stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194200,11382302220,2390,2390,2390,2390,132188
20230627,194100,11382302220,2390,2390,2390,2390,0
20230627,194000,11382302220,2390,2390,2390,2390,0
20230627,193900,11382302220,2390,2390,2390,2390,0
20230627,193800,11382302220,2390,2390,2390,2390,0
20230627,193700,11382302220,2390,2390,2390,2390,0
20230627,193600,11382302220,2390,2390,2390,2390,0
20230627,193500,11382302220,2390,2390,2390,2390,0
20230627,193400,11382302220,2390,2390,2390,2390,0
20230627,193300,11382302220,2390,2390,2390,2390,0
20230627,193200,11382302220,2390,2390,2390,2390,0
20230627,193100,11382302220,2390,2390,2390,2390,0
20230627,193000,11382302220,2390,2390,2390,2390,0
20230627,192900,11382302220,2390,2390,2390,2390,0
20230627,192800,11382302220,2390,2390,2390,2390,0
20230627,192700,11382302220,2390,2390,2390,2390,0
20230627,192600,11382302220,2390,2390,2390,2390,0
20230627,192500,11382302220,2390,2390,2390,2390,0
20230627,192400,11382302220,2390,2390,2390,2390,0
20230627,192300,11382302220,2390,2390,2390,2390,0
20230627,192200,11382302220,2390,2390,2390,2390,0
20230627,192100,11382302220,2390,2390,2390,2390,0
20230627,192000,11382302220,2390,2390,2390,2390,0
20230627,191900,11382302220,2390,2390,2390,2390,0
20230627,191800,11382302220,2390,2390,2390,2390,0
20230627,191700,11382302220,2390,2390,2390,2390,0
20230627,191600,11382302220,2390,2390,2390,2390,0
20230627,191500,11382302220,2390,2390,2390,2390,0
20230627,191400,11382302220,2390,2390,2390,2390,0
20230627,191300,11382302220,2390,2390,2390,2390,0
20230627,191200,11382302220,2390,2390,2390,2390,132188
20230627,191100,11382302220,2390,2390,2390,2390,0
20230627,191000,11382302220,2390,2390,2390,2390,0
20230627,190900,11382302220,2390,2390,2390,2390,0
20230627,190800,11382302220,2390,2390,2390,2390,0
20230627,190700,11382302220,2390,2390,2390,2390,0
20230627,190600,11382302220,2390,2390,2390,2390,0
20230627,190500,11382302220,2390,2390,2390,2390,0
20230627,190400,11382302220,2390,2390,2390,2390,0
20230627,190300,11382302220,2390,2390,2390,2390,0
20230627,190200,11382302220,2390,2390,2390,2390,0
20230627,190100,11382302220,2390,2390,2390,2390,0
20230627,190000,11382302220,2390,2390,2390,2390,0
20230627,185900,11382302220,2390,2390,2390,2390,0
20230627,185800,11382302220,2390,2390,2390,2390,0
20230627,185700,11382302220,2390,2390,2390,2390,0
20230627,185600,11382302220,2390,2390,2390,2390,0
20230627,185500,11382302220,2390,2390,2390,2390,0
20230627,185400,11382302220,2390,2390,2390,2390,0
20230627,185300,11382302220,2390,2390,2390,2390,0
20230627,185200,11382302220,2390,2390,2390,2390,0
20230627,185100,11382302220,2390,2390,2390,2390,0
20230627,185000,11382302220,2390,2390,2390,2390,0
20230627,184900,11382302220,2390,2390,2390,2390,0
20230627,184800,11382302220,2390,2390,2390,2390,0
20230627,184700,11382302220,2390,2390,2390,2390,0
20230627,184600,11382302220,2390,2390,2390,2390,0
20230627,184500,11382302220,2390,2390,2390,2390,0
20230627,184400,11382302220,2390,2390,2390,2390,0
20230627,184300,11382302220,2390,2390,2390,2390,0
20230627,184200,11382302220,2390,2390,2390,2390,132188
20230627,184100,11382302220,2390,2390,2390,2390,0
20230627,184000,11382302220,2390,2390,2390,2390,0
20230627,183900,11382302220,2390,2390,2390,2390,0
20230627,183800,11382302220,2390,2390,2390,2390,0
20230627,183700,11382302220,2390,2390,2390,2390,0
20230627,183600,11382302220,2390,2390,2390,2390,0
20230627,183500,11382302220,2390,2390,2390,2390,0
20230627,183400,11382302220,2390,2390,2390,2390,0
20230627,183300,11382302220,2390,2390,2390,2390,0
20230627,183200,11382302220,2390,2390,2390,2390,0
20230627,183100,11382302220,2390,2390,2390,2390,0
20230627,183000,11382302220,2390,2390,2390,2390,0
20230627,182900,11382302220,2390,2390,2390,2390,0
20230627,182800,11382302220,2390,2390,2390,2390,0
20230627,182700,11382302220,2390,2390,2390,2390,0
20230627,182600,11382302220,2390,2390,2390,2390,0
20230627,182500,11382302220,2390,2390,2390,2390,0
20230627,182400,11382302220,2390,2390,2390,2390,0
20230627,182300,11382302220,2390,2390,2390,2390,0
20230627,182200,11382302220,2390,2390,2390,2390,0
20230627,182100,11382302220,2390,2390,2390,2390,0
20230627,182000,11382302220,2390,2390,2390,2390,0
20230627,181900,11382302220,2390,2390,2390,2390,0
20230627,181800,11382302220,2390,2390,2390,2390,0
20230627,181700,11382302220,2390,2390,2390,2390,0
20230627,181600,11382302220,2390,2390,2390,2390,0
20230627,181500,11382302220,2390,2390,2390,2390,0
20230627,181400,11382302220,2390,2390,2390,2390,0
20230627,181300,11382302220,2390,2390,2390,2390,0
20230627,181200,11382302220,2390,2390,2390,2390,132188
20230627,181100,11382302220,2390,2390,2390,2390,0
20230627,181000,11382302220,2390,2390,2390,2390,0
20230627,180900,11382302220,2390,2390,2390,2390,0
20230627,180800,11382302220,2390,2390,2390,2390,0
20230627,180700,11382302220,2390,2390,2390,2390,0
20230627,180600,11382302220,2390,2390,2390,2390,0
20230627,180500,11382302220,2390,2390,2390,2390,0
20230627,180400,11382302220,2390,2390,2390,2390,0
20230627,180300,11382302220,2390,2390,2390,2390,0
20230627,180200,11382302220,2390,2390,2390,2390,0
20230627,180100,11382302220,2390,2390,2390,2390,0
20230627,180000,11382302220,2390,2390,2390,2390,0
20230627,175900,11382302220,2390,2390,2390,2390,0
20230627,175800,11382302220,2390,2390,2390,2390,0
20230627,175700,11382302220,2390,2390,2390,2390,0
20230627,175600,11382302220,2390,2390,2390,2390,0
20230627,175500,11382302220,2390,2390,2390,2390,0
20230627,175400,11382302220,2390,2390,2390,2390,0
20230627,175300,11382302220,2390,2390,2390,2390,0
20230627,175200,11382302220,2390,2390,2390,2390,0
20230627,175100,11382302220,2390,2390,2390,2390,0
20230627,175000,11382302220,2390,2390,2390,2390,0
20230627,174900,11382302220,2390,2390,2390,2390,0
20230627,174800,11382302220,2390,2390,2390,2390,0
20230627,174700,11382302220,2390,2390,2390,2390,0
20230627,174600,11382302220,2390,2390,2390,2390,0
20230627,174500,11382302220,2390,2390,2390,2390,0
20230627,174400,11382302220,2390,2390,2390,2390,0
20230627,174300,11382302220,2390,2390,2390,2390,0
20230627,174200,11382302220,2390,2390,2390,2390,132188
20230627,174100,11382302220,2390,2390,2390,2390,0
20230627,174000,11382302220,2390,2390,2390,2390,0
20230627,173900,11382302220,2390,2390,2390,2390,0
20230627,173800,11382302220,2390,2390,2390,2390,0
20230627,173700,11382302220,2390,2390,2390,2390,0
20230627,173600,11382302220,2390,2390,2390,2390,0
20230627,173500,11382302220,2390,2390,2390,2390,0
20230627,173400,11382302220,2390,2390,2390,2390,0
20230627,173300,11382302220,2390,2390,2390,2390,0
20230627,173200,11382302220,2390,2390,2390,2390,0
20230627,173100,11382302220,2390,2390,2390,2390,0
20230627,173000,11382302220,2390,2390,2390,2390,0
20230627,172900,11382302220,2390,2390,2390,2390,0
20230627,172800,11382302220,2390,2390,2390,2390,0
20230627,172700,11382302220,2390,2390,2390,2390,0
20230627,172600,11382302220,2390,2390,2390,2390,0
20230627,172500,11382302220,2390,2390,2390,2390,0
20230627,172400,11382302220,2390,2390,2390,2390,0
20230627,172300,11382302220,2390,2390,2390,2390,0
20230627,172200,11382302220,2390,2390,2390,2390,0
20230627,172100,11382302220,2390,2390,2390,2390,0
20230627,172000,11382302220,2390,2390,2390,2390,0
20230627,171900,11382302220,2390,2390,2390,2390,0
20230627,171800,11382302220,2390,2390,2390,2390,0
20230627,171700,11382302220,2390,2390,2390,2390,0
20230627,171600,11382302220,2390,2390,2390,2390,0
20230627,171500,11382302220,2390,2390,2390,2390,0
20230627,171400,11382302220,2390,2390,2390,2390,0
20230627,171300,11382302220,2390,2390,2390,2390,0
20230627,171200,11382302220,2390,2390,2390,2390,132188
20230627,171100,11382302220,2390,2390,2390,2390,0
20230627,171000,11382302220,2390,2390,2390,2390,0
20230627,170900,11382302220,2390,2390,2390,2390,0
20230627,170800,11382302220,2390,2390,2390,2390,0
20230627,170700,11382302220,2390,2390,2390,2390,0
20230627,170600,11382302220,2390,2390,2390,2390,0
20230627,170500,11382302220,2390,2390,2390,2390,0
20230627,170400,11382302220,2390,2390,2390,2390,0
20230627,170300,11382302220,2390,2390,2390,2390,0
20230627,170200,11382302220,2390,2390,2390,2390,0
20230627,170100,11382302220,2390,2390,2390,2390,0
20230627,170000,11382302220,2390,2390,2390,2390,0
20230627,165900,11382302220,2390,2390,2390,2390,0
20230627,165800,11382302220,2390,2390,2390,2390,0
20230627,165700,11382302220,2390,2390,2390,2390,0
20230627,165600,11382302220,2390,2390,2390,2390,0
20230627,165500,11382302220,2390,2390,2390,2390,0
20230627,165400,11382302220,2390,2390,2390,2390,0
20230627,165300,11382302220,2390,2390,2390,2390,0
20230627,165200,11382302220,2390,2390,2390,2390,0
20230627,165100,11382302220,2390,2390,2390,2390,0
20230627,165000,11382302220,2390,2390,2390,2390,0
20230627,164900,11382302220,2390,2390,2390,2390,0
20230627,164800,11382302220,2390,2390,2390,2390,0
20230627,164700,11382302220,2390,2390,2390,2390,0
20230627,164600,11382302220,2390,2390,2390,2390,0
20230627,164500,11382302220,2390,2390,2390,2390,0
20230627,164400,11382302220,2390,2390,2390,2390,0
20230627,164300,11382302220,2390,2390,2390,2390,0
20230627,164200,11382302220,2390,2390,2390,2390,132188
20230627,164100,11382302220,2390,2390,2390,2390,0
20230627,164000,11382302220,2390,2390,2390,2390,0
20230627,163900,11382302220,2390,2390,2390,2390,0
20230627,163800,11382302220,2390,2390,2390,2390,0
20230627,163700,11382302220,2390,2390,2390,2390,0
20230627,163600,11382302220,2390,2390,2390,2390,0
20230627,163500,11382302220,2390,2390,2390,2390,0
20230627,163400,11382302220,2390,2390,2390,2390,0
20230627,163300,11382302220,2390,2390,2390,2390,0
20230627,163200,11382302220,2390,2390,2390,2390,0
20230627,163100,11382302220,2390,2390,2390,2390,0
20230627,163000,11382302220,2390,2390,2390,2390,0
20230627,162900,11382302220,2390,2390,2390,2390,0
20230627,162800,11382302220,2390,2390,2390,2390,0
20230627,162700,11382302220,2390,2390,2390,2390,0
20230627,162600,11382302220,2390,2390,2390,2390,0
20230627,162500,11382302220,2390,2390,2390,2390,0
20230627,162400,11382302220,2390,2390,2390,2390,0
20230627,162300,11382302220,2390,2390,2390,2390,0
20230627,162200,11382302220,2390,2390,2390,2390,0
20230627,162100,11382302220,2390,2390,2390,2390,0
20230627,162000,11382302220,2390,2390,2390,2390,0
20230627,161900,11382302220,2390,2390,2390,2390,0
20230627,161800,11382302220,2390,2390,2390,2390,0
20230627,161700,11382302220,2390,2390,2390,2390,0
20230627,161600,11382302220,2390,2390,2390,2390,0
20230627,161500,11382302220,2390,2390,2390,2390,0
20230627,161400,11382302220,2390,2390,2390,2390,0
20230627,161300,11382302220,2390,2390,2390,2390,0
20230627,161200,11382302220,2390,2390,2390,2390,132188
20230627,161100,11382302220,2390,2390,2390,2390,0
20230627,161000,11382302220,2390,2390,2390,2390,0
20230627,160900,11382302220,2390,2390,2390,2390,0
20230627,160800,11382302220,2390,2390,2390,2390,0
20230627,160700,11382302220,2390,2390,2390,2390,0
20230627,160600,11382302220,2390,2390,2390,2390,0
20230627,160500,11382302220,2390,2390,2390,2390,0
20230627,160400,11382302220,2390,2390,2390,2390,0
20230627,160300,11382302220,2390,2390,2390,2390,0
20230627,160200,11382302220,2390,2390,2390,2390,0
20230627,160100,11382302220,2390,2390,2390,2390,0
20230627,160000,11382302220,2390,2390,2390,2390,0
20230627,155900,11382302220,2390,2390,2390,2390,0
20230627,155800,11382302220,2390,2390,2390,2390,0
20230627,155700,11382302220,2390,2390,2390,2390,0
20230627,155600,11382302220,2390,2390,2390,2390,0
20230627,155500,11382302220,2390,2390,2390,2390,0
20230627,155400,11382302220,2390,2390,2390,2390,0
20230627,155300,11382302220,2390,2390,2390,2390,0
20230627,155200,11382302220,2390,2390,2390,2390,0
20230627,155100,11382302220,2390,2390,2390,2390,0
20230627,155000,11382302220,2390,2390,2390,2390,0
20230627,154900,11382302220,2390,2390,2390,2390,0
20230627,154800,11382302220,2390,2390,2390,2390,0
20230627,154700,11382302220,2390,2390,2390,2390,0
20230627,154600,11382302220,2390,2390,2390,2390,0
20230627,154500,11382302220,2390,2390,2390,2390,0
20230627,154400,11382302220,2390,2390,2390,2390,0
20230627,154300,11382302220,2390,2390,2390,2390,0
20230627,154200,11382302220,2390,2390,2390,2390,132188
20230627,154100,11382302220,2390,2390,2390,2390,0
20230627,154000,11382302220,2390,2390,2390,2390,0
20230627,153900,11382302220,2390,2390,2390,2390,0
20230627,153800,11382302220,2390,2390,2390,2390,0
20230627,153700,11382302220,2390,2390,2390,2390,0
20230627,153600,11382302220,2390,2390,2390,2390,0
20230627,153500,11382302220,2390,2390,2390,2390,0
20230627,153400,11382302220,2390,2390,2390,2390,0
20230627,153300,11382302220,2390,2390,2390,2390,0
20230627,153200,11382302220,2390,2390,2390,2390,0
20230627,153100,11382302220,2390,2390,2390,2390,0
20230627,153000,11382302220,2390,2390,2390,2390,132188
20230627,152900,11066372900,2390,2390,2390,2390,0
20230627,152800,11066372900,2390,2390,2390,2390,0
20230627,152700,11066372900,2390,2390,2390,2390,0
20230627,152600,11066372900,2390,2390,2390,2390,0
20230627,152500,11066372900,2390,2390,2390,2390,0
20230627,152400,11066372900,2390,2390,2390,2390,0
20230627,152300,11066372900,2390,2390,2390,2390,0
20230627,152200,11066372900,2390,2390,2390,2390,0
20230627,152100,11066372900,2390,2390,2390,2390,0
20230627,152000,11066372900,2390,2390,2390,2390,0
20230627,151900,11066372900,2390,2375,2390,2375,23601
20230627,151800,11010108580,2380,2375,2385,2375,20438
20230627,151700,10961414790,2380,2380,2385,2370,16434
20230627,151600,10922408685,2385,2380,2385,2370,6966
20230627,151500,10905855475,2380,2380,2385,2375,10856
20230627,151400,10880034830,2380,2380,2380,2370,9018
20230627,151300,10858623245,2380,2380,2380,2370,28883
20230627,151200,10790064345,2380,2380,2385,2380,8783
20230627,151100,10769159805,2380,2375,2380,2375,4755
20230627,151000,10757852695,2380,2375,2380,2375,3448
20230627,150900,10749653030,2375,2375,2380,2375,5727
20230627,150800,10736046930,2375,2380,2380,2375,12029
20230627,150700,10707474940,2370,2380,2385,2370,23702
20230627,150600,10651125015,2380,2380,2385,2375,17816
20230627,150500,10608645660,2385,2380,2385,2380,3489
20230627,150400,10600335675,2380,2380,2380,2375,2389
20230627,150300,10594650350,2380,2385,2385,2375,16047
20230627,150200,10556491010,2385,2385,2385,2380,1793
20230627,150100,10552216820,2385,2380,2385,2375,9976
20230627,150000,10528473795,2380,2380,2380,2375,1527
20230627,145900,10524839920,2375,2380,2380,2370,2885
20230627,145800,10517989055,2380,2380,2380,2370,3668
20230627,145700,10509269430,2380,2380,2380,2375,339
20230627,145600,10508462765,2380,2370,2380,2370,1006
20230627,145500,10506070900,2375,2375,2375,2370,1310
20230627,145400,10502960750,2375,2380,2380,2375,2586
20230627,145300,10496814520,2375,2375,2380,2375,9945
20230627,145200,10473187375,2375,2370,2375,2370,7618
20230627,145100,10455108940,2375,2375,2375,2370,1413
20230627,145000,10451758465,2370,2375,2375,2370,4913
20230627,144900,10440105105,2370,2370,2375,2370,4539
20230627,144800,10429347200,2375,2370,2375,2370,8074
20230627,144700,10410209430,2370,2370,2370,2365,231
20230627,144600,10409662070,2360,2370,2370,2360,2754
20230627,144500,10403146370,2370,2370,2370,2365,817
20230627,144400,10401210760,2370,2365,2375,2365,3598
20230627,144300,10392689610,2370,2365,2375,2360,6014
20230627,144200,10378440270,2365,2350,2370,2350,25137
20230627,144100,10319214815,2350,2350,2355,2350,5652
20230627,144000,10305927065,2355,2355,2360,2350,7065
20230627,143900,10289298465,2355,2360,2360,2355,2076
20230627,143800,10284409470,2355,2360,2360,2350,4888
20230627,143700,10272897650,2360,2355,2360,2355,2509
20230627,143600,10266986910,2355,2355,2360,2355,1303
20230627,143500,10263917440,2360,2355,2365,2350,14665
20230627,143400,10229374260,2355,2360,2365,2355,3084
20230627,143300,10222100605,2360,2365,2365,2350,9892
20230627,143200,10198761190,2350,2360,2365,2350,7133
20230627,143100,10181959495,2365,2365,2365,2365,2557
20230627,143000,10175912190,2360,2360,2365,2340,92643
20230627,142900,9958404240,2355,2370,2370,2355,31994
20230627,142800,9882981960,2370,2375,2380,2365,8498
20230627,142700,9862859525,2375,2380,2380,2375,874
20230627,142600,9860781955,2380,2370,2380,2370,1059
20230627,142500,9858267750,2375,2375,2375,2375,3797
20230627,142400,9849249875,2375,2370,2375,2370,2412
20230627,142300,9843532375,2370,2375,2375,2370,1281
20230627,142200,9840491500,2375,2375,2375,2370,467
20230627,142100,9839382395,2375,2375,2375,2370,1629
20230627,142000,9835520675,2375,2380,2380,2375,188
20230627,141900,9835073270,2365,2385,2385,2365,37111
20230627,141800,9747106855,2385,2380,2385,2380,518
20230627,141700,9745873085,2380,2385,2385,2380,6258
20230627,141600,9730962095,2385,2385,2385,2380,1660
20230627,141500,9727003020,2380,2380,2385,2380,1024
20230627,141400,9724560830,2385,2380,2385,2380,2802
20230627,141300,9717884990,2385,2390,2390,2380,5108
20230627,141200,9705696910,2385,2385,2390,2385,5292
20230627,141100,9693067210,2385,2385,2390,2385,9693
20230627,141000,9669920425,2385,2385,2390,2385,4434
20230627,140900,9659344595,2385,2385,2385,2380,1622
20230627,140800,9655476160,2385,2385,2385,2380,6430
20230627,140700,9640140660,2385,2385,2390,2385,3437
20230627,140600,9631942150,2380,2380,2385,2380,6266
20230627,140500,9617001745,2385,2385,2385,2380,626
20230627,140400,9615509380,2385,2380,2385,2380,7024
20230627,140300,9598770320,2380,2385,2385,2380,15483
20230627,140200,9561850860,2380,2385,2385,2380,11392
20230627,140100,9534682295,2385,2385,2385,2380,272
20230627,140000,9534033685,2385,2385,2385,2380,1023
20230627,135900,9531597325,2385,2380,2385,2380,499
20230627,135800,9530408585,2380,2380,2380,2375,812
20230627,135700,9528476175,2380,2385,2385,2380,2374
20230627,135600,9522825600,2385,2385,2385,2375,746
20230627,135500,9521049960,2380,2375,2385,2375,653
20230627,135400,9519495600,2375,2380,2385,2375,2069
20230627,135300,9514578180,2380,2385,2385,2380,602
20230627,135200,9513142710,2380,2380,2380,2380,8907
20230627,135100,9491944050,2380,2380,2380,2375,9813
20230627,135000,9468589420,2380,2375,2380,2375,5347
20230627,134900,9455890270,2375,2365,2375,2360,10794
20230627,134800,9430302970,2370,2370,2370,2365,513
20230627,134700,9429088915,2360,2365,2370,2360,2411
20230627,134600,9423389435,2365,2365,2370,2365,4912
20230627,134500,9411765220,2365,2360,2370,2360,1724
20230627,134400,9407690160,2360,2370,2370,2360,14132
20230627,134300,9374292890,2370,2365,2370,2365,2222
20230627,134200,9369034110,2365,2375,2375,2365,1808
20230627,134100,9364752015,2375,2375,2375,2375,264
20230627,134000,9364125015,2375,2370,2375,2370,918
20230627,133900,9361947820,2370,2380,2380,2370,7413
20230627,133800,9344373175,2380,2375,2380,2370,4609
20230627,133700,9333447930,2370,2380,2385,2370,13325
20230627,133600,9301773390,2385,2385,2390,2380,2547
20230627,133500,9295696835,2385,2390,2390,2380,7138
20230627,133400,9278660365,2385,2390,2390,2385,3825
20230627,133300,9269521265,2390,2385,2390,2385,4288
20230627,133200,9259286445,2385,2390,2390,2385,615
20230627,133100,9257817095,2390,2385,2390,2385,3700
20230627,133000,9248991150,2385,2390,2390,2385,1392
20230627,132900,9245666475,2390,2375,2390,2370,19149
20230627,132800,9200063325,2380,2380,2380,2375,137
20230627,132700,9199737305,2380,2370,2380,2370,1130
20230627,132600,9197056375,2375,2380,2380,2370,1623
20230627,132500,9193197240,2370,2375,2380,2370,3759
20230627,132400,9184259365,2380,2380,2380,2370,1056
20230627,132300,9181747615,2370,2375,2385,2370,11731
20230627,132200,9153917365,2375,2380,2380,2375,4586
20230627,132100,9143008035,2385,2385,2385,2380,321
20230627,132000,9142242725,2380,2375,2380,2375,3805
20230627,131900,9133199325,2380,2375,2380,2375,8635
20230627,131800,9112689735,2370,2375,2380,2370,33267
20230627,131700,9033821290,2380,2380,2380,2375,13801
20230627,131600,9001036830,2380,2380,2380,2380,1924
20230627,131500,8996457710,2380,2385,2385,2380,7824
20230627,131400,8977823220,2385,2380,2385,2380,6228
20230627,131300,8962977110,2380,2380,2385,2380,1938
20230627,131200,8958362060,2380,2380,2380,2375,5069
20230627,131100,8946303125,2375,2375,2380,2370,3771
20230627,131000,8937350930,2375,2375,2375,2375,4033
20230627,130900,8927772555,2375,2375,2380,2375,1108
20230627,130800,8925139225,2380,2375,2380,2375,2154
20230627,130700,8920022270,2375,2380,2380,2375,7177
20230627,130600,8902954000,2380,2380,2380,2375,1508
20230627,130500,8899370295,2380,2380,2380,2375,7293
20230627,130400,8882018360,2385,2385,2385,2385,1086
20230627,130300,8879428250,2385,2385,2390,2380,9162
20230627,130200,8857562670,2380,2390,2390,2380,7440
20230627,130100,8839828925,2390,2380,2390,2380,13958
20230627,130000,8806542890,2385,2385,2385,2380,1636
20230627,125900,8802642080,2385,2380,2390,2380,17013
20230627,125800,8762080635,2385,2385,2385,2375,10714
20230627,125700,8736584685,2380,2380,2385,2375,7024
20230627,125600,8719867910,2380,2375,2380,2370,8229
20230627,125500,8700322685,2375,2370,2375,2370,19554
20230627,125400,8653947425,2370,2370,2370,2360,4880
20230627,125300,8642389775,2370,2365,2370,2360,4749
20230627,125200,8631156530,2365,2360,2365,2355,2632
20230627,125100,8624945335,2365,2370,2370,2365,3016
20230627,125000,8617806320,2370,2355,2370,2355,14479
20230627,124900,8583576680,2355,2355,2360,2345,8856
20230627,124800,8562764015,2355,2355,2360,2350,24491
20230627,124700,8505157965,2360,2365,2365,2360,984
20230627,124600,8502835625,2365,2360,2365,2355,6237
20230627,124500,8488122300,2365,2360,2365,2360,833
20230627,124400,8486155105,2360,2365,2365,2355,11340
20230627,124300,8459395555,2365,2365,2365,2360,1279
20230627,124200,8456374275,2365,2365,2365,2360,1880
20230627,124100,8451933835,2365,2365,2365,2360,725
20230627,124000,8450221255,2365,2360,2365,2355,7945
20230627,123900,8431468240,2355,2355,2360,2355,7251
20230627,123800,8414383595,2360,2355,2360,2350,2472
20230627,123700,8408561315,2360,2360,2360,2355,13892
20230627,123600,8375830420,2360,2360,2360,2355,9108
20230627,123500,8354379955,2360,2360,2365,2355,19294
20230627,123400,8308846165,2365,2375,2375,2360,43679
20230627,123300,8205463850,2370,2365,2375,2365,11882
20230627,123200,8177294040,2370,2370,2375,2360,20562
20230627,123100,8128589925,2365,2360,2370,2360,11457
20230627,123000,8101496585,2365,2370,2370,2360,22900
20230627,122900,8047365905,2365,2375,2380,2365,18576
20230627,122800,8003319490,2380,2380,2380,2375,5491
20230627,122700,7990265640,2375,2380,2380,2370,12598
20230627,122600,7960363240,2380,2380,2390,2375,714
20230627,122500,7958663830,2380,2380,2390,2375,2823
20230627,122400,7951945625,2385,2380,2390,2375,7258
20230627,122300,7934636240,2380,2380,2385,2375,7150
20230627,122200,7917629365,2380,2390,2400,2375,25905
20230627,122100,7855822495,2400,2400,2405,2390,62961
20230627,122000,7704813835,2400,2395,2400,2395,47595
20230627,121900,7590608675,2395,2395,2395,2390,41835
20230627,121800,7490416580,2395,2380,2395,2375,46766
20230627,121700,7378586415,2380,2385,2385,2375,1189
20230627,121600,7375755965,2385,2390,2395,2375,10930
20230627,121500,7349713165,2390,2385,2395,2385,13015
20230627,121400,7318605600,2385,2385,2390,2385,7728
20230627,121300,7300160975,2390,2385,2390,2380,5591
20230627,121200,7286845245,2390,2390,2395,2385,4077
20230627,121100,7277105040,2390,2385,2395,2380,64446
20230627,121000,7123241935,2385,2390,2390,2380,51818
20230627,120900,6999571010,2390,2395,2400,2390,14453
20230627,120800,6964976445,2395,2395,2400,2390,50627
20230627,120700,6843666030,2395,2385,2400,2380,67238
20230627,120600,6682828350,2385,2375,2385,2375,10757
20230627,120500,6657215960,2375,2380,2385,2375,8593
20230627,120400,6636791680,2375,2370,2375,2365,8393
20230627,120300,6616881725,2375,2385,2390,2375,15048
20230627,120200,6581027435,2385,2370,2390,2370,70610
20230627,120100,6412717560,2375,2365,2380,2350,69518
20230627,120000,6248841380,2370,2375,2375,2360,9782
20230627,115900,6225693100,2375,2365,2375,2365,31451
20230627,115800,6151163370,2360,2355,2365,2355,23120
20230627,115700,6096681565,2360,2360,2360,2355,1449
20230627,115600,6093266415,2360,2360,2360,2355,216
20230627,115500,6092756760,2360,2365,2365,2355,16438
20230627,115400,6054004605,2370,2370,2370,2365,1752
20230627,115300,6049852880,2370,2360,2370,2360,2407
20230627,115200,6044150745,2360,2365,2365,2360,5758
20230627,115100,6030538330,2365,2365,2370,2360,959
20230627,115000,6028273340,2365,2370,2370,2360,5016
20230627,114900,6016427145,2365,2365,2370,2365,3189
20230627,114800,6008879040,2370,2370,2375,2365,2854
20230627,114700,6002114255,2370,2370,2370,2365,14221
20230627,114600,5968451725,2370,2370,2370,2370,289
20230627,114500,5967766795,2365,2370,2370,2365,2050
20230627,114400,5962911865,2370,2370,2370,2365,1005
20230627,114300,5960530050,2370,2360,2370,2350,29649
20230627,114200,5890455990,2350,2355,2360,2350,7904
20230627,114100,5871845245,2355,2355,2360,2355,10085
20230627,114000,5848093615,2355,2355,2360,2345,29735
20230627,113900,5778168410,2355,2360,2360,2355,4624
20230627,113800,5767273965,2360,2355,2360,2355,1560
20230627,113700,5763596650,2355,2360,2365,2355,6148
20230627,113600,5749111395,2360,2365,2365,2350,24132
20230627,113500,5692262295,2355,2355,2370,2355,13947
20230627,113400,5659313775,2360,2370,2370,2355,9207
20230627,113300,5637575330,2370,2370,2375,2370,13154
20230627,113200,5606395745,2370,2370,2375,2365,26542
20230627,113100,5543562885,2370,2370,2375,2365,15287
20230627,113000,5507338100,2375,2380,2380,2365,11925
20230627,112900,5479024840,2385,2365,2385,2355,37862
20230627,112800,5389078660,2365,2375,2380,2355,45998
20230627,112700,5280292740,2375,2380,2385,2375,67847
20230627,112600,5118894480,2385,2390,2395,2380,40551
20230627,112500,5022056535,2385,2390,2400,2385,110527
20230627,112400,4757172720,2395,2375,2395,2375,91243
20230627,112300,4539517950,2375,2380,2385,2375,39764
20230627,112200,4444859810,2385,2385,2385,2375,26496
20230627,112100,4381847660,2385,2390,2390,2380,50138
20230627,112000,4262211260,2390,2365,2390,2360,94485
20230627,111900,4037718015,2365,2370,2370,2350,36643
20230627,111800,3951204825,2370,2370,2375,2365,18071
20230627,111700,3908384010,2370,2370,2375,2365,14091
20230627,111600,3874987600,2370,2365,2380,2365,33027
20230627,111500,3796719510,2365,2385,2385,2365,57119
20230627,111400,3661162140,2385,2370,2390,2370,82820
20230627,111300,3464148025,2370,2385,2390,2370,47952
20230627,111200,3349956505,2380,2370,2385,2365,106437
20230627,111100,3096989020,2370,2370,2375,2365,62978
20230627,111000,2947721570,2370,2360,2375,2360,70236
20230627,110900,2781537050,2355,2365,2365,2345,68357
20230627,110800,2620729875,2355,2355,2375,2355,108729
20230627,110700,2363512500,2355,2350,2365,2345,73636
20230627,110600,2189932960,2350,2335,2355,2335,76386
20230627,110500,2010627630,2335,2345,2350,2330,46569
20230627,110400,1901670860,2340,2340,2345,2330,22665
20230627,110300,1848649320,2335,2330,2340,2320,46209
20230627,110200,1740875730,2325,2335,2340,2320,61101
20230627,110100,1598517005,2335,2315,2340,2310,137984
20230627,110000,1277424580,2315,2295,2315,2295,53862
20230627,105900,1153005495,2295,2295,2305,2295,20623
20230627,105800,1105611795,2295,2290,2295,2290,11638
20230627,105700,1078952165,2290,2285,2290,2280,5686
20230627,105600,1065952270,2285,2285,2285,2285,1881
20230627,105500,1061654185,2285,2285,2290,2285,6621
20230627,105400,1046524795,2285,2280,2285,2280,943
20230627,105300,1044372795,2280,2280,2280,2280,7870
20230627,105200,1026429195,2280,2285,2285,2280,1416
20230627,105100,1023199795,2280,2285,2285,2280,3096
20230627,105000,1016127705,2285,2280,2285,2280,3074
20230627,104900,1009116485,2280,2275,2280,2275,493
20230627,104800,1007993980,2280,2285,2285,2280,6278
20230627,104700,993679240,2285,2280,2285,2280,2875
20230627,104600,987116475,2280,2280,2285,2270,4742
20230627,104500,976303905,2270,2275,2280,2270,3167
20230627,104400,969088780,2275,2270,2275,2270,6900
20230627,104300,953396115,2275,2270,2275,2270,1143
20230627,104200,950800845,2270,2280,2280,2270,2704
20230627,104100,944647365,2280,2280,2280,2280,1587
20230627,104000,941029005,2280,2280,2280,2280,1395
20230627,103900,937848405,2280,2275,2280,2275,6104
20230627,103800,923959285,2275,2270,2275,2260,10535
20230627,103700,900095010,2270,2265,2270,2260,5405
20230627,103600,887856150,2265,2265,2270,2260,5446
20230627,103500,875534525,2265,2265,2265,2260,1997
20230627,103400,871013420,2265,2265,2265,2265,231
20230627,103300,870490205,2260,2265,2265,2260,410
20230627,103200,869561580,2260,2265,2265,2260,5150
20230627,103100,857920090,2265,2265,2265,2265,152
20230627,103000,857575810,2265,2265,2270,2260,4225
20230627,102900,848021505,2265,2265,2265,2260,2323
20230627,102800,842761660,2265,2265,2265,2265,233
20230627,102700,842233915,2265,2260,2265,2260,3269
20230627,102600,834844630,2265,2265,2265,2265,2519
20230627,102500,829139095,2270,2265,2270,2265,236
20230627,102400,828603475,2265,2265,2270,2265,1372
20230627,102300,825495765,2265,2265,2265,2265,766
20230627,102200,823760775,2265,2265,2270,2265,6469
20230627,102100,809108360,2265,2265,2270,2265,1494
20230627,102000,805721545,2260,2265,2265,2260,2103
20230627,101900,800963245,2270,2270,2270,2270,204
20230627,101800,800500165,2265,2260,2265,2260,11669
20230627,101700,774127020,2270,2265,2270,2265,1841
20230627,101600,769956525,2270,2265,2275,2265,648
20230627,101500,768485715,2265,2275,2275,2265,1686
20230627,101400,764663345,2275,2270,2275,2265,12589
20230627,101300,736137900,2270,2275,2275,2270,506
20230627,101200,734989255,2275,2275,2275,2275,329
20230627,101100,734240780,2275,2270,2275,2270,289
20230627,101000,733583355,2275,2280,2280,2275,314
20230627,100900,732868990,2280,2270,2280,2270,274
20230627,100800,732246735,2275,2270,2280,2270,2750
20230627,100700,725999310,2270,2280,2280,2270,542
20230627,100600,724768000,2275,2270,2275,2270,842
20230627,100500,722855845,2280,2280,2280,2270,494
20230627,100400,721730370,2280,2275,2280,2275,1299
20230627,100300,718769595,2280,2280,2280,2275,366
20230627,100200,717935615,2280,2275,2285,2275,4259
20230627,100100,708236010,2280,2280,2280,2280,3
20230627,100000,708229170,2280,2280,2280,2280,1107
20230627,095900,705705210,2280,2275,2280,2275,1242
20230627,095800,702878460,2270,2265,2270,2265,4267
20230627,095700,693202805,2265,2270,2270,2265,1436
20230627,095600,689943590,2275,2280,2280,2270,785
20230627,095500,688157500,2280,2280,2280,2280,1
20230627,095400,688155220,2280,2275,2280,2270,3300
20230627,095300,680654625,2280,2285,2285,2275,4673
20230627,095200,669998320,2285,2285,2285,2285,112
20230627,095100,669742400,2290,2285,2290,2280,3326
20230627,095000,662152840,2290,2290,2295,2290,10908
20230627,094900,637155570,2290,2280,2290,2280,15915
20230627,094800,600776760,2275,2260,2275,2260,6241
20230627,094700,586615970,2270,2260,2270,2260,802
20230627,094600,584795800,2260,2270,2270,2260,3022
20230627,094500,577958935,2270,2270,2275,2260,5784
20230627,094400,564853510,2265,2270,2275,2265,372
20230627,094300,564009480,2270,2265,2270,2265,223
20230627,094200,563503585,2275,2270,2275,2265,3672
20230627,094100,555170340,2275,2280,2280,2275,11
20230627,094000,555145310,2280,2285,2285,2270,2816
20230627,093900,548733945,2280,2280,2290,2275,693
20230627,093800,547151320,2285,2280,2285,2280,6741
20230627,093700,531761430,2280,2285,2285,2280,2404
20230627,093600,526273640,2285,2285,2290,2280,5900
20230627,093500,512809995,2285,2275,2285,2275,10323
20230627,093400,489249460,2275,2275,2275,2270,4748
20230627,093300,478448980,2275,2265,2275,2265,5508
20230627,093200,465948375,2265,2265,2265,2260,4570
20230627,093100,455618775,2265,2250,2265,2250,31764
20230627,093000,383852060,2250,2250,2250,2250,1001
20230627,092900,381599810,2250,2255,2260,2250,2586
20230627,092800,375767375,2260,2260,2260,2255,4518
20230627,092700,365559955,2260,2255,2260,2255,4264
20230627,092600,355941720,2255,2255,2255,2250,7985
20230627,092500,337965425,2255,2260,2260,2255,335
20230627,092400,337209445,2260,2250,2260,2250,7743
20230627,092300,319767485,2250,2240,2250,2240,5147
20230627,092200,308237720,2240,2250,2255,2240,8787
20230627,092100,288552825,2250,2250,2255,2240,7101
20230627,092000,272630120,2255,2250,2255,2245,19
20230627,091900,272587340,2240,2255,2255,2240,5388
20230627,091800,260493620,2255,2250,2255,2250,2236
20230627,091700,255459890,2250,2255,2255,2240,4373
20230627,091600,245621290,2255,2245,2255,2240,3699
20230627,091500,237300825,2250,2255,2255,2235,8283
20230627,091400,218742165,2250,2245,2255,2245,1412
20230627,091300,215569200,2255,2250,2255,2250,142
20230627,091200,215249000,2245,2230,2245,2230,4583
20230627,091100,204981965,2230,2245,2245,2230,4289
20230627,091000,195386340,2240,2245,2245,2240,8557
20230627,090900,176218655,2230,2245,2250,2230,6380
20230627,090800,161954130,2250,2250,2255,2250,552
20230627,090700,160712120,2250,2250,2250,2250,1426
20230627,090600,157503620,2250,2245,2250,2240,1583
20230627,090500,153949950,2240,2235,2240,2225,13424
20230627,090400,123968540,2235,2230,2235,2225,3160
20230627,090300,116929995,2225,2230,2230,2225,9812
20230627,090200,95071970,2230,2230,2235,2230,2998
20230627,090100,88386420,2230,2235,2240,2225,3765
20230627,090000,79977950,2235,2235,2245,2225,35000