stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185700,14294866125,2400,2400,2400,2400,68000
20230627,185600,14294866125,2400,2400,2400,2400,0
20230627,185500,14294866125,2400,2400,2400,2400,0
20230627,185400,14294866125,2400,2400,2400,2400,0
20230627,185300,14294866125,2400,2400,2400,2400,0
20230627,185200,14294866125,2400,2400,2400,2400,0
20230627,185100,14294866125,2400,2400,2400,2400,0
20230627,185000,14294866125,2400,2400,2400,2400,0
20230627,184900,14294866125,2400,2400,2400,2400,0
20230627,184800,14294866125,2400,2400,2400,2400,0
20230627,184700,14294866125,2400,2400,2400,2400,0
20230627,184600,14294866125,2400,2400,2400,2400,0
20230627,184500,14294866125,2400,2400,2400,2400,0
20230627,184400,14294866125,2400,2400,2400,2400,0
20230627,184300,14294866125,2400,2400,2400,2400,0
20230627,184200,14294866125,2400,2400,2400,2400,0
20230627,184100,14294866125,2400,2400,2400,2400,0
20230627,184000,14294866125,2400,2400,2400,2400,0
20230627,183900,14294866125,2400,2400,2400,2400,0
20230627,183800,14294866125,2400,2400,2400,2400,0
20230627,183700,14294866125,2400,2400,2400,2400,0
20230627,183600,14294866125,2400,2400,2400,2400,0
20230627,183500,14294866125,2400,2400,2400,2400,0
20230627,183400,14294866125,2400,2400,2400,2400,0
20230627,183300,14294866125,2400,2400,2400,2400,0
20230627,183200,14294866125,2400,2400,2400,2400,0
20230627,183100,14294866125,2400,2400,2400,2400,0
20230627,183000,14294866125,2400,2400,2400,2400,0
20230627,182900,14294866125,2400,2400,2400,2400,0
20230627,182800,14294866125,2400,2400,2400,2400,0
20230627,182700,14294866125,2400,2400,2400,2400,68000
20230627,182600,14294866125,2400,2400,2400,2400,0
20230627,182500,14294866125,2400,2400,2400,2400,0
20230627,182400,14294866125,2400,2400,2400,2400,0
20230627,182300,14294866125,2400,2400,2400,2400,0
20230627,182200,14294866125,2400,2400,2400,2400,0
20230627,182100,14294866125,2400,2400,2400,2400,0
20230627,182000,14294866125,2400,2400,2400,2400,0
20230627,181900,14294866125,2400,2400,2400,2400,0
20230627,181800,14294866125,2400,2400,2400,2400,0
20230627,181700,14294866125,2400,2400,2400,2400,0
20230627,181600,14294866125,2400,2400,2400,2400,0
20230627,181500,14294866125,2400,2400,2400,2400,0
20230627,181400,14294866125,2400,2400,2400,2400,0
20230627,181300,14294866125,2400,2400,2400,2400,0
20230627,181200,14294866125,2400,2400,2400,2400,0
20230627,181100,14294866125,2400,2400,2400,2400,0
20230627,181000,14294866125,2400,2400,2400,2400,0
20230627,180900,14294866125,2400,2400,2400,2400,0
20230627,180800,14294866125,2400,2400,2400,2400,0
20230627,180700,14294866125,2400,2400,2400,2400,0
20230627,180600,14294866125,2400,2400,2400,2400,0
20230627,180500,14294866125,2400,2400,2400,2400,0
20230627,180400,14294866125,2400,2400,2400,2400,0
20230627,180300,14294866125,2400,2400,2400,2400,0
20230627,180200,14294866125,2400,2400,2400,2400,0
20230627,180100,14294866125,2400,2400,2400,2400,0
20230627,180000,14294866125,2400,2400,2400,2400,0
20230627,175900,14294866125,2400,2400,2400,2400,0
20230627,175800,14294866125,2400,2400,2400,2400,0
20230627,175700,14294866125,2400,2400,2400,2400,68000
20230627,175600,14294866125,2400,2400,2400,2400,0
20230627,175500,14294866125,2400,2400,2400,2400,0
20230627,175400,14294866125,2400,2400,2400,2400,0
20230627,175300,14294866125,2400,2400,2400,2400,0
20230627,175200,14294866125,2400,2400,2400,2400,0
20230627,175100,14294866125,2400,2400,2400,2400,0
20230627,175000,14294866125,2400,2400,2400,2400,0
20230627,174900,14294866125,2400,2400,2400,2400,0
20230627,174800,14294866125,2400,2400,2400,2400,0
20230627,174700,14294866125,2400,2400,2400,2400,0
20230627,174600,14294866125,2400,2400,2400,2400,0
20230627,174500,14294866125,2400,2400,2400,2400,0
20230627,174400,14294866125,2400,2400,2400,2400,0
20230627,174300,14294866125,2400,2400,2400,2400,0
20230627,174200,14294866125,2400,2400,2400,2400,0
20230627,174100,14294866125,2400,2400,2400,2400,0
20230627,174000,14294866125,2400,2400,2400,2400,0
20230627,173900,14294866125,2400,2400,2400,2400,0
20230627,173800,14294866125,2400,2400,2400,2400,0
20230627,173700,14294866125,2400,2400,2400,2400,0
20230627,173600,14294866125,2400,2400,2400,2400,0
20230627,173500,14294866125,2400,2400,2400,2400,0
20230627,173400,14294866125,2400,2400,2400,2400,0
20230627,173300,14294866125,2400,2400,2400,2400,0
20230627,173200,14294866125,2400,2400,2400,2400,0
20230627,173100,14294866125,2400,2400,2400,2400,0
20230627,173000,14294866125,2400,2400,2400,2400,0
20230627,172900,14294866125,2400,2400,2400,2400,0
20230627,172800,14294866125,2400,2400,2400,2400,0
20230627,172700,14294866125,2400,2400,2400,2400,68000
20230627,172600,14294866125,2400,2400,2400,2400,0
20230627,172500,14294866125,2400,2400,2400,2400,0
20230627,172400,14294866125,2400,2400,2400,2400,0
20230627,172300,14294866125,2400,2400,2400,2400,0
20230627,172200,14294866125,2400,2400,2400,2400,0
20230627,172100,14294866125,2400,2400,2400,2400,0
20230627,172000,14294866125,2400,2400,2400,2400,0
20230627,171900,14294866125,2400,2400,2400,2400,0
20230627,171800,14294866125,2400,2400,2400,2400,0
20230627,171700,14294866125,2400,2400,2400,2400,0
20230627,171600,14294866125,2400,2400,2400,2400,0
20230627,171500,14294866125,2400,2400,2400,2400,0
20230627,171400,14294866125,2400,2400,2400,2400,0
20230627,171300,14294866125,2400,2400,2400,2400,0
20230627,171200,14294866125,2400,2400,2400,2400,0
20230627,171100,14294866125,2400,2400,2400,2400,0
20230627,171000,14294866125,2400,2400,2400,2400,0
20230627,170900,14294866125,2400,2400,2400,2400,0
20230627,170800,14294866125,2400,2400,2400,2400,0
20230627,170700,14294866125,2400,2400,2400,2400,0
20230627,170600,14294866125,2400,2400,2400,2400,0
20230627,170500,14294866125,2400,2400,2400,2400,0
20230627,170400,14294866125,2400,2400,2400,2400,0
20230627,170300,14294866125,2400,2400,2400,2400,0
20230627,170200,14294866125,2400,2400,2400,2400,0
20230627,170100,14294866125,2400,2400,2400,2400,0
20230627,170000,14294866125,2400,2400,2400,2400,0
20230627,165900,14294866125,2400,2400,2400,2400,0
20230627,165800,14294866125,2400,2400,2400,2400,0
20230627,165700,14294866125,2400,2400,2400,2400,68000
20230627,165600,14294866125,2400,2400,2400,2400,0
20230627,165500,14294866125,2400,2400,2400,2400,0
20230627,165400,14294866125,2400,2400,2400,2400,0
20230627,165300,14294866125,2400,2400,2400,2400,0
20230627,165200,14294866125,2400,2400,2400,2400,0
20230627,165100,14294866125,2400,2400,2400,2400,0
20230627,165000,14294866125,2400,2400,2400,2400,0
20230627,164900,14294866125,2400,2400,2400,2400,0
20230627,164800,14294866125,2400,2400,2400,2400,0
20230627,164700,14294866125,2400,2400,2400,2400,0
20230627,164600,14294866125,2400,2400,2400,2400,0
20230627,164500,14294866125,2400,2400,2400,2400,0
20230627,164400,14294866125,2400,2400,2400,2400,0
20230627,164300,14294866125,2400,2400,2400,2400,0
20230627,164200,14294866125,2400,2400,2400,2400,0
20230627,164100,14294866125,2400,2400,2400,2400,0
20230627,164000,14294866125,2400,2400,2400,2400,0
20230627,163900,14294866125,2400,2400,2400,2400,0
20230627,163800,14294866125,2400,2400,2400,2400,0
20230627,163700,14294866125,2400,2400,2400,2400,0
20230627,163600,14294866125,2400,2400,2400,2400,0
20230627,163500,14294866125,2400,2400,2400,2400,0
20230627,163400,14294866125,2400,2400,2400,2400,0
20230627,163300,14294866125,2400,2400,2400,2400,0
20230627,163200,14294866125,2400,2400,2400,2400,0
20230627,163100,14294866125,2400,2400,2400,2400,0
20230627,163000,14294866125,2400,2400,2400,2400,0
20230627,162900,14294866125,2400,2400,2400,2400,0
20230627,162800,14294866125,2400,2400,2400,2400,0
20230627,162700,14294866125,2400,2400,2400,2400,68000
20230627,162600,14294866125,2400,2400,2400,2400,0
20230627,162500,14294866125,2400,2400,2400,2400,0
20230627,162400,14294866125,2400,2400,2400,2400,0
20230627,162300,14294866125,2400,2400,2400,2400,0
20230627,162200,14294866125,2400,2400,2400,2400,0
20230627,162100,14294866125,2400,2400,2400,2400,0
20230627,162000,14294866125,2400,2400,2400,2400,0
20230627,161900,14294866125,2400,2400,2400,2400,0
20230627,161800,14294866125,2400,2400,2400,2400,0
20230627,161700,14294866125,2400,2400,2400,2400,0
20230627,161600,14294866125,2400,2400,2400,2400,0
20230627,161500,14294866125,2400,2400,2400,2400,0
20230627,161400,14294866125,2400,2400,2400,2400,0
20230627,161300,14294866125,2400,2400,2400,2400,0
20230627,161200,14294866125,2400,2400,2400,2400,0
20230627,161100,14294866125,2400,2400,2400,2400,0
20230627,161000,14294866125,2400,2400,2400,2400,0
20230627,160900,14294866125,2400,2400,2400,2400,0
20230627,160800,14294866125,2400,2400,2400,2400,0
20230627,160700,14294866125,2400,2400,2400,2400,0
20230627,160600,14294866125,2400,2400,2400,2400,0
20230627,160500,14294866125,2400,2400,2400,2400,0
20230627,160400,14294866125,2400,2400,2400,2400,0
20230627,160300,14294866125,2400,2400,2400,2400,0
20230627,160200,14294866125,2400,2400,2400,2400,0
20230627,160100,14294866125,2400,2400,2400,2400,0
20230627,160000,14294866125,2400,2400,2400,2400,0
20230627,155900,14294866125,2400,2400,2400,2400,0
20230627,155800,14294866125,2400,2400,2400,2400,0
20230627,155700,14294866125,2400,2400,2400,2400,68000
20230627,155600,14294866125,2400,2400,2400,2400,0
20230627,155500,14294866125,2400,2400,2400,2400,0
20230627,155400,14294866125,2400,2400,2400,2400,0
20230627,155300,14294866125,2400,2400,2400,2400,0
20230627,155200,14294866125,2400,2400,2400,2400,0
20230627,155100,14294866125,2400,2400,2400,2400,0
20230627,155000,14294866125,2400,2400,2400,2400,0
20230627,154900,14294866125,2400,2400,2400,2400,0
20230627,154800,14294866125,2400,2400,2400,2400,0
20230627,154700,14294866125,2400,2400,2400,2400,0
20230627,154600,14294866125,2400,2400,2400,2400,0
20230627,154500,14294866125,2400,2400,2400,2400,0
20230627,154400,14294866125,2400,2400,2400,2400,0
20230627,154300,14294866125,2400,2400,2400,2400,0
20230627,154200,14294866125,2400,2400,2400,2400,0
20230627,154100,14294866125,2400,2400,2400,2400,0
20230627,154000,14294866125,2400,2400,2400,2400,0
20230627,153900,14294866125,2400,2400,2400,2400,0
20230627,153800,14294866125,2400,2400,2400,2400,0
20230627,153700,14294866125,2400,2400,2400,2400,0
20230627,153600,14294866125,2400,2400,2400,2400,0
20230627,153500,14294866125,2400,2400,2400,2400,0
20230627,153400,14294866125,2400,2400,2400,2400,0
20230627,153300,14294866125,2400,2400,2400,2400,0
20230627,153200,14294866125,2400,2400,2400,2400,0
20230627,153100,14294866125,2400,2400,2400,2400,0
20230627,153000,14294866125,2400,2400,2400,2400,68000
20230627,152900,14131666125,2390,2390,2390,2390,0
20230627,152800,14131666125,2390,2390,2390,2390,0
20230627,152700,14131666125,2390,2390,2390,2390,0
20230627,152600,14131666125,2390,2390,2390,2390,0
20230627,152500,14131666125,2390,2390,2390,2390,0
20230627,152400,14131666125,2390,2390,2390,2390,0
20230627,152300,14131666125,2390,2390,2390,2390,0
20230627,152200,14131666125,2390,2390,2390,2390,0
20230627,152100,14131666125,2390,2390,2390,2390,0
20230627,152000,14131666125,2390,2390,2390,2390,0
20230627,151900,14131666125,2390,2395,2395,2380,10615
20230627,151800,14106303755,2395,2390,2400,2370,54962
20230627,151700,13975478155,2390,2395,2395,2385,6461
20230627,151600,13960035155,2395,2390,2400,2385,19997
20230627,151500,13912246355,2390,2395,2400,2390,6266
20230627,151400,13897261790,2400,2395,2400,2390,7575
20230627,151300,13879140295,2395,2390,2395,2385,8448
20230627,151200,13858967785,2385,2395,2395,2385,7104
20230627,151100,13842013175,2390,2390,2395,2390,19125
20230627,151000,13796304420,2395,2395,2395,2385,16706
20230627,150900,13756427440,2390,2390,2395,2390,10177
20230627,150800,13732095605,2390,2395,2395,2385,1929
20230627,150700,13727485920,2395,2395,2395,2385,7289
20230627,150600,13710061795,2390,2400,2400,2390,2684
20230627,150500,13703644365,2400,2390,2400,2385,14061
20230627,150400,13670044005,2390,2395,2400,2390,5824
20230627,150300,13656109775,2395,2400,2400,2395,10635
20230627,150200,13630614145,2400,2405,2405,2400,11356
20230627,150100,13603355270,2405,2405,2405,2405,5742
20230627,150000,13589545760,2405,2405,2410,2405,7807
20230627,145900,13570764435,2410,2405,2410,2405,4252
20230627,145800,13560532550,2405,2405,2405,2400,2322
20230627,145700,13554952545,2400,2405,2405,2395,11931
20230627,145600,13526322470,2405,2405,2410,2400,10037
20230627,145500,13502186260,2405,2405,2410,2400,3224
20230627,145400,13494430795,2410,2410,2410,2405,1560
20230627,145300,13490671510,2410,2400,2410,2400,2275
20230627,145200,13485201450,2400,2410,2410,2400,17082
20230627,145100,13444166755,2410,2410,2410,2405,2349
20230627,145000,13438510400,2410,2410,2415,2405,1984
20230627,144900,13433735160,2415,2415,2415,2410,11017
20230627,144800,13407179435,2410,2410,2415,2410,2745
20230627,144700,13400552935,2415,2415,2415,2410,1622
20230627,144600,13396636375,2410,2415,2415,2410,3639
20230627,144500,13387848645,2415,2410,2420,2410,1625
20230627,144400,13383924940,2415,2415,2415,2410,3557
20230627,144300,13375335630,2415,2420,2420,2410,7615
20230627,144200,13356956800,2415,2410,2420,2410,7946
20230627,144100,13337774205,2410,2405,2415,2400,15434
20230627,144000,13300609490,2405,2400,2410,2400,2095
20230627,143900,13295574575,2410,2400,2410,2395,23802
20230627,143800,13238469795,2400,2405,2405,2400,12762
20230627,143700,13207833415,2405,2405,2410,2405,3835
20230627,143600,13198610235,2405,2410,2410,2405,1363
20230627,143500,13195327095,2410,2410,2410,2405,1775
20230627,143400,13191053025,2400,2405,2405,2400,3367
20230627,143300,13182962865,2405,2405,2415,2405,15308
20230627,143200,13146080840,2405,2405,2410,2400,4333
20230627,143100,13135658570,2405,2400,2410,2400,6787
20230627,143000,13119343570,2400,2405,2410,2400,3879
20230627,142900,13110020975,2405,2405,2410,2400,12114
20230627,142800,13080832620,2405,2410,2410,2405,2407
20230627,142700,13075043745,2405,2405,2410,2400,3510
20230627,142600,13066600720,2405,2410,2410,2400,3228
20230627,142500,13058834475,2410,2405,2410,2400,5404
20230627,142400,13045835145,2405,2405,2405,2395,2228
20230627,142300,13040488865,2405,2400,2405,2400,9670
20230627,142200,13017265610,2400,2400,2405,2400,2033
20230627,142100,13012384575,2400,2400,2405,2400,6749
20230627,142000,12996185250,2400,2400,2400,2390,7760
20230627,141900,12977603640,2400,2400,2400,2390,2251
20230627,141800,12972215055,2395,2400,2400,2390,5848
20230627,141700,12958204500,2400,2390,2400,2385,14177
20230627,141600,12924260435,2390,2395,2395,2390,3051
20230627,141500,12916963290,2395,2395,2400,2390,8710
20230627,141400,12896124795,2395,2390,2400,2385,19614
20230627,141300,12849216735,2395,2395,2395,2385,11891
20230627,141200,12820812955,2390,2395,2395,2385,7702
20230627,141100,12802414190,2395,2385,2395,2385,11462
20230627,141000,12775039485,2385,2390,2390,2380,3073
20230627,140900,12767711505,2390,2380,2390,2380,29459
20230627,140800,12697445910,2380,2380,2385,2380,5693
20230627,140700,12683894940,2380,2390,2390,2380,8213
20230627,140600,12664301370,2390,2380,2390,2380,4246
20230627,140500,12654192060,2380,2385,2385,2375,8702
20230627,140400,12633479345,2385,2385,2400,2385,16354
20230627,140300,12594387310,2380,2375,2380,2370,40209
20230627,140200,12498957205,2380,2380,2380,2375,8926
20230627,140100,12477725825,2375,2375,2380,2375,9499
20230627,140000,12455160005,2375,2375,2385,2370,21100
20230627,135900,12405042330,2375,2375,2380,2370,18250
20230627,135800,12361711095,2380,2375,2380,2370,37848
20230627,135700,12271926470,2375,2370,2380,2365,45561
20230627,135600,12163792860,2370,2390,2390,2365,96941
20230627,135500,11933377025,2385,2390,2395,2380,59721
20230627,135400,11790946400,2390,2395,2405,2385,70259
20230627,135300,11622704965,2395,2415,2430,2390,123606
20230627,135200,11325417915,2405,2430,2440,2395,213198
20230627,135100,10810253765,2435,2485,2490,2425,384377
20230627,135000,9869217055,2490,2500,2515,2460,299267
20230627,134900,9124557350,2500,2520,2540,2485,477826
20230627,134800,7923490620,2515,2480,2530,2450,547314
20230627,134700,6559681575,2475,2405,2485,2405,359810
20230627,134600,5676181035,2405,2405,2430,2400,32023
20230627,134500,5598831940,2400,2395,2405,2395,1691
20230627,134400,5594773885,2400,2395,2400,2395,3362
20230627,134300,5586712590,2395,2400,2400,2395,4938
20230627,134200,5574879760,2400,2400,2400,2400,3167
20230627,134100,5567278960,2400,2405,2405,2400,4386
20230627,134000,5556751065,2400,2400,2405,2400,1844
20230627,133900,5552323575,2400,2405,2410,2400,2304
20230627,133800,5546783955,2405,2410,2410,2405,4162
20230627,133700,5536769360,2410,2410,2410,2410,559
20230627,133600,5535422170,2410,2410,2410,2405,464
20230627,133500,5534303955,2405,2405,2410,2405,1514
20230627,133400,5530661465,2405,2405,2405,2405,2865
20230627,133300,5523771140,2405,2405,2405,2400,3476
20230627,133200,5515411365,2405,2405,2410,2400,11269
20230627,133100,5488293920,2400,2410,2410,2400,2571
20230627,133000,5482109010,2405,2410,2410,2405,731
20230627,132900,5480349485,2405,2410,2410,2405,337
20230627,132800,5479537670,2405,2405,2410,2405,2324
20230627,132700,5473946840,2405,2410,2410,2405,3885
20230627,132600,5464589490,2405,2405,2405,2400,4508
20230627,132500,5453747900,2405,2405,2405,2400,5499
20230627,132400,5440543620,2405,2405,2405,2405,1115
20230627,132300,5437862045,2405,2405,2405,2400,734
20230627,132200,5436096950,2400,2405,2405,2400,1464
20230627,132100,5432582030,2400,2405,2405,2400,2261
20230627,132000,5427150640,2405,2410,2410,2405,2469
20230627,131900,5421204490,2410,2410,2415,2410,3405
20230627,131800,5412987115,2410,2420,2420,2410,6816
20230627,131700,5396526750,2415,2415,2420,2415,3515
20230627,131600,5388038005,2415,2415,2415,2410,7633
20230627,131500,5369638445,2415,2425,2425,2415,27258
20230627,131400,5303728450,2425,2420,2425,2420,8840
20230627,131300,5282335450,2420,2420,2420,2415,8555
20230627,131200,5261638695,2420,2405,2420,2405,14254
20230627,131100,5227242950,2405,2410,2410,2405,2204
20230627,131000,5221941005,2405,2400,2410,2400,15985
20230627,130900,5183527535,2400,2400,2400,2395,1698
20230627,130800,5179453335,2400,2400,2400,2395,3988
20230627,130700,5169885885,2400,2395,2400,2395,12347
20230627,130600,5140272110,2395,2395,2395,2390,2990
20230627,130500,5133123190,2395,2400,2400,2395,1864
20230627,130400,5128657535,2395,2400,2400,2395,567
20230627,130300,5127298250,2395,2400,2400,2395,1029
20230627,130200,5124831155,2400,2395,2400,2395,1019
20230627,130100,5122386555,2395,2395,2400,2395,3343
20230627,130000,5114380065,2390,2395,2395,2390,1020
20230627,125900,5111940670,2390,2395,2395,2390,516
20230627,125800,5110707420,2395,2395,2395,2390,925
20230627,125700,5108494065,2395,2395,2395,2390,819
20230627,125600,5106532565,2400,2400,2400,2395,7666
20230627,125500,5088156120,2400,2400,2400,2395,4314
20230627,125400,5077821680,2400,2400,2400,2395,1223
20230627,125300,5074887480,2400,2395,2400,2390,6397
20230627,125200,5059565620,2395,2390,2395,2390,2199
20230627,125100,5054308505,2390,2385,2390,2385,1958
20230627,125000,5049636825,2385,2395,2395,2380,6658
20230627,124900,5033752100,2395,2395,2395,2395,544
20230627,124800,5032449220,2395,2400,2400,2395,2927
20230627,124700,5025435250,2400,2400,2405,2395,6452
20230627,124600,5009943380,2400,2390,2400,2390,23620
20230627,124500,4953457130,2390,2385,2390,2380,8145
20230627,124400,4934021675,2380,2385,2385,2380,1859
20230627,124300,4929595550,2385,2385,2385,2380,1636
20230627,124200,4925700145,2385,2385,2385,2380,779
20230627,124100,4923844730,2385,2385,2385,2380,308
20230627,124000,4923110350,2380,2385,2385,2380,2375
20230627,123900,4917454720,2385,2390,2390,2380,12189
20230627,123800,4888437130,2390,2385,2390,2385,343
20230627,123700,4887617730,2390,2390,2390,2385,7375
20230627,123600,4870016510,2390,2390,2390,2385,1689
20230627,123500,4865980730,2390,2385,2390,2385,3426
20230627,123400,4857794680,2385,2390,2390,2385,2260
20230627,123300,4852400740,2385,2385,2385,2380,1167
20230627,123200,4849617450,2385,2385,2390,2380,25190
20230627,123100,4789633535,2385,2385,2390,2385,709
20230627,123000,4787941250,2385,2390,2390,2385,855
20230627,122900,4785900740,2390,2390,2390,2385,366
20230627,122800,4785026005,2390,2395,2400,2385,17790
20230627,122700,4742536490,2395,2390,2395,2385,3419
20230627,122600,4734369360,2390,2390,2390,2380,8699
20230627,122500,4713620765,2385,2385,2385,2380,14460
20230627,122400,4679134605,2390,2400,2400,2385,17015
20230627,122300,4638453675,2400,2395,2400,2395,22160
20230627,122200,4585368630,2400,2400,2405,2395,16837
20230627,122100,4544957075,2405,2395,2405,2395,15803
20230627,122000,4506994380,2400,2395,2405,2390,17510
20230627,121900,4464994315,2405,2395,2405,2390,9200
20230627,121800,4442908700,2395,2395,2400,2390,4097
20230627,121700,4433091895,2395,2400,2400,2395,2390
20230627,121600,4427365390,2400,2390,2400,2390,5837
20230627,121500,4413393625,2390,2385,2390,2380,807
20230627,121400,4411467405,2385,2385,2390,2385,1857
20230627,121300,4407037135,2380,2390,2390,2380,9972
20230627,121200,4383252735,2390,2390,2390,2385,1484
20230627,121100,4379711275,2385,2390,2390,2385,2870
20230627,121000,4372862800,2390,2395,2395,2390,6848
20230627,120900,4356483650,2395,2400,2400,2390,2544
20230627,120800,4350396540,2400,2405,2405,2390,4340
20230627,120700,4339981815,2405,2405,2410,2405,8664
20230627,120600,4319116155,2400,2400,2400,2390,29839
20230627,120500,4247524290,2395,2400,2400,2395,2247
20230627,120400,4242136720,2400,2400,2400,2395,7578
20230627,120300,4223978915,2400,2390,2400,2385,12225
20230627,120200,4194716005,2390,2390,2395,2390,3722
20230627,120100,4185817325,2390,2380,2390,2380,2004
20230627,120000,4181046270,2390,2380,2390,2380,14222
20230627,115900,4147128370,2380,2380,2380,2380,5980
20230627,115800,4132895970,2380,2380,2380,2375,2036
20230627,115700,4128050790,2375,2380,2380,2375,886
20230627,115600,4125944720,2380,2380,2380,2380,272
20230627,115500,4125297360,2375,2380,2380,2375,679
20230627,115400,4123682915,2380,2380,2380,2380,566
20230627,115300,4122335835,2375,2380,2380,2375,468
20230627,115200,4121224185,2380,2380,2380,2375,944
20230627,115100,4118978215,2375,2380,2380,2375,1548
20230627,115000,4115299285,2380,2375,2380,2375,2485
20230627,114900,4109396080,2375,2380,2380,2375,352
20230627,114800,4108558595,2380,2380,2380,2380,842
20230627,114700,4106554635,2380,2375,2380,2375,839
20230627,114600,4104560685,2380,2375,2380,2375,1106
20230627,114500,4101928410,2380,2375,2380,2375,1666
20230627,114400,4097970330,2380,2380,2380,2380,265
20230627,114300,4097339630,2375,2380,2380,2375,946
20230627,114200,4095092870,2380,2375,2380,2375,2185
20230627,114100,4089902445,2380,2380,2380,2375,320
20230627,114000,4089141065,2380,2380,2385,2375,2266
20230627,113900,4083748980,2385,2385,2385,2380,1807
20230627,113800,4079446990,2385,2385,2385,2380,3759
20230627,113700,4070481955,2385,2390,2390,2380,6437
20230627,113600,4055130165,2390,2390,2395,2390,1857
20230627,113500,4050691865,2380,2380,2395,2380,14861
20230627,113400,4015234010,2380,2380,2380,2375,6960
20230627,113300,3998669935,2375,2375,2380,2375,4450
20230627,113200,3988095925,2370,2370,2370,2370,2380
20230627,113100,3982455325,2365,2370,2370,2365,1493
20230627,113000,3978922905,2365,2365,2365,2365,781
20230627,112900,3977075840,2365,2370,2370,2365,1853
20230627,112800,3972690555,2370,2365,2370,2365,3271
20230627,112700,3964947155,2365,2365,2365,2365,521
20230627,112600,3963714990,2365,2365,2365,2360,1289
20230627,112500,3960670935,2360,2360,2360,2360,4044
20230627,112400,3951127095,2360,2370,2370,2360,3737
20230627,112300,3942295335,2370,2365,2370,2365,268
20230627,112200,3941660195,2365,2365,2370,2360,12682
20230627,112100,3911668410,2365,2365,2365,2360,751
20230627,112000,3909892395,2360,2365,2365,2360,1050
20230627,111900,3907409960,2365,2365,2370,2360,3642
20230627,111800,3898795280,2370,2365,2370,2365,562
20230627,111700,3897463520,2370,2370,2370,2370,369
20230627,111600,3896588990,2370,2370,2370,2365,844
20230627,111500,3894591315,2370,2370,2370,2365,5714
20230627,111400,3881062085,2365,2365,2370,2365,779
20230627,111300,3879218425,2370,2370,2370,2365,577
20230627,111200,3877851260,2370,2370,2370,2365,719
20230627,111100,3876148255,2365,2365,2365,2360,3826
20230627,111000,3867099865,2360,2360,2365,2360,6359
20230627,110900,3852091275,2365,2365,2370,2365,2908
20230627,110800,3845207535,2365,2365,2370,2360,6432
20230627,110700,3829997445,2365,2375,2375,2365,5699
20230627,110600,3816489520,2370,2375,2375,2370,563
20230627,110500,3815153880,2375,2375,2375,2370,1236
20230627,110400,3812221630,2375,2375,2375,2370,736
20230627,110300,3810473880,2375,2370,2375,2370,2445
20230627,110200,3804678645,2370,2370,2370,2365,3839
20230627,110100,3795590255,2365,2365,2370,2365,1854
20230627,110000,3791205540,2370,2370,2370,2365,940
20230627,105900,3788980240,2370,2370,2370,2365,2697
20230627,105800,3782600480,2370,2365,2370,2360,7123
20230627,105700,3765769820,2370,2365,2370,2360,1652
20230627,105600,3761861600,2365,2370,2375,2365,5158
20230627,105500,3749646925,2375,2375,2380,2370,1035
20230627,105400,3747191385,2370,2375,2385,2370,3370
20230627,105300,3739174370,2375,2370,2380,2360,2891
20230627,105200,3732308095,2370,2370,2375,2370,1333
20230627,105100,3729147555,2370,2365,2370,2360,1410
20230627,105000,3725816120,2375,2375,2375,2365,1008
20230627,104900,3723427860,2375,2375,2380,2360,3413
20230627,104800,3715354165,2380,2380,2380,2370,10016
20230627,104700,3691578225,2380,2375,2380,2375,2133
20230627,104600,3686502820,2375,2375,2375,2365,27921
20230627,104500,3620239390,2370,2370,2375,2370,3012
20230627,104400,3613099630,2375,2380,2380,2375,1564
20230627,104300,3609384875,2380,2380,2380,2375,766
20230627,104200,3607561800,2380,2375,2380,2370,830
20230627,104100,3605589175,2375,2375,2380,2365,13195
20230627,104000,3574284055,2370,2370,2370,2360,2470
20230627,103900,3568441185,2370,2370,2375,2340,53225
20230627,103800,3443388720,2370,2380,2385,2370,9393
20230627,103700,3421113545,2385,2385,2390,2380,7461
20230627,103600,3403322865,2385,2380,2385,2380,5602
20230627,103500,3389983775,2380,2380,2385,2380,3008
20230627,103400,3382821855,2385,2375,2385,2370,7566
20230627,103300,3364815215,2380,2375,2380,2375,1309
20230627,103200,3361703590,2375,2385,2385,2375,2288
20230627,103100,3356263750,2385,2370,2390,2365,8032
20230627,103000,3337141545,2375,2345,2375,2345,18312
20230627,102900,3294010185,2350,2370,2370,2350,27457
20230627,102800,3229346960,2370,2365,2370,2365,3149
20230627,102700,3221897765,2365,2370,2375,2365,5272
20230627,102600,3209415420,2370,2370,2375,2370,3477
20230627,102500,3201174855,2375,2370,2375,2370,3797
20230627,102400,3192163660,2375,2375,2375,2370,7910
20230627,102300,3173393485,2370,2380,2380,2370,11654
20230627,102200,3145711965,2380,2380,2380,2375,8914
20230627,102100,3124535530,2380,2380,2390,2375,12223
20230627,102000,3095477660,2380,2400,2400,2380,19702
20230627,101900,3048462395,2400,2415,2415,2395,19343
20230627,101800,3002008750,2415,2420,2430,2410,11959
20230627,101700,2973071135,2425,2410,2425,2400,22896
20230627,101600,2917836055,2410,2425,2425,2410,23607
20230627,101500,2860893710,2425,2430,2440,2420,67157
20230627,101400,2697645140,2435,2405,2435,2405,78528
20230627,101300,2507295300,2410,2410,2415,2405,29211
20230627,101200,2436832245,2410,2400,2410,2395,40717
20230627,101100,2339010375,2400,2395,2400,2390,12940
20230627,101000,2308009230,2395,2395,2395,2390,5917
20230627,100900,2293863855,2395,2390,2395,2390,14311
20230627,100800,2259637710,2395,2385,2395,2380,6677
20230627,100700,2243683510,2385,2390,2390,2375,12925
20230627,100600,2212919605,2390,2385,2390,2380,14559
20230627,100500,2178164885,2385,2375,2385,2375,6317
20230627,100400,2163131835,2375,2375,2380,2375,1740
20230627,100300,2158993370,2375,2375,2380,2375,7656
20230627,100200,2140810150,2375,2385,2385,2375,17666
20230627,100100,2098778265,2390,2380,2390,2380,6636
20230627,100000,2082960040,2380,2395,2395,2375,23426
20230627,095900,2027124315,2395,2380,2395,2380,17342
20230627,095800,1985722105,2380,2380,2385,2375,18209
20230627,095700,1942358865,2380,2380,2385,2375,28041
20230627,095600,1875626555,2380,2375,2385,2370,42603
20230627,095500,1774350985,2370,2355,2375,2350,32688
20230627,095400,1697100235,2350,2350,2355,2350,959
20230627,095300,1694842045,2350,2350,2350,2345,2381
20230627,095200,1689247720,2350,2350,2355,2345,8294
20230627,095100,1669763515,2355,2355,2355,2350,1327
20230627,095000,1666639105,2355,2350,2355,2350,10463
20230627,094900,1642022140,2350,2350,2355,2350,1817
20230627,094800,1637750870,2350,2355,2355,2350,5429
20230627,094700,1624980320,2355,2355,2355,2350,8557
20230627,094600,1604857070,2355,2360,2360,2355,7800
20230627,094500,1586476685,2350,2350,2355,2350,10050
20230627,094400,1562815420,2350,2350,2355,2350,1761
20230627,094300,1558670260,2350,2335,2350,2330,10942
20230627,094200,1533079930,2335,2345,2350,2335,12389
20230627,094100,1504100005,2350,2355,2355,2345,9412
20230627,094000,1481971380,2355,2350,2355,2350,1269
20230627,093900,1478983145,2350,2350,2355,2350,5998
20230627,093800,1464882885,2350,2350,2355,2345,9135
20230627,093700,1443418145,2350,2340,2350,2340,16012
20230627,093600,1405818505,2340,2335,2340,2335,2686
20230627,093500,1399540080,2330,2340,2340,2325,4025
20230627,093400,1390149340,2340,2320,2345,2315,13432
20230627,093300,1358729190,2315,2300,2325,2300,7367
20230627,093200,1341676175,2300,2320,2320,2300,6385
20230627,093100,1326910425,2320,2315,2320,2310,5410
20230627,093000,1314387005,2315,2320,2320,2315,2273
20230627,092900,1309123455,2320,2325,2325,2320,1821
20230627,092800,1304897160,2325,2315,2330,2315,4195
20230627,092700,1295144045,2320,2310,2320,2310,4961
20230627,092600,1283656110,2305,2300,2310,2290,18940
20230627,092500,1240086285,2300,2300,2305,2285,11935
20230627,092400,1212695765,2295,2295,2300,2285,6359
20230627,092300,1198094160,2290,2300,2300,2290,5990
20230627,092200,1184338455,2290,2285,2295,2285,5755
20230627,092100,1171156310,2285,2300,2300,2285,8341
20230627,092000,1152041100,2300,2290,2300,2290,4218
20230627,091900,1142360940,2295,2290,2295,2280,9459
20230627,091800,1120759700,2285,2285,2290,2280,26917
20230627,091700,1059289350,2280,2285,2290,2280,24650
20230627,091600,1003002325,2285,2310,2310,2285,49069
20230627,091500,890442885,2310,2310,2315,2305,3518
20230627,091400,882330465,2310,2320,2335,2310,27225
20230627,091300,819175445,2320,2325,2325,2320,3326
20230627,091200,811450440,2325,2350,2350,2320,2872
20230627,091100,804770800,2350,2315,2350,2310,9620
20230627,091000,782429395,2310,2320,2320,2305,11066
20230627,090900,756865560,2310,2310,2330,2310,15496
20230627,090800,720954410,2310,2290,2315,2290,32235
20230627,090700,646931640,2290,2305,2310,2280,67534
20230627,090600,491907200,2305,2310,2310,2305,14489
20230627,090500,458504095,2305,2310,2315,2300,23725
20230627,090400,403780075,2315,2330,2335,2305,43424
20230627,090300,303289410,2330,2355,2360,2330,48685
20230627,090200,188979735,2355,2360,2360,2350,8318
20230627,090100,169388800,2355,2360,2360,2355,9172
20230627,090000,147780345,2360,2360,2375,2350,51792