stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185700,7885076390,2555,2555,2555,2555,97138
20230627,185600,7885076390,2555,2555,2555,2555,0
20230627,185500,7885076390,2555,2555,2555,2555,0
20230627,185400,7885076390,2555,2555,2555,2555,0
20230627,185300,7885076390,2555,2555,2555,2555,0
20230627,185200,7885076390,2555,2555,2555,2555,0
20230627,185100,7885076390,2555,2555,2555,2555,0
20230627,185000,7885076390,2555,2555,2555,2555,0
20230627,184900,7885076390,2555,2555,2555,2555,0
20230627,184800,7885076390,2555,2555,2555,2555,0
20230627,184700,7885076390,2555,2555,2555,2555,0
20230627,184600,7885076390,2555,2555,2555,2555,0
20230627,184500,7885076390,2555,2555,2555,2555,0
20230627,184400,7885076390,2555,2555,2555,2555,0
20230627,184300,7885076390,2555,2555,2555,2555,0
20230627,184200,7885076390,2555,2555,2555,2555,0
20230627,184100,7885076390,2555,2555,2555,2555,0
20230627,184000,7885076390,2555,2555,2555,2555,0
20230627,183900,7885076390,2555,2555,2555,2555,0
20230627,183800,7885076390,2555,2555,2555,2555,0
20230627,183700,7885076390,2555,2555,2555,2555,0
20230627,183600,7885076390,2555,2555,2555,2555,0
20230627,183500,7885076390,2555,2555,2555,2555,0
20230627,183400,7885076390,2555,2555,2555,2555,0
20230627,183300,7885076390,2555,2555,2555,2555,0
20230627,183200,7885076390,2555,2555,2555,2555,0
20230627,183100,7885076390,2555,2555,2555,2555,0
20230627,183000,7885076390,2555,2555,2555,2555,0
20230627,182900,7885076390,2555,2555,2555,2555,0
20230627,182800,7885076390,2555,2555,2555,2555,0
20230627,182700,7885076390,2555,2555,2555,2555,97138
20230627,182600,7885076390,2555,2555,2555,2555,0
20230627,182500,7885076390,2555,2555,2555,2555,0
20230627,182400,7885076390,2555,2555,2555,2555,0
20230627,182300,7885076390,2555,2555,2555,2555,0
20230627,182200,7885076390,2555,2555,2555,2555,0
20230627,182100,7885076390,2555,2555,2555,2555,0
20230627,182000,7885076390,2555,2555,2555,2555,0
20230627,181900,7885076390,2555,2555,2555,2555,0
20230627,181800,7885076390,2555,2555,2555,2555,0
20230627,181700,7885076390,2555,2555,2555,2555,0
20230627,181600,7885076390,2555,2555,2555,2555,0
20230627,181500,7885076390,2555,2555,2555,2555,0
20230627,181400,7885076390,2555,2555,2555,2555,0
20230627,181300,7885076390,2555,2555,2555,2555,0
20230627,181200,7885076390,2555,2555,2555,2555,0
20230627,181100,7885076390,2555,2555,2555,2555,0
20230627,181000,7885076390,2555,2555,2555,2555,0
20230627,180900,7885076390,2555,2555,2555,2555,0
20230627,180800,7885076390,2555,2555,2555,2555,0
20230627,180700,7885076390,2555,2555,2555,2555,0
20230627,180600,7885076390,2555,2555,2555,2555,0
20230627,180500,7885076390,2555,2555,2555,2555,0
20230627,180400,7885076390,2555,2555,2555,2555,0
20230627,180300,7885076390,2555,2555,2555,2555,0
20230627,180200,7885076390,2555,2555,2555,2555,0
20230627,180100,7885076390,2555,2555,2555,2555,0
20230627,180000,7885076390,2555,2555,2555,2555,0
20230627,175900,7885076390,2555,2555,2555,2555,0
20230627,175800,7885076390,2555,2555,2555,2555,0
20230627,175700,7885076390,2555,2555,2555,2555,97138
20230627,175600,7885076390,2555,2555,2555,2555,0
20230627,175500,7885076390,2555,2555,2555,2555,0
20230627,175400,7885076390,2555,2555,2555,2555,0
20230627,175300,7885076390,2555,2555,2555,2555,0
20230627,175200,7885076390,2555,2555,2555,2555,0
20230627,175100,7885076390,2555,2555,2555,2555,0
20230627,175000,7885076390,2555,2555,2555,2555,0
20230627,174900,7885076390,2555,2555,2555,2555,0
20230627,174800,7885076390,2555,2555,2555,2555,0
20230627,174700,7885076390,2555,2555,2555,2555,0
20230627,174600,7885076390,2555,2555,2555,2555,0
20230627,174500,7885076390,2555,2555,2555,2555,0
20230627,174400,7885076390,2555,2555,2555,2555,0
20230627,174300,7885076390,2555,2555,2555,2555,0
20230627,174200,7885076390,2555,2555,2555,2555,0
20230627,174100,7885076390,2555,2555,2555,2555,0
20230627,174000,7885076390,2555,2555,2555,2555,0
20230627,173900,7885076390,2555,2555,2555,2555,0
20230627,173800,7885076390,2555,2555,2555,2555,0
20230627,173700,7885076390,2555,2555,2555,2555,0
20230627,173600,7885076390,2555,2555,2555,2555,0
20230627,173500,7885076390,2555,2555,2555,2555,0
20230627,173400,7885076390,2555,2555,2555,2555,0
20230627,173300,7885076390,2555,2555,2555,2555,0
20230627,173200,7885076390,2555,2555,2555,2555,0
20230627,173100,7885076390,2555,2555,2555,2555,0
20230627,173000,7885076390,2555,2555,2555,2555,0
20230627,172900,7885076390,2555,2555,2555,2555,0
20230627,172800,7885076390,2555,2555,2555,2555,0
20230627,172700,7885076390,2555,2555,2555,2555,97138
20230627,172600,7885076390,2555,2555,2555,2555,0
20230627,172500,7885076390,2555,2555,2555,2555,0
20230627,172400,7885076390,2555,2555,2555,2555,0
20230627,172300,7885076390,2555,2555,2555,2555,0
20230627,172200,7885076390,2555,2555,2555,2555,0
20230627,172100,7885076390,2555,2555,2555,2555,0
20230627,172000,7885076390,2555,2555,2555,2555,0
20230627,171900,7885076390,2555,2555,2555,2555,0
20230627,171800,7885076390,2555,2555,2555,2555,0
20230627,171700,7885076390,2555,2555,2555,2555,0
20230627,171600,7885076390,2555,2555,2555,2555,0
20230627,171500,7885076390,2555,2555,2555,2555,0
20230627,171400,7885076390,2555,2555,2555,2555,0
20230627,171300,7885076390,2555,2555,2555,2555,0
20230627,171200,7885076390,2555,2555,2555,2555,0
20230627,171100,7885076390,2555,2555,2555,2555,0
20230627,171000,7885076390,2555,2555,2555,2555,0
20230627,170900,7885076390,2555,2555,2555,2555,0
20230627,170800,7885076390,2555,2555,2555,2555,0
20230627,170700,7885076390,2555,2555,2555,2555,0
20230627,170600,7885076390,2555,2555,2555,2555,0
20230627,170500,7885076390,2555,2555,2555,2555,0
20230627,170400,7885076390,2555,2555,2555,2555,0
20230627,170300,7885076390,2555,2555,2555,2555,0
20230627,170200,7885076390,2555,2555,2555,2555,0
20230627,170100,7885076390,2555,2555,2555,2555,0
20230627,170000,7885076390,2555,2555,2555,2555,0
20230627,165900,7885076390,2555,2555,2555,2555,0
20230627,165800,7885076390,2555,2555,2555,2555,0
20230627,165700,7885076390,2555,2555,2555,2555,97138
20230627,165600,7885076390,2555,2555,2555,2555,0
20230627,165500,7885076390,2555,2555,2555,2555,0
20230627,165400,7885076390,2555,2555,2555,2555,0
20230627,165300,7885076390,2555,2555,2555,2555,0
20230627,165200,7885076390,2555,2555,2555,2555,0
20230627,165100,7885076390,2555,2555,2555,2555,0
20230627,165000,7885076390,2555,2555,2555,2555,0
20230627,164900,7885076390,2555,2555,2555,2555,0
20230627,164800,7885076390,2555,2555,2555,2555,0
20230627,164700,7885076390,2555,2555,2555,2555,0
20230627,164600,7885076390,2555,2555,2555,2555,0
20230627,164500,7885076390,2555,2555,2555,2555,0
20230627,164400,7885076390,2555,2555,2555,2555,0
20230627,164300,7885076390,2555,2555,2555,2555,0
20230627,164200,7885076390,2555,2555,2555,2555,0
20230627,164100,7885076390,2555,2555,2555,2555,0
20230627,164000,7885076390,2555,2555,2555,2555,0
20230627,163900,7885076390,2555,2555,2555,2555,0
20230627,163800,7885076390,2555,2555,2555,2555,0
20230627,163700,7885076390,2555,2555,2555,2555,0
20230627,163600,7885076390,2555,2555,2555,2555,0
20230627,163500,7885076390,2555,2555,2555,2555,0
20230627,163400,7885076390,2555,2555,2555,2555,0
20230627,163300,7885076390,2555,2555,2555,2555,0
20230627,163200,7885076390,2555,2555,2555,2555,0
20230627,163100,7885076390,2555,2555,2555,2555,0
20230627,163000,7885076390,2555,2555,2555,2555,0
20230627,162900,7885076390,2555,2555,2555,2555,0
20230627,162800,7885076390,2555,2555,2555,2555,0
20230627,162700,7885076390,2555,2555,2555,2555,97138
20230627,162600,7885076390,2555,2555,2555,2555,0
20230627,162500,7885076390,2555,2555,2555,2555,0
20230627,162400,7885076390,2555,2555,2555,2555,0
20230627,162300,7885076390,2555,2555,2555,2555,0
20230627,162200,7885076390,2555,2555,2555,2555,0
20230627,162100,7885076390,2555,2555,2555,2555,0
20230627,162000,7885076390,2555,2555,2555,2555,0
20230627,161900,7885076390,2555,2555,2555,2555,0
20230627,161800,7885076390,2555,2555,2555,2555,0
20230627,161700,7885076390,2555,2555,2555,2555,0
20230627,161600,7885076390,2555,2555,2555,2555,0
20230627,161500,7885076390,2555,2555,2555,2555,0
20230627,161400,7885076390,2555,2555,2555,2555,0
20230627,161300,7885076390,2555,2555,2555,2555,0
20230627,161200,7885076390,2555,2555,2555,2555,0
20230627,161100,7885076390,2555,2555,2555,2555,0
20230627,161000,7885076390,2555,2555,2555,2555,0
20230627,160900,7885076390,2555,2555,2555,2555,0
20230627,160800,7885076390,2555,2555,2555,2555,0
20230627,160700,7885076390,2555,2555,2555,2555,0
20230627,160600,7885076390,2555,2555,2555,2555,0
20230627,160500,7885076390,2555,2555,2555,2555,0
20230627,160400,7885076390,2555,2555,2555,2555,0
20230627,160300,7885076390,2555,2555,2555,2555,0
20230627,160200,7885076390,2555,2555,2555,2555,0
20230627,160100,7885076390,2555,2555,2555,2555,0
20230627,160000,7885076390,2555,2555,2555,2555,0
20230627,155900,7885076390,2555,2555,2555,2555,0
20230627,155800,7885076390,2555,2555,2555,2555,0
20230627,155700,7885076390,2555,2555,2555,2555,97138
20230627,155600,7885076390,2555,2555,2555,2555,0
20230627,155500,7885076390,2555,2555,2555,2555,0
20230627,155400,7885076390,2555,2555,2555,2555,0
20230627,155300,7885076390,2555,2555,2555,2555,0
20230627,155200,7885076390,2555,2555,2555,2555,0
20230627,155100,7885076390,2555,2555,2555,2555,0
20230627,155000,7885076390,2555,2555,2555,2555,0
20230627,154900,7885076390,2555,2555,2555,2555,0
20230627,154800,7885076390,2555,2555,2555,2555,0
20230627,154700,7885076390,2555,2555,2555,2555,0
20230627,154600,7885076390,2555,2555,2555,2555,0
20230627,154500,7885076390,2555,2555,2555,2555,0
20230627,154400,7885076390,2555,2555,2555,2555,0
20230627,154300,7885076390,2555,2555,2555,2555,0
20230627,154200,7885076390,2555,2555,2555,2555,0
20230627,154100,7885076390,2555,2555,2555,2555,0
20230627,154000,7885076390,2555,2555,2555,2555,0
20230627,153900,7885076390,2555,2555,2555,2555,0
20230627,153800,7885076390,2555,2555,2555,2555,0
20230627,153700,7885076390,2555,2555,2555,2555,0
20230627,153600,7885076390,2555,2555,2555,2555,0
20230627,153500,7885076390,2555,2555,2555,2555,0
20230627,153400,7885076390,2555,2555,2555,2555,0
20230627,153300,7885076390,2555,2555,2555,2555,0
20230627,153200,7885076390,2555,2555,2555,2555,0
20230627,153100,7885076390,2555,2555,2555,2555,0
20230627,153000,7885076390,2555,2555,2555,2555,97138
20230627,152900,7636888800,2555,2555,2555,2555,0
20230627,152800,7636888800,2555,2555,2555,2555,0
20230627,152700,7636888800,2555,2555,2555,2555,0
20230627,152600,7636888800,2555,2555,2555,2555,0
20230627,152500,7636888800,2555,2555,2555,2555,0
20230627,152400,7636888800,2555,2555,2555,2555,0
20230627,152300,7636888800,2555,2555,2555,2555,0
20230627,152200,7636888800,2555,2555,2555,2555,0
20230627,152100,7636888800,2555,2555,2555,2555,0
20230627,152000,7636888800,2555,2555,2555,2555,0
20230627,151900,7636888800,2555,2555,2555,2550,6374
20230627,151800,7620626565,2550,2535,2550,2530,39642
20230627,151700,7519763335,2535,2540,2540,2535,5969
20230627,151600,7504614190,2540,2545,2545,2540,12697
20230627,151500,7472334690,2545,2545,2550,2545,18722
20230627,151400,7424619795,2550,2540,2550,2540,15512
20230627,151300,7385184115,2545,2535,2545,2535,10491
20230627,151200,7358541915,2540,2535,2540,2530,10427
20230627,151100,7332123040,2535,2530,2535,2530,9794
20230627,151000,7307318530,2535,2535,2535,2530,15901
20230627,150900,7267074125,2535,2530,2535,2530,14602
20230627,150800,7230116115,2530,2530,2530,2530,9455
20230627,150700,7206194965,2525,2525,2525,2520,5238
20230627,150600,7192976200,2525,2520,2525,2520,11143
20230627,150500,7164884305,2530,2525,2530,2525,8715
20230627,150400,7142855180,2520,2525,2530,2515,5749
20230627,150300,7128315285,2530,2515,2530,2515,14197
20230627,150200,7092508070,2515,2510,2515,2510,765
20230627,150100,7090586040,2510,2505,2510,2505,1344
20230627,150000,7087213100,2510,2505,2510,2505,17592
20230627,145900,7043102740,2505,2510,2510,2505,3338
20230627,145800,7034730115,2510,2510,2510,2510,5509
20230627,145700,7020902525,2515,2520,2520,2515,4490
20230627,145600,7009608965,2520,2520,2520,2520,2989
20230627,145500,7002076685,2515,2515,2520,2515,1412
20230627,145400,6998525380,2520,2520,2520,2515,2061
20230627,145300,6993331770,2520,2515,2520,2515,1927
20230627,145200,6988483490,2515,2515,2515,2510,1466
20230627,145100,6984797300,2515,2510,2515,2510,1410
20230627,145000,6981256700,2510,2510,2510,2510,0
20230627,144900,6981256700,2510,2510,2510,2510,62
20230627,144800,6981101080,2510,2510,2515,2505,9098
20230627,144700,6958288785,2515,2510,2515,2510,1606
20230627,144600,6954251175,2515,2515,2515,2515,760
20230627,144500,6952339775,2515,2515,2515,2515,1731
20230627,144400,6947986310,2520,2515,2520,2515,706
20230627,144300,6946209720,2520,2520,2520,2515,1226
20230627,144200,6943120205,2525,2530,2530,2525,3998
20230627,144100,6933025005,2530,2520,2530,2520,14129
20230627,144000,6897305650,2520,2520,2520,2520,1212
20230627,143900,6894251410,2515,2515,2520,2515,3545
20230627,143800,6885325690,2515,2510,2515,2510,995
20230627,143700,6882827765,2515,2510,2515,2510,203
20230627,143600,6882317885,2520,2515,2520,2510,5501
20230627,143500,6868469375,2510,2505,2510,2505,4105
20230627,143400,6858169580,2505,2505,2505,2505,5313
20230627,143300,6844860515,2505,2505,2505,2505,9
20230627,143200,6844837970,2505,2510,2510,2505,306
20230627,143100,6844071415,2505,2510,2510,2505,5941
20230627,143000,6829189205,2505,2505,2505,2505,4321
20230627,142900,6818365100,2505,2505,2505,2505,100
20230627,142800,6818114600,2505,2505,2510,2505,735
20230627,142700,6816271275,2510,2510,2510,2510,199
20230627,142600,6815771785,2500,2510,2510,2500,1347
20230627,142500,6812398785,2500,2510,2510,2500,346
20230627,142400,6811531325,2510,2510,2510,2510,619
20230627,142300,6809977635,2500,2505,2510,2500,2168
20230627,142200,6804556800,2505,2500,2505,2495,3624
20230627,142100,6795491805,2500,2500,2500,2495,1556
20230627,142000,6791609080,2495,2490,2495,2490,1905
20230627,141900,6786856310,2490,2495,2495,2490,231
20230627,141800,6786280920,2490,2495,2495,2490,910
20230627,141700,6784011490,2495,2495,2495,2495,1215
20230627,141600,6780980065,2495,2500,2500,2495,3059
20230627,141500,6773332765,2500,2500,2500,2495,3967
20230627,141400,6763416075,2500,2495,2500,2495,467
20230627,141300,6762250810,2495,2490,2495,2490,2403
20230627,141200,6756262740,2490,2490,2490,2490,107
20230627,141100,6755996310,2490,2490,2495,2490,1821
20230627,141000,6751462010,2490,2495,2495,2490,214
20230627,140900,6750928085,2495,2495,2495,2495,1179
20230627,140800,6747986480,2495,2490,2495,2490,128
20230627,140700,6747667645,2490,2490,2490,2490,105
20230627,140600,6747406195,2490,2485,2490,2485,2000
20230627,140500,6742427790,2485,2480,2485,2480,956
20230627,140400,6740054160,2490,2485,2490,2485,403
20230627,140300,6739050995,2485,2490,2490,2480,331
20230627,140200,6738229800,2490,2490,2495,2490,744
20230627,140100,6736374585,2490,2480,2490,2480,3847
20230627,140000,6726798475,2480,2485,2485,2480,454
20230627,135900,6725670380,2485,2480,2485,2480,226
20230627,135800,6725108810,2475,2475,2475,2475,702
20230627,135700,6723371360,2475,2485,2485,2475,1068
20230627,135600,6720725750,2485,2485,2485,2485,1391
20230627,135500,6717269115,2485,2480,2485,2480,9493
20230627,135400,6693708345,2480,2475,2480,2475,625
20230627,135300,6692159130,2475,2475,2475,2475,2141
20230627,135200,6686860155,2475,2480,2480,2475,11428
20230627,135100,6658572090,2480,2485,2485,2475,20718
20230627,135000,6607165845,2485,2485,2485,2485,529
20230627,134900,6605851280,2490,2490,2490,2490,102
20230627,134800,6605597300,2490,2490,2490,2485,172
20230627,134700,6605169025,2490,2485,2490,2485,209
20230627,134600,6604648620,2495,2490,2495,2485,1445
20230627,134500,6601050570,2490,2495,2495,2490,8542
20230627,134400,6579762720,2495,2500,2500,2495,3666
20230627,134300,6570614825,2500,2500,2500,2500,4335
20230627,134200,6559777325,2505,2505,2505,2500,1208
20230627,134100,6556751925,2505,2510,2510,2505,775
20230627,134000,6554810500,2505,2500,2505,2500,1117
20230627,133900,6552016835,2500,2500,2500,2495,2633
20230627,133800,6545434340,2495,2495,2495,2495,566
20230627,133700,6544022170,2495,2505,2505,2495,20936
20230627,133600,6491670920,2500,2505,2505,2500,11545
20230627,133500,6462795670,2505,2520,2520,2505,7187
20230627,133400,6444773065,2520,2520,2520,2510,7992
20230627,133300,6424665430,2515,2515,2520,2510,3185
20230627,133200,6416659705,2515,2515,2515,2515,1071
20230627,133100,6413966140,2515,2515,2515,2515,1259
20230627,133000,6410799755,2515,2515,2515,2515,1000
20230627,132900,6408284755,2515,2515,2520,2515,1088
20230627,132800,6405543735,2520,2520,2520,2515,2344
20230627,132700,6399643475,2525,2515,2525,2515,5547
20230627,132600,6385652750,2515,2520,2520,2515,3301
20230627,132500,6377337195,2525,2520,2525,2520,6500
20230627,132400,6360957070,2520,2525,2525,2520,1174
20230627,132300,6357998480,2525,2525,2525,2520,5247
20230627,132200,6344774850,2520,2525,2530,2520,19957
20230627,132100,6294431265,2530,2530,2530,2525,3904
20230627,132000,6284569030,2530,2530,2530,2525,10776
20230627,131900,6257306445,2535,2535,2540,2530,20319
20230627,131800,6205802560,2540,2530,2540,2530,16545
20230627,131700,6163842060,2530,2530,2535,2525,10855
20230627,131600,6136385095,2535,2530,2535,2530,23195
20230627,131500,6077701680,2530,2530,2535,2525,34781
20230627,131400,5989709520,2520,2525,2530,2520,11544
20230627,131300,5960563365,2525,2520,2525,2520,12752
20230627,131200,5928407190,2515,2515,2520,2515,473
20230627,131100,5927217300,2520,2515,2520,2515,301
20230627,131000,5926458960,2515,2515,2520,2515,527
20230627,130900,5925133465,2515,2515,2515,2515,3310
20230627,130800,5916808815,2515,2515,2515,2515,31
20230627,130700,5916730850,2515,2520,2520,2515,3653
20230627,130600,5907542360,2515,2520,2520,2505,4227
20230627,130500,5896906830,2505,2505,2515,2505,17463
20230627,130400,5853088270,2500,2505,2505,2500,7918
20230627,130300,5833292215,2505,2505,2505,2505,312
20230627,130200,5832510655,2505,2500,2505,2500,419
20230627,130100,5831463105,2505,2505,2505,2500,2298
20230627,130000,5825707390,2500,2500,2500,2500,303
20230627,125900,5824949890,2505,2505,2505,2505,361
20230627,125800,5824045585,2505,2505,2505,2505,101
20230627,125700,5823792580,2500,2500,2505,2500,1026
20230627,125600,5821227575,2500,2495,2500,2495,5204
20230627,125500,5808221090,2500,2500,2500,2500,547
20230627,125400,5806853590,2505,2505,2505,2505,20
20230627,125300,5806803490,2505,2505,2505,2505,515
20230627,125200,5805513415,2505,2505,2505,2505,0
20230627,125100,5805513415,2505,2495,2505,2495,6004
20230627,125000,5790512860,2495,2500,2500,2495,974
20230627,124900,5788082680,2495,2500,2500,2495,3645
20230627,124800,5778977680,2505,2510,2510,2500,1349
20230627,124700,5775602135,2510,2505,2510,2505,1398
20230627,124600,5772094565,2505,2500,2510,2500,7396
20230627,124500,5753587695,2510,2505,2510,2505,336
20230627,124400,5752746010,2505,2500,2505,2500,6115
20230627,124300,5737439465,2500,2505,2505,2500,3198
20230627,124200,5729444425,2505,2505,2505,2505,2331
20230627,124100,5723605270,2505,2505,2505,2505,30
20230627,124000,5723530120,2505,2515,2515,2505,2934
20230627,123900,5716178730,2515,2510,2515,2510,1782
20230627,123800,5711705045,2510,2515,2515,2510,1745
20230627,123700,5707318015,2515,2515,2515,2505,7734
20230627,123600,5687867300,2510,2495,2510,2495,12282
20230627,123500,5657096795,2495,2495,2495,2495,1351
20230627,123400,5653726050,2495,2490,2495,2490,1185
20230627,123300,5650774475,2490,2500,2500,2490,7262
20230627,123200,5632625225,2500,2495,2500,2495,4296
20230627,123100,5621905105,2495,2495,2495,2495,6889
20230627,123000,5604717050,2495,2490,2495,2490,284
20230627,122900,5604009390,2490,2490,2495,2490,826
20230627,122800,5601949140,2495,2495,2495,2490,1462
20230627,122700,5598306255,2490,2495,2495,2490,125
20230627,122600,5597994890,2495,2495,2495,2490,1410
20230627,122500,5594481530,2495,2495,2495,2490,1304
20230627,122400,5591229560,2490,2500,2500,2490,1461
20230627,122300,5587580220,2500,2495,2500,2495,1999
20230627,122200,5582588155,2495,2490,2495,2490,1207
20230627,122100,5579582720,2485,2490,2490,2485,4247
20230627,122000,5569027705,2490,2475,2490,2475,12656
20230627,121900,5537580835,2475,2480,2480,2475,220
20230627,121800,5537036240,2480,2485,2485,2480,2175
20230627,121700,5531637045,2480,2480,2480,2480,54
20230627,121600,5531503125,2480,2475,2480,2475,5630
20230627,121500,5517548725,2475,2475,2480,2475,1196
20230627,121400,5514582890,2475,2475,2475,2475,4914
20230627,121300,5502420740,2475,2480,2480,2475,11715
20230627,121200,5473373700,2480,2480,2485,2480,2575
20230627,121100,5466987650,2480,2490,2490,2480,12272
20230627,121000,5436522275,2485,2485,2490,2485,4484
20230627,120900,5425379530,2485,2485,2490,2485,456
20230627,120800,5424246110,2485,2490,2490,2485,714
20230627,120700,5422470925,2485,2495,2495,2485,8722
20230627,120600,5400737215,2500,2495,2500,2495,1860
20230627,120500,5396096510,2495,2500,2500,2495,10706
20230627,120400,5369337345,2500,2505,2505,2500,13011
20230627,120300,5336808845,2505,2500,2505,2500,1317
20230627,120200,5333509795,2505,2505,2505,2500,1108
20230627,120100,5330734345,2505,2510,2510,2500,6159
20230627,120000,5315302560,2510,2510,2510,2505,6206
20230627,115900,5299730145,2510,2505,2510,2505,3892
20230627,115800,5289980660,2505,2500,2505,2500,12979
20230627,115700,5257471580,2500,2500,2500,2495,13794
20230627,115600,5222994655,2505,2500,2505,2500,1568
20230627,115500,5219074155,2500,2505,2505,2500,837
20230627,115400,5216979395,2505,2495,2505,2495,12964
20230627,115300,5184546620,2495,2495,2495,2495,1537
20230627,115200,5180711805,2490,2495,2495,2490,3040
20230627,115100,5173127205,2495,2495,2495,2495,1879
20230627,115000,5168439100,2500,2500,2500,2500,930
20230627,114900,5166114100,2500,2495,2500,2495,1635
20230627,114800,5162034275,2495,2495,2495,2495,50
20230627,114700,5161909525,2495,2495,2495,2495,1347
20230627,114600,5158548760,2495,2500,2500,2495,1433
20230627,114500,5154973155,2505,2510,2510,2500,5950
20230627,114400,5140059360,2510,2505,2510,2505,3113
20230627,114300,5132261015,2500,2500,2500,2485,684
20230627,114200,5130551780,2500,2480,2500,2480,15428
20230627,114100,5092048845,2485,2485,2485,2480,910
20230627,114000,5089787685,2490,2490,2490,2480,1180
20230627,113900,5086852835,2490,2485,2490,2480,9109
20230627,113800,5064233000,2485,2490,2495,2485,23833
20230627,113700,5004911000,2495,2500,2500,2490,2103
20230627,113600,4999668350,2495,2495,2495,2495,10608
20230627,113500,4973201390,2495,2500,2500,2495,7304
20230627,113400,4954941690,2500,2505,2510,2500,6989
20230627,113300,4937444515,2505,2510,2510,2505,9772
20230627,113200,4912916835,2510,2520,2520,2510,13501
20230627,113100,4878922895,2520,2510,2520,2505,11630
20230627,113000,4849688365,2510,2510,2515,2505,14127
20230627,112900,4814251195,2510,2505,2510,2505,1376
20230627,112800,4810804230,2505,2515,2515,2505,13728
20230627,112700,4776364780,2510,2520,2520,2510,16404
20230627,112600,4735151585,2520,2520,2530,2510,14156
20230627,112500,4699522285,2520,2510,2520,2510,3577
20230627,112400,4690530455,2510,2505,2510,2505,9614
20230627,112300,4666442380,2500,2500,2500,2500,8728
20230627,112200,4644622380,2500,2500,2505,2495,2965
20230627,112100,4637210790,2495,2495,2500,2490,8859
20230627,112000,4615079875,2490,2495,2500,2490,16790
20230627,111900,4573142485,2495,2500,2505,2495,21482
20230627,111800,4519383670,2500,2505,2510,2495,14379
20230627,111700,4483420230,2510,2520,2520,2500,40611
20230627,111600,4381530625,2520,2520,2525,2500,54084
20230627,111500,4245381645,2520,2495,2520,2490,50816
20230627,111400,4118037095,2495,2495,2500,2490,5670
20230627,111300,4103889970,2495,2495,2500,2495,8340
20230627,111200,4083048605,2500,2485,2500,2485,16076
20230627,111100,4042964070,2485,2480,2485,2475,15206
20230627,111000,4005271475,2480,2470,2480,2470,6606
20230627,110900,3988948190,2470,2470,2470,2470,1807
20230627,110800,3984484900,2475,2470,2475,2470,717
20230627,110700,3982710830,2475,2475,2480,2475,1232
20230627,110600,3979661620,2475,2475,2480,2475,1917
20230627,110500,3974912410,2470,2480,2480,2470,5890
20230627,110400,3960329990,2480,2485,2485,2475,6349
20230627,110300,3944584555,2485,2485,2485,2480,656
20230627,110200,3942956895,2480,2475,2480,2475,3073
20230627,110100,3935335860,2475,2480,2480,2475,1422
20230627,110000,3931813860,2480,2470,2480,2470,6109
20230627,105900,3916701535,2470,2480,2480,2470,5288
20230627,105800,3903626135,2480,2490,2490,2475,8467
20230627,105700,3882599225,2490,2495,2495,2485,10214
20230627,105600,3857170880,2490,2490,2495,2490,12292
20230627,105500,3826557625,2490,2480,2490,2475,11294
20230627,105400,3798468370,2480,2480,2485,2475,5444
20230627,105300,3784966705,2485,2480,2485,2480,2529
20230627,105200,3778693200,2480,2475,2480,2475,5549
20230627,105100,3764953960,2475,2480,2480,2465,6014
20230627,105000,3750080330,2480,2475,2485,2475,9822
20230627,104900,3725718170,2475,2470,2475,2470,949
20230627,104800,3723371405,2470,2470,2470,2465,16419
20230627,104700,3682816525,2470,2460,2470,2460,341
20230627,104600,3681975565,2465,2440,2465,2440,28357
20230627,104500,3612580915,2445,2445,2450,2445,13239
20230627,104400,3580182900,2445,2440,2450,2440,143
20230627,104300,3579833920,2440,2445,2445,2440,5067
20230627,104200,3567465345,2445,2445,2445,2445,3672
20230627,104100,3558487305,2445,2450,2450,2445,813
20230627,104000,3556499460,2450,2450,2450,2440,2316
20230627,103900,3550848090,2450,2445,2455,2440,548
20230627,103800,3549508040,2445,2445,2445,2445,421
20230627,103700,3548478695,2445,2455,2455,2440,5200
20230627,103600,3535745335,2455,2450,2455,2445,2701
20230627,103500,3529115610,2450,2455,2455,2450,467
20230627,103400,3527971335,2455,2455,2460,2455,2207
20230627,103300,3522542310,2450,2450,2450,2450,1243
20230627,103200,3519496960,2450,2445,2450,2440,1820
20230627,103100,3515046960,2440,2445,2450,2440,485
20230627,103000,3513861520,2440,2440,2445,2435,14061
20230627,102900,3479546675,2440,2445,2445,2440,2941
20230627,102800,3472356015,2440,2450,2455,2440,810
20230627,102700,3470378540,2460,2455,2460,2445,6560
20230627,102600,3454318525,2455,2460,2460,2445,5307
20230627,102500,3441301250,2460,2465,2465,2455,7971
20230627,102400,3421703255,2465,2465,2465,2460,5518
20230627,102300,3408119995,2465,2470,2475,2465,20287
20230627,102200,3358024830,2470,2470,2475,2470,1249
20230627,102100,3354939320,2475,2485,2485,2470,25876
20230627,102000,3290946500,2485,2485,2490,2480,14931
20230627,101900,3253837560,2485,2470,2490,2470,25438
20230627,101800,3190675260,2470,2465,2475,2465,3441
20230627,101700,3182179460,2465,2465,2465,2465,7702
20230627,101600,3163194030,2465,2475,2475,2465,12431
20230627,101500,3132491035,2475,2470,2475,2465,5945
20230627,101400,3117787645,2470,2470,2475,2465,5321
20230627,101300,3104642750,2470,2455,2475,2455,21470
20230627,101200,3051728150,2455,2450,2455,2450,4734
20230627,101100,3040108780,2450,2450,2450,2445,7898
20230627,101000,3020761500,2455,2455,2455,2445,8682
20230627,100900,2999473965,2455,2455,2460,2450,17498
20230627,100800,2956507235,2455,2440,2455,2440,7837
20230627,100700,2937327675,2435,2435,2445,2435,11074
20230627,100600,2910315140,2435,2440,2440,2435,2134
20230627,100500,2905110685,2445,2435,2445,2435,8651
20230627,100400,2884021220,2440,2440,2440,2435,572
20230627,100300,2882626040,2440,2440,2445,2435,4240
20230627,100200,2872282855,2435,2435,2440,2435,7252
20230627,100100,2854591415,2430,2445,2450,2430,2120
20230627,100000,2849427540,2450,2435,2455,2425,11821
20230627,095900,2820544575,2435,2430,2435,2430,7945
20230627,095800,2801220205,2430,2435,2435,2430,3432
20230627,095700,2792877445,2430,2430,2440,2430,6765
20230627,095600,2776379050,2430,2425,2430,2420,5288
20230627,095500,2763557135,2425,2420,2425,2415,5287
20230627,095400,2750759775,2420,2430,2435,2415,7102
20230627,095300,2733554060,2435,2445,2445,2435,5617
20230627,095200,2719833730,2445,2440,2450,2440,12166
20230627,095100,2690093235,2435,2430,2440,2430,4333
20230627,095000,2679539180,2425,2430,2430,2425,4535
20230627,094900,2668525720,2430,2430,2435,2425,9529
20230627,094800,2645375085,2430,2425,2430,2415,19261
20230627,094700,2598629170,2420,2425,2425,2420,5052
20230627,094600,2586378445,2420,2415,2420,2415,4856
20230627,094500,2574635185,2410,2415,2415,2410,495
20230627,094400,2573441230,2420,2415,2420,2410,5286
20230627,094300,2560662380,2415,2405,2420,2405,12868
20230627,094200,2529633125,2405,2410,2410,2405,1822
20230627,094100,2525246075,2410,2410,2410,2410,261
20230627,094000,2524617065,2410,2400,2415,2400,3406
20230627,093900,2516416750,2405,2405,2410,2400,9422
20230627,093800,2493766110,2410,2415,2415,2405,2708
20230627,093700,2487237720,2415,2410,2420,2410,9526
20230627,093600,2464221210,2415,2415,2415,2410,10405
20230627,093500,2439134645,2415,2405,2415,2400,18198
20230627,093400,2395318560,2405,2410,2410,2400,6195
20230627,093300,2380419825,2400,2395,2410,2395,11081
20230627,093200,2353845680,2390,2390,2400,2385,7128
20230627,093100,2336803855,2390,2390,2395,2385,11677
20230627,093000,2308898425,2395,2385,2400,2385,11107
20230627,092900,2282324630,2385,2380,2390,2380,4401
20230627,092800,2271827605,2380,2380,2385,2370,6697
20230627,092700,2255937605,2380,2375,2385,2370,11822
20230627,092600,2227870195,2375,2370,2375,2365,11082
20230627,092500,2201577725,2370,2375,2375,2370,8583
20230627,092400,2181222725,2370,2375,2380,2370,13701
20230627,092300,2148709545,2380,2375,2380,2375,5700
20230627,092200,2135168360,2375,2385,2390,2365,31744
20230627,092100,2059775200,2385,2375,2390,2365,30821
20230627,092000,1986642200,2370,2370,2375,2365,24618
20230627,091900,1928309335,2365,2360,2370,2350,48526
20230627,091800,1813918080,2355,2370,2370,2350,52172
20230627,091700,1690955995,2365,2395,2395,2365,47674
20230627,091600,1577432745,2395,2405,2405,2390,75793
20230627,091500,1395562915,2405,2415,2420,2405,45680
20230627,091400,1285361490,2420,2435,2435,2415,9910
20230627,091300,1261357750,2435,2450,2460,2430,55426
20230627,091200,1125644615,2445,2435,2445,2435,12469
20230627,091100,1095201135,2430,2415,2430,2405,19398
20230627,091000,1048292395,2415,2410,2420,2405,19111
20230627,090900,1002234100,2415,2425,2430,2410,22458
20230627,090800,948004855,2430,2420,2430,2410,5622
20230627,090700,934386815,2410,2405,2415,2400,16071
20230627,090600,895679810,2405,2405,2410,2400,22341
20230627,090500,841964635,2410,2405,2420,2405,29199
20230627,090400,771595545,2410,2420,2430,2400,23162
20230627,090300,715803125,2400,2400,2420,2390,73339
20230627,090200,540074150,2390,2410,2410,2385,69986
20230627,090100,372469485,2405,2435,2435,2405,59593
20230627,090000,228185435,2420,2440,2440,2410,92295