stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192000,557580920,3540,3540,3540,3540,5295
20230627,191900,557580920,3540,3540,3540,3540,0
20230627,191800,557580920,3540,3540,3540,3540,0
20230627,191700,557580920,3540,3540,3540,3540,0
20230627,191600,557580920,3540,3540,3540,3540,0
20230627,191500,557580920,3540,3540,3540,3540,0
20230627,191400,557580920,3540,3540,3540,3540,0
20230627,191300,557580920,3540,3540,3540,3540,0
20230627,191200,557580920,3540,3540,3540,3540,0
20230627,191100,557580920,3540,3540,3540,3540,0
20230627,191000,557580920,3540,3540,3540,3540,0
20230627,190900,557580920,3540,3540,3540,3540,0
20230627,190800,557580920,3540,3540,3540,3540,0
20230627,190700,557580920,3540,3540,3540,3540,0
20230627,190600,557580920,3540,3540,3540,3540,0
20230627,190500,557580920,3540,3540,3540,3540,0
20230627,190400,557580920,3540,3540,3540,3540,0
20230627,190300,557580920,3540,3540,3540,3540,0
20230627,190200,557580920,3540,3540,3540,3540,0
20230627,190100,557580920,3540,3540,3540,3540,0
20230627,190000,557580920,3540,3540,3540,3540,0
20230627,185900,557580920,3540,3540,3540,3540,0
20230627,185800,557580920,3540,3540,3540,3540,0
20230627,185700,557580920,3540,3540,3540,3540,0
20230627,185600,557580920,3540,3540,3540,3540,0
20230627,185500,557580920,3540,3540,3540,3540,0
20230627,185400,557580920,3540,3540,3540,3540,0
20230627,185300,557580920,3540,3540,3540,3540,0
20230627,185200,557580920,3540,3540,3540,3540,0
20230627,185100,557580920,3540,3540,3540,3540,0
20230627,185000,557580920,3540,3540,3540,3540,5295
20230627,184900,557580920,3540,3540,3540,3540,0
20230627,184800,557580920,3540,3540,3540,3540,0
20230627,184700,557580920,3540,3540,3540,3540,0
20230627,184600,557580920,3540,3540,3540,3540,0
20230627,184500,557580920,3540,3540,3540,3540,0
20230627,184400,557580920,3540,3540,3540,3540,0
20230627,184300,557580920,3540,3540,3540,3540,0
20230627,184200,557580920,3540,3540,3540,3540,0
20230627,184100,557580920,3540,3540,3540,3540,0
20230627,184000,557580920,3540,3540,3540,3540,0
20230627,183900,557580920,3540,3540,3540,3540,0
20230627,183800,557580920,3540,3540,3540,3540,0
20230627,183700,557580920,3540,3540,3540,3540,0
20230627,183600,557580920,3540,3540,3540,3540,0
20230627,183500,557580920,3540,3540,3540,3540,0
20230627,183400,557580920,3540,3540,3540,3540,0
20230627,183300,557580920,3540,3540,3540,3540,0
20230627,183200,557580920,3540,3540,3540,3540,0
20230627,183100,557580920,3540,3540,3540,3540,0
20230627,183000,557580920,3540,3540,3540,3540,0
20230627,182900,557580920,3540,3540,3540,3540,0
20230627,182800,557580920,3540,3540,3540,3540,0
20230627,182700,557580920,3540,3540,3540,3540,0
20230627,182600,557580920,3540,3540,3540,3540,0
20230627,182500,557580920,3540,3540,3540,3540,0
20230627,182400,557580920,3540,3540,3540,3540,0
20230627,182300,557580920,3540,3540,3540,3540,0
20230627,182200,557580920,3540,3540,3540,3540,0
20230627,182100,557580920,3540,3540,3540,3540,0
20230627,182000,557580920,3540,3540,3540,3540,5295
20230627,181900,557580920,3540,3540,3540,3540,0
20230627,181800,557580920,3540,3540,3540,3540,0
20230627,181700,557580920,3540,3540,3540,3540,0
20230627,181600,557580920,3540,3540,3540,3540,0
20230627,181500,557580920,3540,3540,3540,3540,0
20230627,181400,557580920,3540,3540,3540,3540,0
20230627,181300,557580920,3540,3540,3540,3540,0
20230627,181200,557580920,3540,3540,3540,3540,0
20230627,181100,557580920,3540,3540,3540,3540,0
20230627,181000,557580920,3540,3540,3540,3540,0
20230627,180900,557580920,3540,3540,3540,3540,0
20230627,180800,557580920,3540,3540,3540,3540,0
20230627,180700,557580920,3540,3540,3540,3540,0
20230627,180600,557580920,3540,3540,3540,3540,0
20230627,180500,557580920,3540,3540,3540,3540,0
20230627,180400,557580920,3540,3540,3540,3540,0
20230627,180300,557580920,3540,3540,3540,3540,0
20230627,180200,557580920,3540,3540,3540,3540,0
20230627,180100,557580920,3540,3540,3540,3540,0
20230627,180000,557580920,3540,3540,3540,3540,0
20230627,175900,557580920,3540,3540,3540,3540,0
20230627,175800,557580920,3540,3540,3540,3540,0
20230627,175700,557580920,3540,3540,3540,3540,0
20230627,175600,557580920,3540,3540,3540,3540,0
20230627,175500,557580920,3540,3540,3540,3540,0
20230627,175400,557580920,3540,3540,3540,3540,0
20230627,175300,557580920,3540,3540,3540,3540,0
20230627,175200,557580920,3540,3540,3540,3540,0
20230627,175100,557580920,3540,3540,3540,3540,0
20230627,175000,557580920,3540,3540,3540,3540,5295
20230627,174900,557580920,3540,3540,3540,3540,0
20230627,174800,557580920,3540,3540,3540,3540,0
20230627,174700,557580920,3540,3540,3540,3540,0
20230627,174600,557580920,3540,3540,3540,3540,0
20230627,174500,557580920,3540,3540,3540,3540,0
20230627,174400,557580920,3540,3540,3540,3540,0
20230627,174300,557580920,3540,3540,3540,3540,0
20230627,174200,557580920,3540,3540,3540,3540,0
20230627,174100,557580920,3540,3540,3540,3540,0
20230627,174000,557580920,3540,3540,3540,3540,0
20230627,173900,557580920,3540,3540,3540,3540,0
20230627,173800,557580920,3540,3540,3540,3540,0
20230627,173700,557580920,3540,3540,3540,3540,0
20230627,173600,557580920,3540,3540,3540,3540,0
20230627,173500,557580920,3540,3540,3540,3540,0
20230627,173400,557580920,3540,3540,3540,3540,0
20230627,173300,557580920,3540,3540,3540,3540,0
20230627,173200,557580920,3540,3540,3540,3540,0
20230627,173100,557580920,3540,3540,3540,3540,0
20230627,173000,557580920,3540,3540,3540,3540,0
20230627,172900,557580920,3540,3540,3540,3540,0
20230627,172800,557580920,3540,3540,3540,3540,0
20230627,172700,557580920,3540,3540,3540,3540,0
20230627,172600,557580920,3540,3540,3540,3540,0
20230627,172500,557580920,3540,3540,3540,3540,0
20230627,172400,557580920,3540,3540,3540,3540,0
20230627,172300,557580920,3540,3540,3540,3540,0
20230627,172200,557580920,3540,3540,3540,3540,0
20230627,172100,557580920,3540,3540,3540,3540,0
20230627,172000,557580920,3540,3540,3540,3540,5295
20230627,171900,557580920,3540,3540,3540,3540,0
20230627,171800,557580920,3540,3540,3540,3540,0
20230627,171700,557580920,3540,3540,3540,3540,0
20230627,171600,557580920,3540,3540,3540,3540,0
20230627,171500,557580920,3540,3540,3540,3540,0
20230627,171400,557580920,3540,3540,3540,3540,0
20230627,171300,557580920,3540,3540,3540,3540,0
20230627,171200,557580920,3540,3540,3540,3540,0
20230627,171100,557580920,3540,3540,3540,3540,0
20230627,171000,557580920,3540,3540,3540,3540,0
20230627,170900,557580920,3540,3540,3540,3540,0
20230627,170800,557580920,3540,3540,3540,3540,0
20230627,170700,557580920,3540,3540,3540,3540,0
20230627,170600,557580920,3540,3540,3540,3540,0
20230627,170500,557580920,3540,3540,3540,3540,0
20230627,170400,557580920,3540,3540,3540,3540,0
20230627,170300,557580920,3540,3540,3540,3540,0
20230627,170200,557580920,3540,3540,3540,3540,0
20230627,170100,557580920,3540,3540,3540,3540,0
20230627,170000,557580920,3540,3540,3540,3540,0
20230627,165900,557580920,3540,3540,3540,3540,0
20230627,165800,557580920,3540,3540,3540,3540,0
20230627,165700,557580920,3540,3540,3540,3540,0
20230627,165600,557580920,3540,3540,3540,3540,0
20230627,165500,557580920,3540,3540,3540,3540,0
20230627,165400,557580920,3540,3540,3540,3540,0
20230627,165300,557580920,3540,3540,3540,3540,0
20230627,165200,557580920,3540,3540,3540,3540,0
20230627,165100,557580920,3540,3540,3540,3540,0
20230627,165000,557580920,3540,3540,3540,3540,5295
20230627,164900,557580920,3540,3540,3540,3540,0
20230627,164800,557580920,3540,3540,3540,3540,0
20230627,164700,557580920,3540,3540,3540,3540,0
20230627,164600,557580920,3540,3540,3540,3540,0
20230627,164500,557580920,3540,3540,3540,3540,0
20230627,164400,557580920,3540,3540,3540,3540,0
20230627,164300,557580920,3540,3540,3540,3540,0
20230627,164200,557580920,3540,3540,3540,3540,0
20230627,164100,557580920,3540,3540,3540,3540,0
20230627,164000,557580920,3540,3540,3540,3540,0
20230627,163900,557580920,3540,3540,3540,3540,0
20230627,163800,557580920,3540,3540,3540,3540,0
20230627,163700,557580920,3540,3540,3540,3540,0
20230627,163600,557580920,3540,3540,3540,3540,0
20230627,163500,557580920,3540,3540,3540,3540,0
20230627,163400,557580920,3540,3540,3540,3540,0
20230627,163300,557580920,3540,3540,3540,3540,0
20230627,163200,557580920,3540,3540,3540,3540,0
20230627,163100,557580920,3540,3540,3540,3540,0
20230627,163000,557580920,3540,3540,3540,3540,0
20230627,162900,557580920,3540,3540,3540,3540,0
20230627,162800,557580920,3540,3540,3540,3540,0
20230627,162700,557580920,3540,3540,3540,3540,0
20230627,162600,557580920,3540,3540,3540,3540,0
20230627,162500,557580920,3540,3540,3540,3540,0
20230627,162400,557580920,3540,3540,3540,3540,0
20230627,162300,557580920,3540,3540,3540,3540,0
20230627,162200,557580920,3540,3540,3540,3540,0
20230627,162100,557580920,3540,3540,3540,3540,0
20230627,162000,557580920,3540,3540,3540,3540,5295
20230627,161900,557580920,3540,3540,3540,3540,0
20230627,161800,557580920,3540,3540,3540,3540,0
20230627,161700,557580920,3540,3540,3540,3540,0
20230627,161600,557580920,3540,3540,3540,3540,0
20230627,161500,557580920,3540,3540,3540,3540,0
20230627,161400,557580920,3540,3540,3540,3540,0
20230627,161300,557580920,3540,3540,3540,3540,0
20230627,161200,557580920,3540,3540,3540,3540,0
20230627,161100,557580920,3540,3540,3540,3540,0
20230627,161000,557580920,3540,3540,3540,3540,0
20230627,160900,557580920,3540,3540,3540,3540,0
20230627,160800,557580920,3540,3540,3540,3540,0
20230627,160700,557580920,3540,3540,3540,3540,0
20230627,160600,557580920,3540,3540,3540,3540,0
20230627,160500,557580920,3540,3540,3540,3540,0
20230627,160400,557580920,3540,3540,3540,3540,0
20230627,160300,557580920,3540,3540,3540,3540,0
20230627,160200,557580920,3540,3540,3540,3540,0
20230627,160100,557580920,3540,3540,3540,3540,0
20230627,160000,557580920,3540,3540,3540,3540,0
20230627,155900,557580920,3540,3540,3540,3540,0
20230627,155800,557580920,3540,3540,3540,3540,0
20230627,155700,557580920,3540,3540,3540,3540,0
20230627,155600,557580920,3540,3540,3540,3540,0
20230627,155500,557580920,3540,3540,3540,3540,0
20230627,155400,557580920,3540,3540,3540,3540,0
20230627,155300,557580920,3540,3540,3540,3540,0
20230627,155200,557580920,3540,3540,3540,3540,0
20230627,155100,557580920,3540,3540,3540,3540,0
20230627,155000,557580920,3540,3540,3540,3540,5295
20230627,154900,557580920,3540,3540,3540,3540,0
20230627,154800,557580920,3540,3540,3540,3540,0
20230627,154700,557580920,3540,3540,3540,3540,0
20230627,154600,557580920,3540,3540,3540,3540,0
20230627,154500,557580920,3540,3540,3540,3540,0
20230627,154400,557580920,3540,3540,3540,3540,0
20230627,154300,557580920,3540,3540,3540,3540,0
20230627,154200,557580920,3540,3540,3540,3540,0
20230627,154100,557580920,3540,3540,3540,3540,0
20230627,154000,557580920,3540,3540,3540,3540,0
20230627,153900,557580920,3540,3540,3540,3540,0
20230627,153800,557580920,3540,3540,3540,3540,0
20230627,153700,557580920,3540,3540,3540,3540,0
20230627,153600,557580920,3540,3540,3540,3540,0
20230627,153500,557580920,3540,3540,3540,3540,0
20230627,153400,557580920,3540,3540,3540,3540,0
20230627,153300,557580920,3540,3540,3540,3540,0
20230627,153200,557580920,3540,3540,3540,3540,0
20230627,153100,557580920,3540,3540,3540,3540,0
20230627,153000,557580920,3540,3540,3540,3540,5295
20230627,152900,538836620,3540,3540,3540,3540,0
20230627,152800,538836620,3540,3540,3540,3540,0
20230627,152700,538836620,3540,3540,3540,3540,0
20230627,152600,538836620,3540,3540,3540,3540,0
20230627,152500,538836620,3540,3540,3540,3540,0
20230627,152400,538836620,3540,3540,3540,3540,0
20230627,152300,538836620,3540,3540,3540,3540,0
20230627,152200,538836620,3540,3540,3540,3540,0
20230627,152100,538836620,3540,3540,3540,3540,0
20230627,152000,538836620,3540,3540,3540,3540,0
20230627,151900,538836620,3540,3505,3540,3495,5645
20230627,151800,518927415,3505,3505,3505,3505,1
20230627,151700,518923910,3500,3500,3500,3500,0
20230627,151600,518923910,3500,3500,3500,3500,14
20230627,151500,518874910,3505,3505,3505,3505,0
20230627,151400,518874910,3505,3505,3505,3505,15
20230627,151300,518822335,3515,3515,3515,3515,0
20230627,151200,518822335,3515,3515,3515,3515,0
20230627,151100,518822335,3515,3515,3515,3515,0
20230627,151000,518822335,3515,3515,3515,3515,0
20230627,150900,518822335,3515,3505,3515,3505,17
20230627,150800,518762630,3510,3510,3510,3510,11
20230627,150700,518724020,3510,3510,3510,3510,1
20230627,150600,518720510,3515,3515,3515,3515,0
20230627,150500,518720510,3515,3515,3515,3515,0
20230627,150400,518720510,3515,3515,3515,3515,0
20230627,150300,518720510,3515,3515,3515,3515,0
20230627,150200,518720510,3515,3515,3515,3515,0
20230627,150100,518720510,3515,3515,3515,3515,0
20230627,150000,518720510,3515,3515,3515,3515,0
20230627,145900,518720510,3515,3515,3515,3515,2
20230627,145800,518713480,3500,3500,3500,3500,95
20230627,145700,518380980,3515,3515,3515,3515,0
20230627,145600,518380980,3515,3515,3515,3515,2
20230627,145500,518373950,3500,3505,3505,3500,600
20230627,145400,516273305,3515,3515,3515,3515,0
20230627,145300,516273305,3515,3515,3515,3515,0
20230627,145200,516273305,3515,3515,3515,3515,0
20230627,145100,516273305,3515,3515,3515,3515,0
20230627,145000,516273305,3515,3515,3515,3515,63
20230627,144900,516051860,3515,3515,3515,3515,0
20230627,144800,516051860,3515,3515,3515,3515,142
20230627,144700,515552730,3515,3515,3515,3515,5
20230627,144600,515535155,3515,3515,3515,3515,0
20230627,144500,515535155,3515,3515,3515,3515,3
20230627,144400,515524610,3520,3520,3520,3520,0
20230627,144300,515524610,3520,3520,3520,3520,0
20230627,144200,515524610,3520,3520,3520,3520,0
20230627,144100,515524610,3520,3520,3520,3520,0
20230627,144000,515524610,3520,3520,3520,3520,0
20230627,143900,515524610,3520,3510,3520,3510,351
20230627,143800,514292500,3510,3510,3510,3510,659
20230627,143700,511979410,3520,3520,3520,3520,0
20230627,143600,511979410,3520,3520,3520,3520,0
20230627,143500,511979410,3520,3520,3520,3520,0
20230627,143400,511979410,3520,3510,3520,3510,47
20230627,143300,511814420,3520,3520,3520,3520,0
20230627,143200,511814420,3520,3510,3520,3510,208
20230627,143100,511082960,3520,3520,3520,3520,0
20230627,143000,511082960,3520,3520,3520,3520,0
20230627,142900,511082960,3520,3520,3520,3520,0
20230627,142800,511082960,3520,3520,3520,3520,0
20230627,142700,511082960,3520,3520,3520,3520,0
20230627,142600,511082960,3520,3515,3520,3510,137
20230627,142500,510601500,3520,3515,3520,3515,45
20230627,142400,510443240,3515,3520,3520,3515,766
20230627,142300,507748060,3520,3520,3520,3520,11
20230627,142200,507709340,3515,3515,3515,3515,29
20230627,142100,507607405,3520,3515,3520,3515,140
20230627,142000,507115250,3520,3515,3520,3515,110
20230627,141900,506728550,3535,3520,3535,3515,607
20230627,141800,504587035,3520,3520,3535,3520,792
20230627,141700,501789710,3520,3510,3520,3510,471
20230627,141600,500134035,3510,3510,3515,3510,1983
20230627,141500,493173655,3495,3495,3510,3495,48
20230627,141400,493005550,3495,3495,3495,3495,14
20230627,141300,492956620,3510,3510,3510,3510,11
20230627,141200,492918010,3495,3495,3495,3495,1
20230627,141100,492914515,3510,3500,3510,3475,2110
20230627,141000,485573920,3515,3500,3515,3500,24
20230627,140900,485489755,3500,3500,3500,3500,100
20230627,140800,485139755,3515,3515,3515,3515,0
20230627,140700,485139755,3515,3505,3515,3505,25
20230627,140600,485052030,3515,3515,3515,3515,0
20230627,140500,485052030,3515,3515,3515,3515,13
20230627,140400,485006335,3495,3500,3515,3495,2015
20230627,140300,477950550,3500,3500,3500,3500,43
20230627,140200,477800050,3505,3505,3505,3505,0
20230627,140100,477800050,3505,3500,3505,3500,31
20230627,140000,477691540,3505,3505,3505,3505,101
20230627,135900,477337535,3505,3495,3505,3495,185
20230627,135800,476690830,3495,3495,3495,3495,4
20230627,135700,476676850,3500,3500,3500,3500,33
20230627,135600,476561350,3505,3485,3505,3485,85
20230627,135500,476263845,3505,3505,3505,3505,0
20230627,135400,476263845,3505,3495,3505,3485,5682
20230627,135300,456451795,3495,3495,3495,3495,2002
20230627,135200,449454805,3485,3500,3510,3485,28
20230627,135100,449357010,3515,3515,3515,3515,0
20230627,135000,449357010,3515,3535,3535,3510,1532
20230627,134900,443952190,3540,3535,3540,3535,29
20230627,134800,443849610,3535,3500,3545,3500,15196
20230627,134700,390135840,3510,3485,3510,3485,6000
20230627,134600,369122535,3485,3485,3485,3485,133
20230627,134500,368659030,3490,3485,3490,3485,66
20230627,134400,368428945,3480,3475,3485,3475,1551
20230627,134300,363038910,3470,3470,3470,3470,1783
20230627,134200,356851900,3480,3480,3480,3480,0
20230627,134100,356851900,3480,3480,3480,3480,3
20230627,134000,356841460,3485,3485,3485,3485,0
20230627,133900,356841460,3485,3485,3485,3485,10
20230627,133800,356806610,3480,3475,3485,3475,1404
20230627,133700,351913900,3485,3480,3485,3480,21
20230627,133600,351840760,3485,3485,3485,3485,0
20230627,133500,351840760,3485,3485,3485,3485,0
20230627,133400,351840760,3485,3485,3485,3485,0
20230627,133300,351840760,3485,3465,3485,3465,938
20230627,133200,348590570,3465,3455,3465,3455,2549
20230627,133100,339763295,3455,3460,3460,3455,20
20230627,133000,339694145,3460,3455,3460,3450,552
20230627,132900,337789475,3460,3455,3460,3455,73
20230627,132800,337537255,3460,3450,3460,3450,646
20230627,132700,335308545,3450,3450,3450,3450,1921
20230627,132600,328681095,3455,3455,3455,3455,172
20230627,132500,328086835,3455,3455,3455,3455,4
20230627,132400,328073015,3455,3455,3455,3455,24
20230627,132300,327990095,3460,3460,3460,3460,0
20230627,132200,327990095,3460,3460,3460,3460,11
20230627,132100,327952035,3455,3455,3455,3455,314
20230627,132000,326867165,3460,3460,3460,3460,2
20230627,131900,326860245,3455,3455,3455,3455,1
20230627,131800,326856790,3460,3455,3460,3455,36
20230627,131700,326732360,3455,3455,3455,3455,0
20230627,131600,326732360,3455,3455,3455,3455,8
20230627,131500,326704720,3455,3460,3460,3455,3
20230627,131400,326694345,3455,3455,3455,3455,8
20230627,131300,326666705,3455,3455,3455,3455,1
20230627,131200,326663250,3455,3455,3455,3455,69
20230627,131100,326424855,3460,3460,3460,3460,1
20230627,131000,326421395,3455,3455,3455,3455,0
20230627,130900,326421395,3455,3455,3455,3455,1000
20230627,130800,322966395,3455,3455,3455,3455,2
20230627,130700,322959485,3455,3455,3455,3455,0
20230627,130600,322959485,3455,3455,3455,3455,81
20230627,130500,322679630,3455,3455,3455,3455,9
20230627,130400,322648535,3455,3455,3455,3455,110
20230627,130300,322268485,3455,3455,3455,3455,403
20230627,130200,320876120,3455,3455,3455,3455,1
20230627,130100,320872665,3450,3450,3450,3450,1
20230627,130000,320869215,3450,3450,3450,3450,8
20230627,125900,320841615,3450,3450,3450,3450,0
20230627,125800,320841615,3450,3450,3450,3450,8
20230627,125700,320814015,3450,3450,3450,3450,0
20230627,125600,320814015,3450,3450,3450,3450,29
20230627,125500,320713965,3450,3450,3455,3450,30
20230627,125400,320610450,3450,3450,3450,3450,0
20230627,125300,320610450,3450,3445,3450,3445,9
20230627,125200,320579440,3445,3445,3445,3445,300
20230627,125100,319545940,3450,3450,3450,3445,380
20230627,125000,318236825,3450,3450,3450,3450,50
20230627,124900,318064325,3450,3445,3450,3445,25
20230627,124800,317978150,3445,3445,3445,3445,8
20230627,124700,317950590,3445,3445,3445,3445,0
20230627,124600,317950590,3445,3445,3445,3445,8
20230627,124500,317923030,3445,3445,3445,3445,0
20230627,124400,317923030,3445,3445,3445,3445,8
20230627,124300,317895470,3445,3445,3445,3445,2
20230627,124200,317888580,3450,3450,3450,3450,20
20230627,124100,317819580,3450,3460,3460,3450,11
20230627,124000,317781620,3450,3445,3450,3445,571
20230627,123900,315814470,3450,3450,3450,3450,10
20230627,123800,315779970,3450,3450,3450,3450,1
20230627,123700,315776520,3445,3450,3450,3445,854
20230627,123600,312834465,3450,3450,3450,3450,160
20230627,123500,312282465,3450,3450,3450,3450,11
20230627,123400,312244515,3460,3460,3460,3460,0
20230627,123300,312244515,3460,3460,3460,3460,0
20230627,123200,312244515,3460,3460,3460,3460,0
20230627,123100,312244515,3460,3445,3460,3445,979
20230627,123000,308862575,3445,3445,3445,3445,8
20230627,122900,308835015,3445,3460,3460,3445,611
20230627,122800,306729955,3445,3450,3460,3445,1382
20230627,122700,301968560,3460,3460,3460,3460,0
20230627,122600,301968560,3460,3460,3460,3460,0
20230627,122500,301968560,3460,3460,3460,3460,10
20230627,122400,301933960,3450,3450,3450,3450,0
20230627,122300,301933960,3450,3450,3450,3450,308
20230627,122200,300871360,3450,3450,3450,3450,0
20230627,122100,300871360,3450,3450,3450,3450,0
20230627,122000,300871360,3450,3450,3450,3450,508
20230627,121900,299118760,3455,3450,3460,3450,21
20230627,121800,299046250,3460,3455,3460,3455,16
20230627,121700,298990965,3470,3465,3470,3440,12391
20230627,121600,256289535,3480,3465,3480,3465,10
20230627,121500,256254855,3465,3460,3485,3450,9377
20230627,121400,223882255,3460,3460,3460,3460,3000
20230627,121300,213502255,3465,3465,3465,3465,400
20230627,121200,212116255,3465,3485,3485,3465,272
20230627,121100,211173735,3465,3465,3465,3465,430
20230627,121000,209683785,3485,3485,3485,3485,0
20230627,120900,209683785,3485,3465,3485,3465,47
20230627,120800,209520435,3465,3465,3465,3465,340
20230627,120700,208342335,3470,3470,3485,3470,33
20230627,120600,208227645,3485,3470,3485,3470,29
20230627,120500,208126770,3485,3480,3485,3480,13
20230627,120400,208081470,3465,3470,3485,3465,266
20230627,120300,207159355,3485,3485,3485,3485,0
20230627,120200,207159355,3485,3470,3485,3465,141
20230627,120100,206670010,3470,3470,3470,3470,10
20230627,120000,206635310,3485,3465,3485,3465,14
20230627,115900,206586580,3460,3480,3485,3460,347
20230627,115800,205383540,3470,3470,3470,3470,310
20230627,115700,204307840,3480,3480,3480,3480,0
20230627,115600,204307840,3480,3480,3480,3480,0
20230627,115500,204307840,3480,3480,3480,3480,0
20230627,115400,204307840,3480,3480,3480,3480,0
20230627,115300,204307840,3480,3480,3480,3480,1
20230627,115200,204304360,3485,3485,3485,3485,0
20230627,115100,204304360,3485,3485,3485,3485,0
20230627,115000,204304360,3485,3485,3485,3485,0
20230627,114900,204304360,3485,3485,3485,3485,0
20230627,114800,204304360,3485,3485,3485,3485,0
20230627,114700,204304360,3485,3460,3485,3460,490
20230627,114600,202608555,3470,3470,3470,3460,5570
20230627,114500,183323240,3470,3470,3485,3470,72
20230627,114400,183073210,3470,3470,3470,3470,1
20230627,114300,183069740,3470,3470,3470,3470,157
20230627,114200,182524950,3465,3465,3465,3465,1015
20230627,114100,179007975,3465,3475,3475,3465,1961
20230627,114000,172203090,3485,3485,3485,3485,0
20230627,113900,172203090,3485,3485,3485,3485,11
20230627,113800,172164755,3475,3475,3475,3475,36
20230627,113700,172039655,3485,3485,3485,3485,0
20230627,113600,172039655,3485,3485,3485,3485,3
20230627,113500,172029200,3485,3485,3485,3485,0
20230627,113400,172029200,3485,3470,3485,3470,22
20230627,113300,171952735,3475,3475,3475,3475,100
20230627,113200,171605235,3475,3475,3475,3475,100
20230627,113100,171257735,3485,3485,3485,3485,0
20230627,113000,171257735,3485,3485,3485,3485,11
20230627,112900,171219400,3470,3470,3470,3470,18
20230627,112800,171156940,3485,3475,3485,3475,3
20230627,112700,171146495,3485,3485,3485,3485,0
20230627,112600,171146495,3485,3485,3485,3485,0
20230627,112500,171146495,3485,3475,3485,3475,25
20230627,112400,171059520,3485,3485,3485,3485,0
20230627,112300,171059520,3485,3470,3485,3470,22
20230627,112200,170983000,3485,3475,3485,3475,138
20230627,112100,170503410,3485,3485,3485,3485,0
20230627,112000,170503410,3485,3485,3485,3485,0
20230627,111900,170503410,3485,3485,3485,3485,0
20230627,111800,170503410,3485,3485,3485,3485,0
20230627,111700,170503410,3485,3485,3485,3485,0
20230627,111600,170503410,3485,3485,3485,3485,0
20230627,111500,170503410,3485,3485,3485,3485,0
20230627,111400,170503410,3485,3485,3485,3485,0
20230627,111300,170503410,3485,3480,3485,3480,28
20230627,111200,170405870,3480,3480,3480,3480,28
20230627,111100,170308430,3485,3485,3485,3485,0
20230627,111000,170308430,3485,3485,3485,3485,0
20230627,110900,170308430,3485,3485,3485,3485,0
20230627,110800,170308430,3485,3485,3485,3485,0
20230627,110700,170308430,3485,3485,3485,3485,0
20230627,110600,170308430,3485,3485,3485,3485,0
20230627,110500,170308430,3485,3485,3485,3485,0
20230627,110400,170308430,3485,3485,3485,3485,2
20230627,110300,170301460,3485,3485,3485,3485,0
20230627,110200,170301460,3485,3475,3485,3475,24
20230627,110100,170217950,3485,3485,3485,3485,0
20230627,110000,170217950,3485,3485,3485,3485,0
20230627,105900,170217950,3485,3485,3485,3485,0
20230627,105800,170217950,3485,3485,3485,3485,0
20230627,105700,170217950,3485,3485,3485,3485,0
20230627,105600,170217950,3485,3485,3485,3485,0
20230627,105500,170217950,3485,3485,3485,3485,0
20230627,105400,170217950,3485,3485,3485,3485,0
20230627,105300,170217950,3485,3485,3485,3485,0
20230627,105200,170217950,3485,3485,3485,3485,0
20230627,105100,170217950,3485,3485,3485,3485,0
20230627,105000,170217950,3485,3485,3485,3485,0
20230627,104900,170217950,3485,3485,3485,3485,4
20230627,104800,170204010,3490,3465,3490,3465,44
20230627,104700,170051525,3490,3470,3490,3465,1018
20230627,104600,166519870,3485,3485,3485,3485,500
20230627,104500,164777370,3485,3485,3485,3485,1
20230627,104400,164773885,3485,3485,3485,3485,0
20230627,104300,164773885,3485,3485,3485,3485,11
20230627,104200,164735550,3470,3470,3470,3470,308
20230627,104100,163666790,3480,3480,3480,3480,15
20230627,104000,163614590,3470,3470,3470,3470,1
20230627,103900,163611120,3480,3480,3480,3480,0
20230627,103800,163611120,3480,3470,3480,3470,9
20230627,103700,163579880,3470,3470,3470,3470,64
20230627,103600,163357800,3475,3475,3475,3475,720
20230627,103500,160855800,3490,3490,3490,3490,0
20230627,103400,160855800,3490,3490,3490,3490,0
20230627,103300,160855800,3490,3490,3490,3490,0
20230627,103200,160855800,3490,3490,3490,3490,0
20230627,103100,160855800,3490,3490,3490,3490,0
20230627,103000,160855800,3490,3480,3490,3480,21
20230627,102900,160782590,3480,3480,3480,3480,0
20230627,102800,160782590,3480,3480,3480,3480,0
20230627,102700,160782590,3480,3480,3480,3480,400
20230627,102600,159390590,3490,3480,3490,3480,31
20230627,102500,159282560,3480,3480,3480,3480,0
20230627,102400,159282560,3480,3480,3480,3480,0
20230627,102300,159282560,3480,3480,3480,3480,0
20230627,102200,159282560,3480,3480,3480,3480,198
20230627,102100,158593520,3490,3490,3490,3490,0
20230627,102000,158593520,3490,3490,3490,3490,0
20230627,101900,158593520,3490,3490,3490,3490,0
20230627,101800,158593520,3490,3490,3490,3490,0
20230627,101700,158593520,3490,3490,3490,3490,0
20230627,101600,158593520,3490,3490,3490,3490,0
20230627,101500,158593520,3490,3480,3490,3480,79
20230627,101400,158318500,3490,3490,3490,3490,0
20230627,101300,158318500,3490,3490,3490,3490,0
20230627,101200,158318500,3490,3490,3490,3490,0
20230627,101100,158318500,3490,3490,3490,3490,0
20230627,101000,158318500,3490,3490,3490,3490,0
20230627,100900,158318500,3490,3490,3490,3490,0
20230627,100800,158318500,3490,3490,3490,3490,0
20230627,100700,158318500,3490,3490,3490,3490,0
20230627,100600,158318500,3490,3490,3490,3490,0
20230627,100500,158318500,3490,3490,3490,3490,0
20230627,100400,158318500,3490,3490,3490,3490,10
20230627,100300,158283600,3490,3490,3490,3490,0
20230627,100200,158283600,3490,3490,3490,3490,50
20230627,100100,158109100,3490,3490,3490,3490,0
20230627,100000,158109100,3490,3490,3490,3490,0
20230627,095900,158109100,3490,3490,3490,3490,0
20230627,095800,158109100,3490,3490,3490,3490,155
20230627,095700,157568150,3490,3490,3490,3490,3
20230627,095600,157557680,3490,3490,3490,3490,0
20230627,095500,157557680,3490,3490,3490,3490,5
20230627,095400,157540230,3495,3495,3495,3495,0
20230627,095300,157540230,3495,3485,3495,3485,21
20230627,095200,157466915,3485,3485,3485,3485,97
20230627,095100,157128870,3485,3485,3485,3485,0
20230627,095000,157128870,3485,3485,3485,3485,0
20230627,094900,157128870,3485,3475,3485,3475,409
20230627,094800,155703585,3475,3475,3475,3475,1
20230627,094700,155700110,3485,3485,3485,3485,0
20230627,094600,155700110,3485,3485,3485,3485,0
20230627,094500,155700110,3485,3485,3485,3485,0
20230627,094400,155700110,3485,3485,3485,3485,0
20230627,094300,155700110,3485,3485,3485,3485,28
20230627,094200,155602530,3485,3485,3485,3485,0
20230627,094100,155602530,3485,3485,3485,3485,372
20230627,094000,154306110,3485,3485,3485,3485,1
20230627,093900,154302625,3470,3470,3470,3470,1
20230627,093800,154299155,3485,3475,3485,3475,408
20230627,093700,152879270,3475,3465,3475,3465,361
20230627,093600,151624875,3465,3470,3470,3465,5984
20230627,093500,130889075,3480,3480,3480,3480,1
20230627,093400,130885595,3480,3480,3480,3480,0
20230627,093300,130885595,3480,3480,3480,3465,6638
20230627,093200,107879015,3480,3480,3480,3480,0
20230627,093100,107879015,3480,3480,3480,3460,1108
20230627,093000,104040375,3470,3470,3470,3470,1552
20230627,092900,98654935,3470,3475,3475,3470,1166
20230627,092800,94605415,3480,3475,3480,3470,1129
20230627,092700,90685345,3480,3480,3480,3480,0
20230627,092600,90685345,3480,3480,3480,3480,0
20230627,092500,90685345,3480,3475,3480,3475,740
20230627,092400,88113590,3480,3480,3480,3480,41
20230627,092300,87970910,3485,3485,3485,3485,0
20230627,092200,87970910,3485,3485,3485,3485,558
20230627,092100,86026280,3480,3480,3480,3480,153
20230627,092000,85493840,3485,3470,3485,3470,36
20230627,091900,85368545,3480,3480,3480,3480,2
20230627,091800,85361585,3480,3480,3480,3480,1
20230627,091700,85358105,3485,3475,3485,3460,2752
20230627,091600,75820310,3485,3485,3485,3485,0
20230627,091500,75820310,3485,3485,3485,3485,0
20230627,091400,75820310,3485,3485,3485,3485,0
20230627,091300,75820310,3485,3485,3485,3485,1
20230627,091200,75816825,3485,3485,3485,3485,12
20230627,091100,75775005,3470,3470,3490,3465,2904
20230627,091000,65704140,3490,3470,3490,3470,31
20230627,090900,65596370,3475,3475,3475,3475,10
20230627,090800,65561620,3470,3470,3470,3470,20
20230627,090700,65492220,3470,3470,3485,3470,570
20230627,090600,63514155,3480,3485,3490,3470,526
20230627,090500,61686160,3490,3490,3490,3490,4
20230627,090400,61672200,3495,3495,3495,3495,0
20230627,090300,61672200,3495,3475,3495,3455,10001
20230627,090200,27100605,3495,3495,3495,3495,2
20230627,090100,27093615,3495,3490,3495,3475,6268
20230627,090000,5204500,3500,3500,3500,3500,1487