,751892512,417,417,417,417,0
20230627,184500,751892512,417,417,417,417,0
20230627,184400,751892512,417,417,417,417,0
20230627,184300,751892512,417,417,417,417,0
20230627,184200,751892512,417,417,417,417,0
20230627,184100,751892512,417,417,417,417,0
20230627,184000,751892512,417,417,417,417,0
20230627,183900,751892512,417,417,417,417,0
20230627,183800,751892512,417,417,417,417,0
20230627,183700,751892512,417,417,417,417,0
20230627,183600,751892512,417,417,417,417,0
20230627,183500,751892512,417,417,417,417,0
20230627,183400,751892512,417,417,417,417,0
20230627,183300,751892512,417,417,417,417,0
20230627,183200,751892512,417,417,417,417,0
20230627,183100,751892512,417,417,417,417,0
20230627,183000,751892512,417,417,417,417,0
20230627,182900,751892512,417,417,417,417,0
20230627,182800,751892512,417,417,417,417,0
20230627,182700,751892512,417,417,417,417,0
20230627,182600,751892512,417,417,417,417,0
20230627,182500,751892512,417,417,417,417,8806
20230627,182400,751892512,417,417,417,417,0
20230627,182300,751892512,417,417,417,417,0
20230627,182200,751892512,417,417,417,417,0
20230627,182100,751892512,417,417,417,417,0
20230627,182000,751892512,417,417,417,417,0
20230627,181900,751892512,417,417,417,417,0
20230627,181800,751892512,417,417,417,417,0
20230627,181700,751892512,417,417,417,417,0
20230627,181600,751892512,417,417,417,417,0
20230627,181500,751892512,417,417,417,417,0
20230627,181400,751892512,417,417,417,417,0
20230627,181300,751892512,417,417,417,417,0
20230627,181200,751892512,417,417,417,417,0
20230627,181100,751892512,417,417,417,417,0
20230627,181000,751892512,417,417,417,417,0
20230627,180900,751892512,417,417,417,417,0
20230627,180800,751892512,417,417,417,417,0
20230627,180700,751892512,417,417,417,417,0
20230627,180600,751892512,417,417,417,417,0
20230627,180500,751892512,417,417,417,417,0
20230627,180400,751892512,417,417,417,417,0
20230627,180300,751892512,417,417,417,417,0
20230627,180200,751892512,417,417,417,417,0
20230627,180100,751892512,417,417,417,417,0
20230627,180000,751892512,417,417,417,417,0
20230627,175900,751892512,417,417,417,417,0
20230627,175800,751892512,417,417,417,417,0
20230627,175700,751892512,417,417,417,417,0
20230627,175600,751892512,417,417,417,417,0
20230627,175500,751892512,417,417,417,417,8806
20230627,175400,751892512,417,417,417,417,0
20230627,175300,751892512,417,417,417,417,0
20230627,175200,751892512,417,417,417,417,0
20230627,175100,751892512,417,417,417,417,0
20230627,175000,751892512,417,417,417,417,0
20230627,174900,751892512,417,417,417,417,0
20230627,174800,751892512,417,417,417,417,0
20230627,174700,751892512,417,417,417,417,0
20230627,174600,751892512,417,417,417,417,0
20230627,174500,751892512,417,417,417,417,0
20230627,174400,751892512,417,417,417,417,0
20230627,174300,751892512,417,417,417,417,0
20230627,174200,751892512,417,417,417,417,0
20230627,174100,751892512,417,417,417,417,0
20230627,174000,751892512,417,417,417,417,0
20230627,173900,751892512,417,417,417,417,0
20230627,173800,751892512,417,417,417,417,0
20230627,173700,751892512,417,417,417,417,0
20230627,173600,751892512,417,417,417,417,0
20230627,173500,751892512,417,417,417,417,0
20230627,173400,751892512,417,417,417,417,0
20230627,173300,751892512,417,417,417,417,0
20230627,173200,751892512,417,417,417,417,0
20230627,173100,751892512,417,417,417,417,0
20230627,173000,751892512,417,417,417,417,0
20230627,172900,751892512,417,417,417,417,0
20230627,172800,751892512,417,417,417,417,0
20230627,172700,751892512,417,417,417,417,0
20230627,172600,751892512,417,417,417,417,0
20230627,172500,751892512,417,417,417,417,8806
20230627,172400,751892512,417,417,417,417,0
20230627,172300,751892512,417,417,417,417,0
20230627,172200,751892512,417,417,417,417,0
20230627,172100,751892512,417,417,417,417,0
20230627,172000,751892512,417,417,417,417,0
20230627,171900,751892512,417,417,417,417,0
20230627,171800,751892512,417,417,417,417,0
20230627,171700,751892512,417,417,417,417,0
20230627,171600,751892512,417,417,417,417,0
20230627,171500,751892512,417,417,417,417,0
20230627,171400,751892512,417,417,417,417,0
20230627,171300,751892512,417,417,417,417,0
20230627,171200,751892512,417,417,417,417,0
20230627,171100,751892512,417,417,417,417,0
20230627,171000,751892512,417,417,417,417,0
20230627,170900,751892512,417,417,417,417,0
20230627,170800,751892512,417,417,417,417,0
20230627,170700,751892512,417,417,417,417,0
20230627,170600,751892512,417,417,417,417,0
20230627,170500,751892512,417,417,417,417,0
20230627,170400,751892512,417,417,417,417,0
20230627,170300,751892512,417,417,417,417,0
20230627,170200,751892512,417,417,417,417,0
20230627,170100,751892512,417,417,417,417,0
20230627,170000,751892512,417,417,417,417,0
20230627,165900,751892512,417,417,417,417,0
20230627,165800,751892512,417,417,417,417,0
20230627,165700,751892512,417,417,417,417,0
20230627,165600,751892512,417,417,417,417,0
20230627,165500,751892512,417,417,417,417,8806
20230627,165400,751892512,417,417,417,417,0
20230627,165300,751892512,417,417,417,417,0
20230627,165200,751892512,417,417,417,417,0
20230627,165100,751892512,417,417,417,417,0
20230627,165000,751892512,417,417,417,417,0
20230627,164900,751892512,417,417,417,417,0
20230627,164800,751892512,417,417,417,417,0
20230627,164700,751892512,417,417,417,417,0
20230627,164600,751892512,417,417,417,417,0
20230627,164500,751892512,417,417,417,417,0
20230627,164400,751892512,417,417,417,417,0
20230627,164300,751892512,417,417,417,417,0
20230627,164200,751892512,417,417,417,417,0
20230627,164100,751892512,417,417,417,417,0
20230627,164000,751892512,417,417,417,417,0
20230627,163900,751892512,417,417,417,417,0
20230627,163800,751892512,417,417,417,417,0
20230627,163700,751892512,417,417,417,417,0
20230627,163600,751892512,417,417,417,417,0
20230627,163500,751892512,417,417,417,417,0
20230627,163400,751892512,417,417,417,417,0
20230627,163300,751892512,417,417,417,417,0
20230627,163200,751892512,417,417,417,417,0
20230627,163100,751892512,417,417,417,417,0
20230627,163000,751892512,417,417,417,417,0
20230627,162900,751892512,417,417,417,417,0
20230627,162800,751892512,417,417,417,417,0
20230627,162700,751892512,417,417,417,417,0
20230627,162600,751892512,417,417,417,417,0
20230627,162500,751892512,417,417,417,417,8806
20230627,162400,751892512,417,417,417,417,0
20230627,162300,751892512,417,417,417,417,0
20230627,162200,751892512,417,417,417,417,0
20230627,162100,751892512,417,417,417,417,0
20230627,162000,751892512,417,417,417,417,0
20230627,161900,751892512,417,417,417,417,0
20230627,161800,751892512,417,417,417,417,0
20230627,161700,751892512,417,417,417,417,0
20230627,161600,751892512,417,417,417,417,0
20230627,161500,751892512,417,417,417,417,0
20230627,161400,751892512,417,417,417,417,0
20230627,161300,751892512,417,417,417,417,0
20230627,161200,751892512,417,417,417,417,0
20230627,161100,751892512,417,417,417,417,0
20230627,161000,751892512,417,417,417,417,0
20230627,160900,751892512,417,417,417,417,0
20230627,160800,751892512,417,417,417,417,0
20230627,160700,751892512,417,417,417,417,0
20230627,160600,751892512,417,417,417,417,0
20230627,160500,751892512,417,417,417,417,0
20230627,160400,751892512,417,417,417,417,0
20230627,160300,751892512,417,417,417,417,0
20230627,160200,751892512,417,417,417,417,0
20230627,160100,751892512,417,417,417,417,0
20230627,160000,751892512,417,417,417,417,0
20230627,155900,751892512,417,417,417,417,0
20230627,155800,751892512,417,417,417,417,0
20230627,155700,751892512,417,417,417,417,0
20230627,155600,751892512,417,417,417,417,0
20230627,155500,751892512,417,417,417,417,8806
20230627,155400,751892512,417,417,417,417,0
20230627,155300,751892512,417,417,417,417,0
20230627,155200,751892512,417,417,417,417,0
20230627,155100,751892512,417,417,417,417,0
20230627,155000,751892512,417,417,417,417,0
20230627,154900,751892512,417,417,417,417,0
20230627,154800,751892512,417,417,417,417,0
20230627,154700,751892512,417,417,417,417,0
20230627,154600,751892512,417,417,417,417,0
20230627,154500,751892512,417,417,417,417,0
20230627,154400,751892512,417,417,417,417,0
20230627,154300,751892512,417,417,417,417,0
20230627,154200,751892512,417,417,417,417,0
20230627,154100,751892512,417,417,417,417,0
20230627,154000,751892512,417,417,417,417,0
20230627,153900,751892512,417,417,417,417,0
20230627,153800,751892512,417,417,417,417,0
20230627,153700,751892512,417,417,417,417,0
20230627,153600,751892512,417,417,417,417,0
20230627,153500,751892512,417,417,417,417,0
20230627,153400,751892512,417,417,417,417,0
20230627,153300,751892512,417,417,417,417,0
20230627,153200,751892512,417,417,417,417,0
20230627,153100,751892512,417,417,417,417,0
20230627,153000,751892512,417,417,417,417,8806
20230627,152900,748220410,416,416,416,416,0
20230627,152800,748220410,416,416,416,416,0
20230627,152700,748220410,416,416,416,416,0
20230627,152600,748220410,416,416,416,416,0
20230627,152500,748220410,416,416,416,416,0
20230627,152400,748220410,416,416,416,416,0
20230627,152300,748220410,416,416,416,416,0
20230627,152200,748220410,416,416,416,416,0
20230627,152100,748220410,416,416,416,416,0
20230627,152000,748220410,416,416,416,416,0
20230627,151900,748220410,416,416,416,415,18691
20230627,151800,740453965,415,416,416,415,4102
20230627,151700,738751634,416,416,416,416,97
20230627,151600,738711282,416,416,416,416,0
20230627,151500,738711282,416,416,416,416,0
20230627,151400,738711282,416,416,416,416,1
20230627,151300,738710866,415,415,415,415,452
20230627,151200,738523286,415,415,415,415,2597
20230627,151100,737445531,415,415,415,415,3816
20230627,151000,735861891,415,415,415,415,132
20230627,150900,735807111,416,416,416,416,1
20230627,150800,735806695,416,416,416,416,0
20230627,150700,735806695,416,416,416,416,0
20230627,150600,735806695,416,416,416,416,2000
20230627,150500,734974695,416,415,416,415,1358
20230627,150400,734410821,415,416,416,415,3704
20230627,150300,732873658,415,415,415,415,0
20230627,150200,732873658,415,415,415,415,1000
20230627,150100,732458658,416,416,416,416,0
20230627,150000,732458658,416,416,416,416,0
20230627,145900,732458658,416,416,416,416,100
20230627,145800,732417058,416,416,416,416,0
20230627,145700,732417058,416,416,416,416,76
20230627,145600,732385442,416,416,416,416,30
20230627,145500,732372962,415,414,415,414,9729
20230627,145400,728335428,415,415,415,415,483
20230627,145300,728134983,415,415,415,415,1
20230627,145200,728134568,414,414,414,414,1340
20230627,145100,727579808,415,415,415,415,2
20230627,145000,727578978,414,414,414,414,1219
20230627,144900,727074312,415,415,415,415,0
20230627,144800,727074312,415,416,416,415,5
20230627,144700,727072236,415,415,415,415,10
20230627,144600,727068086,416,416,416,416,4000
20230627,144500,725404086,416,416,416,416,200
20230627,144400,725320886,416,416,416,416,0
20230627,144300,725320886,416,416,416,416,0
20230627,144200,725320886,416,414,416,414,2
20230627,144100,725320056,416,414,416,414,2
20230627,144000,725319226,416,416,416,416,0
20230627,143900,725319226,416,415,416,414,1886
20230627,143800,724538406,416,416,416,416,1
20230627,143700,724537990,416,416,416,416,2
20230627,143600,724537158,416,416,416,416,43
20230627,143500,724519270,415,415,415,415,7923
20230627,143400,721231225,415,415,415,415,3
20230627,143300,721229980,414,414,414,414,0
20230627,143200,721229980,414,414,414,414,0
20230627,143100,721229980,414,414,414,414,0
20230627,143000,721229980,414,414,414,414,985
20230627,142900,720822190,414,414,414,414,5
20230627,142800,720820120,414,414,414,414,0
20230627,142700,720820120,414,414,414,414,10
20230627,142600,720815980,414,414,414,414,755
20230627,142500,720503410,413,414,414,413,261
20230627,142400,720395498,415,415,415,415,0
20230627,142300,720395498,415,415,415,415,0
20230627,142200,720395498,415,415,415,415,1
20230627,142100,720395083,415,415,415,415,0
20230627,142000,720395083,415,415,415,415,0
20230627,141900,720395083,415,415,415,415,0
20230627,141800,720395083,415,415,415,415,0
20230627,141700,720395083,415,414,415,413,2962
20230627,141600,719171046,415,415,415,415,0
20230627,141500,719171046,415,415,415,415,0
20230627,141400,719171046,415,415,415,415,18
20230627,141300,719163576,415,415,415,415,0
20230627,141200,719163576,415,415,415,415,0
20230627,141100,719163576,415,415,415,413,604
20230627,141000,718913526,415,415,415,415,0
20230627,140900,718913526,415,415,415,415,0
20230627,140800,718913526,415,415,415,415,7
20230627,140700,718910621,414,415,415,414,5
20230627,140600,718908547,413,414,414,413,2000
20230627,140500,718082508,415,415,415,413,6883
20230627,140400,715239605,415,415,415,415,0
20230627,140300,715239605,415,415,415,415,117
20230627,140200,715191050,416,416,416,416,0
20230627,140100,715191050,416,416,416,416,0
20230627,140000,715191050,416,416,416,416,0
20230627,135900,715191050,416,416,416,416,0
20230627,135800,715191050,416,416,416,416,0
20230627,135700,715191050,416,416,416,416,0
20230627,135600,715191050,416,416,416,416,3
20230627,135500,715189802,416,416,416,416,1
20230627,135400,715189386,413,414,416,413,1147
20230627,135300,714715648,416,414,416,414,1001
20230627,135200,714301232,414,414,414,414,6000
20230627,135100,711817232,416,416,416,416,500
20230627,135000,711609232,416,416,416,416,2
20230627,134900,711608400,416,414,416,414,2
20230627,134800,711607570,414,414,414,414,3
20230627,134700,711606328,416,416,416,416,1
20230627,134600,711605912,416,416,416,416,0
20230627,134500,711605912,416,416,416,416,100
20230627,134400,711564312,416,416,416,416,6
20230627,134300,711561816,416,416,416,416,0
20230627,134200,711561816,416,416,416,416,1
20230627,134100,711561400,414,414,414,414,0
20230627,134000,711561400,414,415,415,413,7886
20230627,133900,708300081,415,415,415,415,105
20230627,133800,708256506,416,416,416,416,0
20230627,133700,708256506,416,416,416,416,0
20230627,133600,708256506,416,416,416,416,0
20230627,133500,708256506,416,416,416,416,0
20230627,133400,708256506,416,416,416,416,3
20230627,133300,708255258,416,416,416,416,0
20230627,133200,708255258,416,416,416,416,242
20230627,133100,708154586,416,416,416,416,1
20230627,133000,708154170,416,416,416,416,0
20230627,132900,708154170,416,416,416,416,1
20230627,132800,708153754,417,417,417,417,170
20230627,132700,708082864,417,417,417,417,0
20230627,132600,708082864,417,417,417,417,0
20230627,132500,708082864,417,417,417,417,2
20230627,132400,708082030,414,414,414,414,3
20230627,132300,708080788,414,414,414,414,0
20230627,132200,708080788,414,414,414,414,0
20230627,132100,708080788,414,414,414,414,1
20230627,132000,708080374,414,414,416,414,6480
20230627,131900,705397650,417,417,417,417,0
20230627,131800,705397650,417,417,417,417,0
20230627,131700,705397650,417,417,417,417,0
20230627,131600,705397650,417,415,417,415,1502
20230627,131500,704774318,415,416,416,415,2605
20230627,131400,703690640,416,416,416,416,0
20230627,131300,703690640,416,416,416,416,0
20230627,131200,703690640,416,416,416,416,3605
20230627,131100,702190960,415,415,415,415,0
20230627,131000,702190960,415,415,415,415,5453
20230627,130900,699927965,414,414,414,414,0
20230627,130800,699927965,414,415,415,413,11169
20230627,130700,695313400,416,416,416,416,0
20230627,130600,695313400,416,416,416,416,1
20230627,130500,695312984,416,416,416,416,290
20230627,130400,695192344,416,416,416,416,2389
20230627,130300,694198520,416,415,416,413,10970
20230627,130200,689667872,416,414,416,414,5752
20230627,130100,687286542,414,414,414,414,0
20230627,130000,687286542,414,414,414,414,1872
20230627,125900,686511534,415,416,416,415,7
20230627,125800,686508628,415,415,415,414,4069
20230627,125700,684821689,415,416,416,415,1700
20230627,125600,684114953,416,416,416,416,23
20230627,125500,684105385,417,416,417,416,42
20230627,125400,684087912,416,415,416,415,11022
20230627,125300,679507306,415,416,416,415,6
20230627,125200,679504815,415,416,416,415,1427
20230627,125100,678911632,417,416,417,416,2
20230627,125000,678910799,416,415,416,415,71
20230627,124900,678881313,417,417,417,417,0
20230627,124800,678881313,417,417,417,417,0
20230627,124700,678881313,417,417,417,417,1
20230627,124600,678880896,414,415,415,414,10638
20230627,124500,674475865,416,416,416,416,699
20230627,124400,674185081,416,416,416,416,5
20230627,124300,674183001,417,417,417,417,0
20230627,124200,674183001,417,417,417,417,23
20230627,124100,674173410,417,417,417,417,1
20230627,124000,674172993,417,417,417,417,0
20230627,123900,674172993,417,416,417,416,3
20230627,123800,674171743,417,417,417,417,1
20230627,123700,674171326,417,417,417,417,16
20230627,123600,674164654,417,417,417,417,1
20230627,123500,674164237,417,417,417,417,3
20230627,123400,674162986,416,416,416,415,5037
20230627,123300,672072594,416,416,416,416,23
20230627,123200,672063026,417,417,417,417,1
20230627,123100,672062609,417,417,417,417,0
20230627,123000,672062609,417,417,417,417,21
20230627,122900,672053852,417,417,417,417,0
20230627,122800,672053852,417,417,417,417,0
20230627,122700,672053852,417,417,417,417,0
20230627,122600,672053852,417,417,417,417,0
20230627,122500,672053852,417,417,417,417,6
20230627,122400,672051350,417,417,417,417,522
20230627,122300,671833676,416,416,416,416,69
20230627,122200,671804972,416,416,416,416,0
20230627,122100,671804972,416,416,416,416,58
20230627,122000,671780844,416,415,416,415,6981
20230627,121900,668882764,416,416,416,416,2
20230627,121800,668881932,415,415,415,415,0
20230627,121700,668881932,415,415,415,415,100
20230627,121600,668840432,415,415,415,415,0
20230627,121500,668840432,415,416,416,415,34
20230627,121400,668826320,416,416,416,416,0
20230627,121300,668826320,416,416,416,416,980
20230627,121200,668418640,415,415,415,415,0
20230627,121100,668418640,415,415,415,415,0
20230627,121000,668418640,415,415,415,415,564
20230627,120900,668184580,415,416,416,415,2000
20230627,120800,667353680,417,417,417,417,100
20230627,120700,667311980,417,417,417,417,0
20230627,120600,667311980,417,417,417,417,1000
20230627,120500,666894980,417,416,417,416,273
20230627,120400,666781410,417,417,417,417,0
20230627,120300,666781410,417,417,417,417,0
20230627,120200,666781410,417,415,417,415,565
20230627,120100,666546400,416,416,416,416,5
20230627,120000,666544320,417,417,417,415,2479
20230627,115900,665515315,416,416,416,414,18857
20230627,115800,657690109,416,416,416,416,10503
20230627,115700,653320861,416,416,416,416,2439
20230627,115600,652306237,417,417,417,417,3873
20230627,115500,650691196,417,417,417,417,300
20230627,115400,650566096,417,417,417,417,497
20230627,115300,650358847,418,418,418,418,221
20230627,115200,650266469,418,418,418,418,0
20230627,115100,650266469,418,418,418,418,0
20230627,115000,650266469,418,417,418,417,5
20230627,114900,650264381,418,418,418,418,268
20230627,114800,650152357,418,418,419,418,1848
20230627,114700,649379892,418,418,418,418,3112
20230627,114600,648079076,417,418,418,417,5001
20230627,114500,645993658,417,417,417,417,1
20230627,114400,645993241,419,419,419,419,100
20230627,114300,645951341,417,418,418,417,4211
20230627,114200,644194409,418,418,418,418,171
20230627,114100,644122931,419,420,420,419,2768
20230627,114000,642963138,420,420,420,420,34
20230627,113900,642948858,421,421,421,421,775
20230627,113800,642622583,421,421,421,421,0
20230627,113700,642622583,421,421,421,421,9
20230627,113600,642618794,421,420,421,420,10000
20230627,113500,638411295,420,420,420,420,0
20230627,113400,638411295,420,420,420,420,0
20230627,113300,638411295,420,420,420,420,5031
20230627,113200,636298275,420,420,420,420,32
20230627,113100,636284835,421,421,421,421,0
20230627,113000,636284835,421,421,421,421,1
20230627,112900,636284414,420,420,420,420,1079
20230627,112800,635831234,420,420,420,420,33
20230627,112700,635817374,421,421,421,421,1
20230627,112600,635816953,419,419,420,418,2902
20230627,112500,634602313,419,419,419,419,400
20230627,112400,634434713,418,420,420,418,8281
20230627,112300,630971219,421,421,421,421,3
20230627,112200,630969956,420,421,421,420,55
20230627,112100,630946854,421,421,421,420,1200
20230627,112000,630442852,420,421,421,420,406
20230627,111900,630272322,421,421,421,421,8
20230627,111800,630268954,421,420,421,420,5816
20230627,111700,627825737,421,421,421,421,3260
20230627,111600,626453277,421,421,421,421,121
20230627,111500,626402336,420,420,420,420,935
20230627,111400,626009636,420,419,420,419,5
20230627,111300,626007540,420,420,420,420,16001
20230627,111200,619287120,420,420,420,420,2
20230627,111100,619286280,420,419,420,419,3
20230627,111000,619285022,420,419,420,419,10588
20230627,110900,614848350,419,418,419,418,5689
20230627,110800,612467159,419,419,419,419,0
20230627,110700,612467159,419,418,419,418,255
20230627,110600,612360568,418,418,419,417,1839
20230627,110500,611592921,418,419,419,417,7579
20230627,110400,608430927,419,419,420,419,3023
20230627,110300,607164287,419,419,419,419,2385
20230627,110200,606164972,420,420,420,420,0
20230627,110100,606164972,420,420,420,420,0
20230627,110000,606164972,420,420,420,420,1000
20230627,105900,605744972,420,420,420,420,6300
20230627,105800,603098972,420,420,420,420,7000
20230627,105700,600158972,420,421,421,420,2096
20230627,105600,599276652,421,421,421,420,7002
20230627,105500,596335810,420,421,421,420,116
20230627,105400,596287074,421,421,421,421,0
20230627,105300,596287074,421,422,422,419,3
20230627,105200,596285812,421,421,421,421,7009
20230627,105100,593335023,421,421,421,421,0
20230627,105000,593335023,421,421,421,421,0
20230627,104900,593335023,421,420,421,419,10690
20230627,104800,588850093,421,421,421,421,0
20230627,104700,588850093,421,422,422,421,5219
20230627,104600,586652891,422,422,422,422,0
20230627,104500,586652891,422,422,422,422,284
20230627,104400,586533043,422,421,422,421,4
20230627,104300,586531358,422,422,422,422,0
20230627,104200,586531358,422,422,422,422,1220
20230627,104100,586016518,422,422,422,422,7
20230627,104000,586013564,421,421,422,421,9475
20230627,103900,582024588,420,421,421,420,4001
20230627,103800,580344167,420,421,421,420,2461
20230627,103700,579310236,421,421,422,421,203
20230627,103600,579224770,421,423,423,421,9672
20230627,103500,575152642,421,423,423,421,499
20230627,103400,574942559,423,422,423,422,100
20230627,103300,574900268,423,423,423,423,2
20230627,103200,574899422,423,420,423,420,809
20230627,103100,574557472,420,421,421,420,1535
20230627,103000,573912663,421,421,421,421,14
20230627,102900,573906769,421,421,421,421,3336
20230627,102800,572502313,421,421,421,421,3
20230627,102700,572501050,421,421,422,421,601
20230627,102600,572247530,421,423,423,421,16663
20230627,102500,565215304,423,423,423,423,692
20230627,102400,564922588,423,423,423,423,101
20230627,102300,564879865,423,423,424,423,5390
20230627,102200,562599894,423,423,423,422,2017
20230627,102100,561746713,423,423,423,423,623
20230627,102000,561483184,423,423,423,423,1000
20230627,101900,561060184,423,422,424,422,13600
20230627,101800,555307490,421,422,422,421,4208
20230627,101700,553531716,424,424,424,424,501
20230627,101600,553319292,424,422,424,422,3
20230627,101500,553318024,424,424,425,424,4901
20230627,101400,551237007,424,422,424,422,181
20230627,101300,551160265,424,423,424,421,6524
20230627,101200,548409727,423,424,424,423,1794
20230627,101100,547649072,424,424,425,424,10331
20230627,101000,543268727,424,424,424,423,3060
20230627,100900,541971383,424,424,424,424,4609
20230627,100800,540017167,424,421,424,421,68002
20230627,100700,511278069,421,420,421,419,8734
20230627,100600,507609940,419,420,420,419,3518
20230627,100500,506132381,420,421,421,420,1001
20230627,100400,505711960,421,420,421,420,2012
20230627,100300,504866909,420,419,420,419,9810
20230627,100200,500755672,420,420,420,420,90
20230627,100100,500717872,420,420,420,420,0
20230627,100000,500717872,420,420,421,420,10584
20230627,095900,496272392,420,422,422,420,176
20230627,095800,496198462,421,421,421,420,1137
20230627,095700,495720815,421,421,421,420,159
20230627,095600,495653897,420,420,420,420,1606
20230627,095500,494979377,421,421,421,420,58
20230627,095400,494954980,420,420,420,420,8325
20230627,095300,491458480,421,421,421,421,266
20230627,095200,491346494,421,420,421,420,27
20230627,095100,491335129,420,421,422,420,671
20230627,095000,491053036,422,422,422,422,1
20230627,094900,491052614,420,421,421,420,7000
20230627,094800,488111446,421,420,421,420,10746
20230627,094700,483597588,421,420,421,420,4273
20230627,094600,481802927,421,420,421,420,5747
20230627,094500,479389135,420,421,421,417,43474
20230627,094400,461141274,421,419,421,419,1699
20230627,094300,460429389,419,420,421,419,2071
20230627,094200,459560714,422,422,422,419,11941
20230627,094100,454537958,422,421,424,418,7637
20230627,094000,451331854,421,423,424,420,12227
20230627,093900,446166726,423,426,426,419,25492
20230627,093800,435381888,425,426,426,425,16941
20230627,093700,428174596,426,424,426,424,19576
20230627,093600,419858922,425,424,425,424,56622
20230627,093500,395807233,423,420,424,420,32970
20230627,093400,381867845,421,421,422,421,23961
20230627,093300,371767991,421,421,421,418,16509
20230627,093200,364850685,421,420,421,419,4408
20230627,093100,363003509,421,420,421,419,5469
20230627,093000,360704667,421,419,421,419,9536
20230627,092900,356702740,419,419,421,419,11423
20230627,092800,351906002,419,420,420,417,30066
20230627,092700,339288055,420,422,422,419,8376
20230627,092600,335776796,422,422,423,420,20280
20230627,092500,327219388,423,422,423,421,16210
20230627,092400,320378163,422,420,422,420,6047
20230627,092300,317829802,421,418,421,418,25645
20230627,092200,307064430,417,418,418,415,73157
20230627,092100,276647243,417,418,419,417,15397
20230627,092000,270216496,418,420,421,418,24245
20230627,091900,260055818,420,420,421,419,30980
20230627,091800,247052572,421,421,422,421,11384
20230627,091700,242259509,421,424,424,420,38943
20230627,091600,225797482,423,419,425,418,131721
20230627,091500,170284419,418,419,419,418,28193
20230627,091400,158486158,419,415,419,414,52711
20230627,091300,136481895,415,415,416,414,1671
20230627,091200,135788624,413,414,416,413,19902
20230627,091100,127539159,414,410,414,410,53806
20230627,091000,105361384,411,411,412,411,2044
20230627,090900,104520413,411,411,411,410,11316
20230627,090800,99869547,412,410,413,410,22583
20230627,090700,90594336,410,408,410,408,2978
20230627,090600,89378942,410,407,410,405,20383
20230627,090500,81044750,408,407,408,407,52172
20230627,090400,59810576,407,406,407,406,17145
20230627,090300,52838061,405,406,407,405,24610
20230627,090200,42850645,408,403,408,403,17679
20230627,090100,35671132,401,400,403,400,20747
20230627,090000,27343887,400,396,400,396,68658