stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192800,491784270,5280,5280,5280,5280,290
20230627,192700,491784270,5280,5280,5280,5280,0
20230627,192600,491784270,5280,5280,5280,5280,0
20230627,192500,491784270,5280,5280,5280,5280,0
20230627,192400,491784270,5280,5280,5280,5280,0
20230627,192300,491784270,5280,5280,5280,5280,0
20230627,192200,491784270,5280,5280,5280,5280,0
20230627,192100,491784270,5280,5280,5280,5280,0
20230627,192000,491784270,5280,5280,5280,5280,0
20230627,191900,491784270,5280,5280,5280,5280,0
20230627,191800,491784270,5280,5280,5280,5280,0
20230627,191700,491784270,5280,5280,5280,5280,0
20230627,191600,491784270,5280,5280,5280,5280,0
20230627,191500,491784270,5280,5280,5280,5280,0
20230627,191400,491784270,5280,5280,5280,5280,0
20230627,191300,491784270,5280,5280,5280,5280,0
20230627,191200,491784270,5280,5280,5280,5280,0
20230627,191100,491784270,5280,5280,5280,5280,0
20230627,191000,491784270,5280,5280,5280,5280,0
20230627,190900,491784270,5280,5280,5280,5280,0
20230627,190800,491784270,5280,5280,5280,5280,0
20230627,190700,491784270,5280,5280,5280,5280,0
20230627,190600,491784270,5280,5280,5280,5280,0
20230627,190500,491784270,5280,5280,5280,5280,0
20230627,190400,491784270,5280,5280,5280,5280,0
20230627,190300,491784270,5280,5280,5280,5280,0
20230627,190200,491784270,5280,5280,5280,5280,0
20230627,190100,491784270,5280,5280,5280,5280,0
20230627,190000,491784270,5280,5280,5280,5280,0
20230627,185900,491784270,5280,5280,5280,5280,0
20230627,185800,491784270,5280,5280,5280,5280,290
20230627,185700,491784270,5280,5280,5280,5280,0
20230627,185600,491784270,5280,5280,5280,5280,0
20230627,185500,491784270,5280,5280,5280,5280,0
20230627,185400,491784270,5280,5280,5280,5280,0
20230627,185300,491784270,5280,5280,5280,5280,0
20230627,185200,491784270,5280,5280,5280,5280,0
20230627,185100,491784270,5280,5280,5280,5280,0
20230627,185000,491784270,5280,5280,5280,5280,0
20230627,184900,491784270,5280,5280,5280,5280,0
20230627,184800,491784270,5280,5280,5280,5280,0
20230627,184700,491784270,5280,5280,5280,5280,0
20230627,184600,491784270,5280,5280,5280,5280,0
20230627,184500,491784270,5280,5280,5280,5280,0
20230627,184400,491784270,5280,5280,5280,5280,0
20230627,184300,491784270,5280,5280,5280,5280,0
20230627,184200,491784270,5280,5280,5280,5280,0
20230627,184100,491784270,5280,5280,5280,5280,0
20230627,184000,491784270,5280,5280,5280,5280,0
20230627,183900,491784270,5280,5280,5280,5280,0
20230627,183800,491784270,5280,5280,5280,5280,0
20230627,183700,491784270,5280,5280,5280,5280,0
20230627,183600,491784270,5280,5280,5280,5280,0
20230627,183500,491784270,5280,5280,5280,5280,0
20230627,183400,491784270,5280,5280,5280,5280,0
20230627,183300,491784270,5280,5280,5280,5280,0
20230627,183200,491784270,5280,5280,5280,5280,0
20230627,183100,491784270,5280,5280,5280,5280,0
20230627,183000,491784270,5280,5280,5280,5280,0
20230627,182900,491784270,5280,5280,5280,5280,0
20230627,182800,491784270,5280,5280,5280,5280,290
20230627,182700,491784270,5280,5280,5280,5280,0
20230627,182600,491784270,5280,5280,5280,5280,0
20230627,182500,491784270,5280,5280,5280,5280,0
20230627,182400,491784270,5280,5280,5280,5280,0
20230627,182300,491784270,5280,5280,5280,5280,0
20230627,182200,491784270,5280,5280,5280,5280,0
20230627,182100,491784270,5280,5280,5280,5280,0
20230627,182000,491784270,5280,5280,5280,5280,0
20230627,181900,491784270,5280,5280,5280,5280,0
20230627,181800,491784270,5280,5280,5280,5280,0
20230627,181700,491784270,5280,5280,5280,5280,0
20230627,181600,491784270,5280,5280,5280,5280,0
20230627,181500,491784270,5280,5280,5280,5280,0
20230627,181400,491784270,5280,5280,5280,5280,0
20230627,181300,491784270,5280,5280,5280,5280,0
20230627,181200,491784270,5280,5280,5280,5280,0
20230627,181100,491784270,5280,5280,5280,5280,0
20230627,181000,491784270,5280,5280,5280,5280,0
20230627,180900,491784270,5280,5280,5280,5280,0
20230627,180800,491784270,5280,5280,5280,5280,0
20230627,180700,491784270,5280,5280,5280,5280,0
20230627,180600,491784270,5280,5280,5280,5280,0
20230627,180500,491784270,5280,5280,5280,5280,0
20230627,180400,491784270,5280,5280,5280,5280,0
20230627,180300,491784270,5280,5280,5280,5280,0
20230627,180200,491784270,5280,5280,5280,5280,0
20230627,180100,491784270,5280,5280,5280,5280,0
20230627,180000,491784270,5280,5280,5280,5280,0
20230627,175900,491784270,5280,5280,5280,5280,0
20230627,175800,491784270,5280,5280,5280,5280,290
20230627,175700,491784270,5280,5280,5280,5280,0
20230627,175600,491784270,5280,5280,5280,5280,0
20230627,175500,491784270,5280,5280,5280,5280,0
20230627,175400,491784270,5280,5280,5280,5280,0
20230627,175300,491784270,5280,5280,5280,5280,0
20230627,175200,491784270,5280,5280,5280,5280,0
20230627,175100,491784270,5280,5280,5280,5280,0
20230627,175000,491784270,5280,5280,5280,5280,0
20230627,174900,491784270,5280,5280,5280,5280,0
20230627,174800,491784270,5280,5280,5280,5280,0
20230627,174700,491784270,5280,5280,5280,5280,0
20230627,174600,491784270,5280,5280,5280,5280,0
20230627,174500,491784270,5280,5280,5280,5280,0
20230627,174400,491784270,5280,5280,5280,5280,0
20230627,174300,491784270,5280,5280,5280,5280,0
20230627,174200,491784270,5280,5280,5280,5280,0
20230627,174100,491784270,5280,5280,5280,5280,0
20230627,174000,491784270,5280,5280,5280,5280,0
20230627,173900,491784270,5280,5280,5280,5280,0
20230627,173800,491784270,5280,5280,5280,5280,0
20230627,173700,491784270,5280,5280,5280,5280,0
20230627,173600,491784270,5280,5280,5280,5280,0
20230627,173500,491784270,5280,5280,5280,5280,0
20230627,173400,491784270,5280,5280,5280,5280,0
20230627,173300,491784270,5280,5280,5280,5280,0
20230627,173200,491784270,5280,5280,5280,5280,0
20230627,173100,491784270,5280,5280,5280,5280,0
20230627,173000,491784270,5280,5280,5280,5280,0
20230627,172900,491784270,5280,5280,5280,5280,0
20230627,172800,491784270,5280,5280,5280,5280,290
20230627,172700,491784270,5280,5280,5280,5280,0
20230627,172600,491784270,5280,5280,5280,5280,0
20230627,172500,491784270,5280,5280,5280,5280,0
20230627,172400,491784270,5280,5280,5280,5280,0
20230627,172300,491784270,5280,5280,5280,5280,0
20230627,172200,491784270,5280,5280,5280,5280,0
20230627,172100,491784270,5280,5280,5280,5280,0
20230627,172000,491784270,5280,5280,5280,5280,0
20230627,171900,491784270,5280,5280,5280,5280,0
20230627,171800,491784270,5280,5280,5280,5280,0
20230627,171700,491784270,5280,5280,5280,5280,0
20230627,171600,491784270,5280,5280,5280,5280,0
20230627,171500,491784270,5280,5280,5280,5280,0
20230627,171400,491784270,5280,5280,5280,5280,0
20230627,171300,491784270,5280,5280,5280,5280,0
20230627,171200,491784270,5280,5280,5280,5280,0
20230627,171100,491784270,5280,5280,5280,5280,0
20230627,171000,491784270,5280,5280,5280,5280,0
20230627,170900,491784270,5280,5280,5280,5280,0
20230627,170800,491784270,5280,5280,5280,5280,0
20230627,170700,491784270,5280,5280,5280,5280,0
20230627,170600,491784270,5280,5280,5280,5280,0
20230627,170500,491784270,5280,5280,5280,5280,0
20230627,170400,491784270,5280,5280,5280,5280,0
20230627,170300,491784270,5280,5280,5280,5280,0
20230627,170200,491784270,5280,5280,5280,5280,0
20230627,170100,491784270,5280,5280,5280,5280,0
20230627,170000,491784270,5280,5280,5280,5280,0
20230627,165900,491784270,5280,5280,5280,5280,0
20230627,165800,491784270,5280,5280,5280,5280,290
20230627,165700,491784270,5280,5280,5280,5280,0
20230627,165600,491784270,5280,5280,5280,5280,0
20230627,165500,491784270,5280,5280,5280,5280,0
20230627,165400,491784270,5280,5280,5280,5280,0
20230627,165300,491784270,5280,5280,5280,5280,0
20230627,165200,491784270,5280,5280,5280,5280,0
20230627,165100,491784270,5280,5280,5280,5280,0
20230627,165000,491784270,5280,5280,5280,5280,0
20230627,164900,491784270,5280,5280,5280,5280,0
20230627,164800,491784270,5280,5280,5280,5280,0
20230627,164700,491784270,5280,5280,5280,5280,0
20230627,164600,491784270,5280,5280,5280,5280,0
20230627,164500,491784270,5280,5280,5280,5280,0
20230627,164400,491784270,5280,5280,5280,5280,0
20230627,164300,491784270,5280,5280,5280,5280,0
20230627,164200,491784270,5280,5280,5280,5280,0
20230627,164100,491784270,5280,5280,5280,5280,0
20230627,164000,491784270,5280,5280,5280,5280,0
20230627,163900,491784270,5280,5280,5280,5280,0
20230627,163800,491784270,5280,5280,5280,5280,0
20230627,163700,491784270,5280,5280,5280,5280,0
20230627,163600,491784270,5280,5280,5280,5280,0
20230627,163500,491784270,5280,5280,5280,5280,0
20230627,163400,491784270,5280,5280,5280,5280,0
20230627,163300,491784270,5280,5280,5280,5280,0
20230627,163200,491784270,5280,5280,5280,5280,0
20230627,163100,491784270,5280,5280,5280,5280,0
20230627,163000,491784270,5280,5280,5280,5280,0
20230627,162900,491784270,5280,5280,5280,5280,0
20230627,162800,491784270,5280,5280,5280,5280,290
20230627,162700,491784270,5280,5280,5280,5280,0
20230627,162600,491784270,5280,5280,5280,5280,0
20230627,162500,491784270,5280,5280,5280,5280,0
20230627,162400,491784270,5280,5280,5280,5280,0
20230627,162300,491784270,5280,5280,5280,5280,0
20230627,162200,491784270,5280,5280,5280,5280,0
20230627,162100,491784270,5280,5280,5280,5280,0
20230627,162000,491784270,5280,5280,5280,5280,0
20230627,161900,491784270,5280,5280,5280,5280,0
20230627,161800,491784270,5280,5280,5280,5280,0
20230627,161700,491784270,5280,5280,5280,5280,0
20230627,161600,491784270,5280,5280,5280,5280,0
20230627,161500,491784270,5280,5280,5280,5280,0
20230627,161400,491784270,5280,5280,5280,5280,0
20230627,161300,491784270,5280,5280,5280,5280,0
20230627,161200,491784270,5280,5280,5280,5280,0
20230627,161100,491784270,5280,5280,5280,5280,0
20230627,161000,491784270,5280,5280,5280,5280,0
20230627,160900,491784270,5280,5280,5280,5280,0
20230627,160800,491784270,5280,5280,5280,5280,0
20230627,160700,491784270,5280,5280,5280,5280,0
20230627,160600,491784270,5280,5280,5280,5280,0
20230627,160500,491784270,5280,5280,5280,5280,0
20230627,160400,491784270,5280,5280,5280,5280,0
20230627,160300,491784270,5280,5280,5280,5280,0
20230627,160200,491784270,5280,5280,5280,5280,0
20230627,160100,491784270,5280,5280,5280,5280,0
20230627,160000,491784270,5280,5280,5280,5280,0
20230627,155900,491784270,5280,5280,5280,5280,0
20230627,155800,491784270,5280,5280,5280,5280,290
20230627,155700,491784270,5280,5280,5280,5280,0
20230627,155600,491784270,5280,5280,5280,5280,0
20230627,155500,491784270,5280,5280,5280,5280,0
20230627,155400,491784270,5280,5280,5280,5280,0
20230627,155300,491784270,5280,5280,5280,5280,0
20230627,155200,491784270,5280,5280,5280,5280,0
20230627,155100,491784270,5280,5280,5280,5280,0
20230627,155000,491784270,5280,5280,5280,5280,0
20230627,154900,491784270,5280,5280,5280,5280,0
20230627,154800,491784270,5280,5280,5280,5280,0
20230627,154700,491784270,5280,5280,5280,5280,0
20230627,154600,491784270,5280,5280,5280,5280,0
20230627,154500,491784270,5280,5280,5280,5280,0
20230627,154400,491784270,5280,5280,5280,5280,0
20230627,154300,491784270,5280,5280,5280,5280,0
20230627,154200,491784270,5280,5280,5280,5280,0
20230627,154100,491784270,5280,5280,5280,5280,0
20230627,154000,491784270,5280,5280,5280,5280,0
20230627,153900,491784270,5280,5280,5280,5280,0
20230627,153800,491784270,5280,5280,5280,5280,0
20230627,153700,491784270,5280,5280,5280,5280,0
20230627,153600,491784270,5280,5280,5280,5280,0
20230627,153500,491784270,5280,5280,5280,5280,0
20230627,153400,491784270,5280,5280,5280,5280,0
20230627,153300,491784270,5280,5280,5280,5280,0
20230627,153200,491784270,5280,5280,5280,5280,0
20230627,153100,491784270,5280,5280,5280,5280,0
20230627,153000,491784270,5280,5280,5280,5280,290
20230627,152900,490253070,5310,5310,5310,5310,0
20230627,152800,490253070,5310,5310,5310,5310,0
20230627,152700,490253070,5310,5310,5310,5310,0
20230627,152600,490253070,5310,5310,5310,5310,0
20230627,152500,490253070,5310,5310,5310,5310,0
20230627,152400,490253070,5310,5310,5310,5310,0
20230627,152300,490253070,5310,5310,5310,5310,0
20230627,152200,490253070,5310,5310,5310,5310,0
20230627,152100,490253070,5310,5310,5310,5310,0
20230627,152000,490253070,5310,5310,5310,5310,0
20230627,151900,490253070,5310,5310,5310,5310,0
20230627,151800,490253070,5310,5290,5310,5290,200
20230627,151700,489191310,5260,5260,5260,5260,0
20230627,151600,489191310,5260,5260,5260,5260,11
20230627,151500,489133450,5250,5270,5300,5230,1517
20230627,151400,481179540,5270,5260,5270,5260,131
20230627,151300,480490020,5290,5280,5290,5280,85
20230627,151200,480040840,5300,5300,5300,5300,60
20230627,151100,479722840,5300,5250,5300,5250,86
20230627,151000,479271290,5250,5250,5260,5250,391
20230627,150900,477218130,5270,5270,5270,5270,58
20230627,150800,476912470,5270,5270,5270,5270,84
20230627,150700,476469790,5260,5260,5260,5260,0
20230627,150600,476469790,5260,5280,5320,5250,3213
20230627,150500,459580080,5270,5280,5280,5270,84
20230627,150400,459137370,5270,5270,5280,5270,161
20230627,150300,458288740,5280,5280,5280,5280,231
20230627,150200,457069060,5270,5280,5280,5270,142
20230627,150100,456319310,5280,5280,5280,5280,86
20230627,150000,455865230,5270,5290,5290,5270,3693
20230627,145900,436397350,5280,5290,5290,5280,218
20230627,145800,435246230,5290,5300,5300,5290,146
20230627,145700,434473760,5290,5300,5300,5290,84
20230627,145600,434029340,5290,5290,5300,5290,215
20230627,145500,432891980,5280,5300,5300,5280,233
20230627,145400,431658760,5300,5300,5300,5300,84
20230627,145300,431213560,5300,5300,5300,5300,84
20230627,145200,430768360,5300,5300,5300,5300,364
20230627,145100,428839160,5300,5300,5300,5300,84
20230627,145000,428393960,5320,5320,5320,5320,0
20230627,144900,428393960,5320,5280,5320,5280,86
20230627,144800,427939840,5280,5280,5280,5280,84
20230627,144700,427496320,5280,5290,5290,5280,464
20230627,144600,425046280,5280,5290,5290,5280,84
20230627,144500,424602700,5280,5290,5290,5280,85
20230627,144400,424153800,5280,5280,5290,5280,365
20230627,144300,422226510,5290,5290,5290,5290,0
20230627,144200,422226510,5290,5290,5290,5290,100
20230627,144100,421697510,5290,5290,5290,5290,85
20230627,144000,421247860,5290,5300,5300,5290,364
20230627,143900,419321730,5290,5300,5300,5290,84
20230627,143800,418877310,5280,5290,5290,5280,84
20230627,143700,418433510,5290,5290,5290,5290,86
20230627,143600,417978570,5300,5300,5300,5300,280
20230627,143500,416494570,5300,5300,5300,5300,84
20230627,143400,416049370,5300,5290,5300,5290,450
20230627,143300,413668020,5290,5290,5290,5290,83
20230627,143200,413228950,5330,5330,5330,5330,18
20230627,143100,413133010,5290,5290,5290,5290,85
20230627,143000,412683360,5290,5290,5290,5290,84
20230627,142900,412239000,5290,5290,5290,5290,363
20230627,142800,410318730,5290,5290,5290,5290,0
20230627,142700,410318730,5290,5290,5290,5290,84
20230627,142600,409874370,5290,5290,5290,5290,84
20230627,142500,409430010,5290,5290,5290,5290,364
20230627,142400,407504450,5290,5290,5290,5290,168
20230627,142300,406615730,5290,5290,5290,5290,364
20230627,142200,404690170,5330,5330,5330,5330,0
20230627,142100,404690170,5330,5330,5330,5330,0
20230627,142000,404690170,5330,5280,5330,5280,209
20230627,141900,403584920,5290,5290,5290,5290,409
20230627,141800,401421310,5330,5330,5330,5330,0
20230627,141700,401421310,5330,5330,5330,5330,1
20230627,141600,401415980,5290,5290,5290,5290,85
20230627,141500,400966330,5290,5290,5290,5290,84
20230627,141400,400521970,5290,5300,5300,5290,364
20230627,141300,398595910,5300,5300,5300,5300,0
20230627,141200,398595910,5300,5300,5300,5300,84
20230627,141100,398150710,5300,5300,5300,5300,364
20230627,141000,396221510,5300,5300,5300,5300,85
20230627,140900,395771010,5300,5310,5310,5300,84
20230627,140800,395325500,5310,5310,5310,5310,83
20230627,140700,394884770,5310,5300,5310,5300,513
20230627,140600,392161590,5290,5290,5290,5290,84
20230627,140500,391717230,5290,5290,5290,5290,0
20230627,140400,391717230,5290,5290,5290,5290,448
20230627,140300,389347310,5300,5300,5300,5300,85
20230627,140200,388896810,5310,5310,5310,5310,11
20230627,140100,388838400,5290,5290,5290,5290,85
20230627,140000,388388750,5290,5310,5310,5290,483
20230627,135900,385832820,5330,5330,5330,5330,0
20230627,135800,385832820,5330,5290,5330,5290,86
20230627,135700,385377840,5290,5290,5290,5290,135
20230627,135600,384663690,5300,5300,5300,5300,228
20230627,135500,383455290,5300,5300,5300,5300,84
20230627,135400,383010090,5300,5300,5300,5300,84
20230627,135300,382564890,5300,5300,5300,5300,84
20230627,135200,382119690,5300,5300,5300,5300,364
20230627,135100,380190490,5300,5300,5300,5300,84
20230627,135000,379745290,5300,5300,5300,5300,185
20230627,134900,378764790,5300,5300,5300,5300,365
20230627,134800,376830290,5300,5300,5300,5300,0
20230627,134700,376830290,5300,5300,5300,5300,84
20230627,134600,376385090,5300,5300,5300,5300,648
20230627,134500,372950690,5330,5330,5330,5330,0
20230627,134400,372950690,5330,5300,5330,5300,85
20230627,134300,372500160,5300,5300,5300,5300,83
20230627,134200,372060260,5300,5300,5300,5300,84
20230627,134100,371615060,5300,5300,5300,5300,364
20230627,134000,369685860,5300,5300,5300,5300,85
20230627,133900,369235360,5300,5300,5300,5300,0
20230627,133800,369235360,5300,5300,5300,5300,365
20230627,133700,367300860,5300,5300,5300,5300,84
20230627,133600,366855660,5300,5300,5300,5300,85
20230627,133500,366405160,5300,5310,5310,5300,84
20230627,133400,365959610,5310,5310,5310,5310,448
20230627,133300,363580730,5330,5330,5330,5330,0
20230627,133200,363580730,5330,5310,5330,5310,127
20230627,133100,362905520,5310,5310,5310,5310,84
20230627,133000,362459480,5310,5310,5310,5310,280
20230627,132900,360972680,5310,5310,5310,5310,85
20230627,132800,360521330,5310,5310,5310,5310,84
20230627,132700,360075290,5310,5310,5310,5310,365
20230627,132600,358137140,5310,5310,5310,5310,84
20230627,132500,357691100,5310,5320,5320,5310,84
20230627,132400,357244560,5320,5320,5320,5320,84
20230627,132300,356797680,5320,5320,5320,5320,363
20230627,132200,354866520,5320,5320,5320,5320,84
20230627,132100,354419640,5320,5320,5320,5320,0
20230627,132000,354419640,5320,5330,5330,5320,288
20230627,131900,352887400,5330,5330,5330,5330,0
20230627,131800,352887400,5330,5330,5330,5330,0
20230627,131700,352887400,5330,5320,5330,5320,274
20230627,131600,351429450,5320,5320,5320,5320,33
20230627,131500,351253890,5330,5330,5330,5330,0
20230627,131400,351253890,5330,5330,5330,5330,5
20230627,131300,351227240,5310,5310,5310,5310,0
20230627,131200,351227240,5310,5310,5310,5310,280
20230627,131100,349740440,5310,5310,5310,5310,0
20230627,131000,349740440,5310,5310,5310,5310,0
20230627,130900,349740440,5310,5310,5310,5310,0
20230627,130800,349740440,5310,5310,5310,5310,280
20230627,130700,348253640,5310,5310,5310,5310,0
20230627,130600,348253640,5310,5310,5310,5310,280
20230627,130500,346766840,5330,5330,5330,5330,0
20230627,130400,346766840,5330,5330,5330,5330,0
20230627,130300,346766840,5330,5330,5330,5330,0
20230627,130200,346766840,5330,5330,5330,5330,0
20230627,130100,346766840,5330,5310,5330,5300,326
20230627,130000,345037640,5300,5300,5300,5300,0
20230627,125900,345037640,5300,5300,5300,5300,0
20230627,125800,345037640,5300,5310,5310,5300,30
20230627,125700,344878550,5300,5310,5310,5300,280
20230627,125600,343393540,5300,5300,5300,5300,0
20230627,125500,343393540,5300,5300,5300,5300,0
20230627,125400,343393540,5300,5310,5310,5300,280
20230627,125300,341907230,5310,5310,5310,5310,0
20230627,125200,341907230,5310,5310,5310,5310,150
20230627,125100,341110730,5310,5310,5310,5310,0
20230627,125000,341110730,5310,5310,5310,5310,280
20230627,124900,339623930,5300,5300,5300,5300,0
20230627,124800,339623930,5300,5300,5300,5300,0
20230627,124700,339623930,5300,5300,5300,5300,0
20230627,124600,339623930,5300,5300,5300,5300,280
20230627,124500,338139930,5300,5310,5310,5300,19
20230627,124400,338039110,5300,5310,5310,5300,500
20230627,124300,335388400,5310,5310,5310,5310,280
20230627,124200,333901600,5310,5310,5310,5310,0
20230627,124100,333901600,5310,5320,5320,5310,271
20230627,124000,332462580,5330,5330,5330,5330,76
20230627,123900,332057500,5350,5350,5350,5350,3
20230627,123800,332041450,5310,5310,5310,5310,0
20230627,123700,332041450,5310,5310,5310,5310,0
20230627,123600,332041450,5310,5310,5310,5310,0
20230627,123500,332041450,5310,5310,5310,5310,280
20230627,123400,330554650,5310,5320,5320,5310,280
20230627,123300,329065610,5350,5350,5350,5350,0
20230627,123200,329065610,5350,5350,5350,5350,0
20230627,123100,329065610,5350,5350,5350,5350,0
20230627,123000,329065610,5350,5350,5350,5350,1
20230627,122900,329060260,5340,5340,5340,5340,0
20230627,122800,329060260,5340,5310,5340,5310,281
20230627,122700,327568120,5310,5310,5310,5310,0
20230627,122600,327568120,5310,5310,5310,5310,0
20230627,122500,327568120,5310,5310,5310,5310,0
20230627,122400,327568120,5310,5310,5310,5310,280
20230627,122300,326081320,5310,5310,5310,5310,0
20230627,122200,326081320,5310,5310,5310,5310,0
20230627,122100,326081320,5310,5310,5310,5310,280
20230627,122000,324594520,5310,5310,5310,5310,967
20230627,121900,319459750,5350,5350,5350,5350,1
20230627,121800,319454400,5310,5310,5310,5310,0
20230627,121700,319454400,5310,5320,5320,5310,280
20230627,121600,317965400,5310,5310,5310,5310,11
20230627,121500,317906990,5320,5320,5320,5320,269
20230627,121400,316475910,5350,5350,5350,5350,0
20230627,121300,316475910,5350,5350,5350,5350,0
20230627,121200,316475910,5350,5350,5350,5350,1
20230627,121100,316470560,5320,5320,5320,5320,1
20230627,121000,316465240,5320,5330,5330,5310,383
20230627,120900,314427030,5330,5330,5330,5330,0
20230627,120800,314427030,5330,5330,5330,5330,0
20230627,120700,314427030,5330,5330,5330,5330,0
20230627,120600,314427030,5330,5330,5330,5330,303
20230627,120500,312812040,5330,5330,5330,5330,0
20230627,120400,312812040,5330,5330,5330,5330,0
20230627,120300,312812040,5330,5330,5330,5330,0
20230627,120200,312812040,5330,5330,5330,5330,280
20230627,120100,311319640,5330,5330,5330,5330,0
20230627,120000,311319640,5330,5330,5330,5330,0
20230627,115900,311319640,5330,5330,5330,5330,280
20230627,115800,309827240,5330,5330,5330,5330,0
20230627,115700,309827240,5330,5330,5330,5330,0
20230627,115600,309827240,5330,5330,5330,5330,280
20230627,115500,308334840,5350,5350,5350,5350,3
20230627,115400,308318790,5350,5350,5350,5350,0
20230627,115300,308318790,5350,5350,5350,5350,1
20230627,115200,308313440,5360,5370,5370,5360,279
20230627,115100,306817070,5370,5320,5370,5320,95
20230627,115000,306306970,5330,5330,5330,5330,0
20230627,114900,306306970,5330,5330,5330,5330,0
20230627,114800,306306970,5330,5340,5340,5330,280
20230627,114700,304814360,5340,5340,5340,5340,0
20230627,114600,304814360,5340,5340,5340,5340,0
20230627,114500,304814360,5340,5340,5340,5340,280
20230627,114400,303319160,5370,5370,5370,5370,0
20230627,114300,303319160,5370,5370,5370,5370,0
20230627,114200,303319160,5370,5370,5370,5370,0
20230627,114100,303319160,5370,5370,5370,5370,3
20230627,114000,303303050,5350,5320,5350,5310,281
20230627,113900,301810420,5310,5310,5310,5310,0
20230627,113800,301810420,5310,5310,5310,5310,0
20230627,113700,301810420,5310,5330,5330,5310,280
20230627,113600,300321220,5310,5310,5310,5310,0
20230627,113500,300321220,5310,5310,5310,5310,0
20230627,113400,300321220,5310,5340,5340,5310,130
20230627,113300,299629200,5340,5340,5340,5340,280
20230627,113200,298134000,5340,5340,5340,5340,0
20230627,113100,298134000,5340,5340,5340,5340,0
20230627,113000,298134000,5340,5340,5340,5340,0
20230627,112900,298134000,5340,5340,5340,5340,280
20230627,112800,296638800,5340,5340,5340,5340,280
20230627,112700,295143600,5380,5380,5380,5380,0
20230627,112600,295143600,5380,5380,5380,5380,0
20230627,112500,295143600,5380,5380,5380,5380,1
20230627,112400,295138220,5350,5350,5350,5350,280
20230627,112300,293640220,5380,5380,5380,5380,0
20230627,112200,293640220,5380,5380,5380,5380,0
20230627,112100,293640220,5380,5380,5380,5380,0
20230627,112000,293640220,5380,5350,5380,5350,4
20230627,111900,293618750,5330,5330,5330,5330,0
20230627,111800,293618750,5330,5330,5330,5330,290
20230627,111700,292073050,5340,5340,5340,5340,0
20230627,111600,292073050,5340,5340,5340,5340,0
20230627,111500,292073050,5340,5340,5340,5340,280
20230627,111400,290577850,5340,5340,5340,5340,0
20230627,111300,290577850,5340,5340,5340,5340,0
20230627,111200,290577850,5340,5340,5340,5340,0
20230627,111100,290577850,5340,5340,5340,5340,280
20230627,111000,289082650,5340,5340,5340,5340,0
20230627,110900,289082650,5340,5340,5340,5340,0
20230627,110800,289082650,5340,5340,5340,5340,140
20230627,110700,288335050,5350,5350,5350,5350,142
20230627,110600,287575350,5350,5350,5350,5350,1
20230627,110500,287570000,5350,5350,5350,5350,0
20230627,110400,287570000,5350,5350,5350,5350,280
20230627,110300,286072000,5350,5350,5350,5350,0
20230627,110200,286072000,5350,5350,5350,5350,0
20230627,110100,286072000,5350,5350,5350,5350,0
20230627,110000,286072000,5350,5350,5350,5350,280
20230627,105900,284574000,5350,5350,5350,5350,0
20230627,105800,284574000,5350,5350,5350,5350,0
20230627,105700,284574000,5350,5350,5350,5340,264
20230627,105600,283163940,5360,5360,5360,5360,46
20230627,105500,282917380,5360,5360,5360,5360,1
20230627,105400,282912020,5360,5360,5360,5360,280
20230627,105300,281411220,5380,5380,5380,5380,1
20230627,105200,281405840,5380,5380,5380,5380,0
20230627,105100,281405840,5380,5380,5380,5380,0
20230627,105000,281405840,5380,5330,5380,5330,21
20230627,104900,281293450,5350,5320,5350,5310,281
20230627,104800,279799490,5310,5330,5350,5310,838
20230627,104700,275332870,5310,5310,5310,5310,0
20230627,104600,275332870,5310,5310,5310,5310,280
20230627,104500,273846070,5330,5330,5330,5330,0
20230627,104400,273846070,5330,5330,5330,5330,0
20230627,104300,273846070,5330,5320,5330,5320,24
20230627,104200,273718290,5310,5310,5310,5310,280
20230627,104100,272231490,5310,5310,5310,5310,50
20230627,104000,271965990,5310,5310,5310,5310,125
20230627,103900,271302240,5310,5310,5310,5310,0
20230627,103800,271302240,5310,5310,5310,5310,280
20230627,103700,269815440,5310,5320,5320,5310,7
20230627,103600,269778230,5310,5320,5320,5310,125
20230627,103500,269113740,5320,5320,5320,5320,0
20230627,103400,269113740,5320,5330,5330,5320,280
20230627,103300,267624040,5320,5320,5320,5320,80
20230627,103200,267198440,5320,5320,5320,5320,280
20230627,103100,265708840,5350,5350,5350,5350,5
20230627,103000,265682090,5360,5360,5360,5360,0
20230627,102900,265682090,5360,5360,5360,5360,8
20230627,102800,265639210,5370,5370,5370,5370,1
20230627,102700,265633840,5320,5330,5330,5310,281
20230627,102600,264141700,5300,5330,5330,5300,627
20230627,102500,260816370,5330,5340,5370,5330,129
20230627,102400,260127140,5340,5340,5340,5340,79
20230627,102300,259705280,5310,5310,5310,5310,280
20230627,102200,258218480,5310,5310,5310,5310,0
20230627,102100,258218480,5310,5310,5310,5310,141
20230627,102000,257469770,5310,5310,5310,5310,280
20230627,101900,255982970,5310,5310,5310,5310,20
20230627,101800,255876770,5310,5320,5320,5310,504
20230627,101700,253200520,5300,5300,5300,5300,0
20230627,101600,253200520,5300,5300,5300,5300,280
20230627,101500,251716520,5300,5300,5300,5300,0
20230627,101400,251716520,5300,5310,5310,5300,139
20230627,101300,250979430,5310,5320,5320,5310,125
20230627,101200,250315450,5330,5330,5330,5330,66
20230627,101100,249963670,5330,5330,5330,5330,277
20230627,101000,248487260,5340,5350,5350,5340,203
20230627,100900,247402220,5380,5380,5380,5380,0
20230627,100800,247402220,5380,5380,5380,5380,0
20230627,100700,247402220,5380,5380,5380,5380,1
20230627,100600,247396840,5380,5380,5380,5380,10
20230627,100500,247343040,5390,5330,5390,5330,282
20230627,100400,245839880,5330,5330,5330,5330,0
20230627,100300,245839880,5330,5330,5330,5330,0
20230627,100200,245839880,5330,5340,5340,5330,244
20230627,100100,244538300,5340,5350,5350,5340,98
20230627,100000,244014010,5390,5390,5390,5390,6
20230627,095900,243981670,5360,5340,5400,5330,140
20230627,095800,243231950,5340,5360,5360,5340,253
20230627,095700,241879740,5350,5350,5350,5350,1125
20230627,095600,235860990,5350,5350,5350,5350,188
20230627,095500,234855190,5350,5350,5350,5350,20
20230627,095400,234748190,5340,5340,5340,5340,280
20230627,095300,233252990,5330,5330,5330,5330,0
20230627,095200,233252990,5330,5330,5330,5330,280
20230627,095100,231760590,5350,5350,5350,5350,0
20230627,095000,231760590,5350,5350,5350,5350,1
20230627,094900,231755240,5310,5310,5310,5310,152
20230627,094800,230948120,5320,5330,5330,5320,128
20230627,094700,230267130,5350,5350,5350,5350,5
20230627,094600,230240380,5350,5350,5350,5350,5
20230627,094500,230213630,5350,5350,5350,5350,0
20230627,094400,230213630,5350,5310,5350,5310,271
20230627,094300,228774580,5320,5320,5320,5320,467
20230627,094200,226290140,5320,5290,5320,5290,30
20230627,094100,226131410,5310,5310,5310,5310,0
20230627,094000,226131410,5310,5310,5310,5310,1
20230627,093900,226126100,5280,5280,5280,5280,280
20230627,093800,224647700,5270,5300,5300,5270,3500
20230627,093700,206161130,5300,5300,5300,5300,130
20230627,093600,205472130,5300,5310,5310,5300,410
20230627,093500,203298920,5310,5320,5320,5310,875
20230627,093400,198644720,5320,5350,5350,5320,1101
20230627,093300,192785780,5350,5330,5350,5330,422
20230627,093200,190531150,5310,5330,5330,5310,1225
20230627,093100,184016940,5330,5350,5350,5330,921
20230627,093000,179107910,5350,5360,5360,5350,1060
20230627,092900,173436850,5380,5390,5390,5380,7
20230627,092800,173399140,5390,5390,5390,5390,0
20230627,092700,173399140,5390,5390,5390,5390,1
20230627,092600,173393750,5350,5360,5360,5350,50
20230627,092500,173126230,5360,5390,5390,5360,2158
20230627,092400,161539340,5380,5400,5400,5380,206
20230627,092300,160430920,5400,5390,5400,5390,915
20230627,092200,155498940,5400,5400,5400,5400,250
20230627,092100,154148940,5400,5410,5410,5400,1431
20230627,092000,146419520,5410,5430,5440,5410,1354
20230627,091900,139071060,5440,5420,5440,5420,50
20230627,091800,138799860,5410,5430,5440,5410,1897
20230627,091700,128503950,5420,5410,5420,5410,1682
20230627,091600,119388510,5410,5420,5420,5410,849
20230627,091500,114787530,5420,5400,5420,5400,1124
20230627,091400,108716410,5400,5380,5400,5370,3044
20230627,091300,92321980,5380,5380,5380,5370,411
20230627,091200,90112900,5380,5380,5380,5380,808
20230627,091100,85765860,5390,5380,5390,5380,3351
20230627,091000,67716660,5380,5400,5410,5380,752
20230627,090900,63656660,5400,5430,5430,5400,2882
20230627,090800,48045830,5400,5400,5400,5400,238
20230627,090700,46760630,5400,5340,5400,5340,1967
20230627,090600,36147310,5330,5320,5330,5320,1179
20230627,090500,29867070,5290,5270,5290,5270,973
20230627,090400,24738360,5270,5280,5280,5270,3181
20230627,090300,7943490,5270,5270,5270,5270,155
20230627,090200,7126640,5280,5280,5280,5280,1002
20230627,090100,1836080,5280,5270,5280,5270,192
20230627,090000,822700,5270,5280,5280,5230,156