stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194900,11306019150,271,271,271,271,126706
20230627,194800,11306019150,271,271,271,271,0
20230627,194700,11306019150,271,271,271,271,0
20230627,194600,11306019150,271,271,271,271,0
20230627,194500,11306019150,271,271,271,271,0
20230627,194400,11306019150,271,271,271,271,0
20230627,194300,11306019150,271,271,271,271,0
20230627,194200,11306019150,271,271,271,271,0
20230627,194100,11306019150,271,271,271,271,0
20230627,194000,11306019150,271,271,271,271,0
20230627,193900,11306019150,271,271,271,271,0
20230627,193800,11306019150,271,271,271,271,0
20230627,193700,11306019150,271,271,271,271,0
20230627,193600,11306019150,271,271,271,271,0
20230627,193500,11306019150,271,271,271,271,0
20230627,193400,11306019150,271,271,271,271,0
20230627,193300,11306019150,271,271,271,271,0
20230627,193200,11306019150,271,271,271,271,0
20230627,193100,11306019150,271,271,271,271,0
20230627,193000,11306019150,271,271,271,271,0
20230627,192900,11306019150,271,271,271,271,0
20230627,192800,11306019150,271,271,271,271,0
20230627,192700,11306019150,271,271,271,271,0
20230627,192600,11306019150,271,271,271,271,0
20230627,192500,11306019150,271,271,271,271,0
20230627,192400,11306019150,271,271,271,271,0
20230627,192300,11306019150,271,271,271,271,0
20230627,192200,11306019150,271,271,271,271,0
20230627,192100,11306019150,271,271,271,271,0
20230627,192000,11306019150,271,271,271,271,0
20230627,191900,11306019150,271,271,271,271,126706
20230627,191800,11306019150,271,271,271,271,0
20230627,191700,11306019150,271,271,271,271,0
20230627,191600,11306019150,271,271,271,271,0
20230627,191500,11306019150,271,271,271,271,0
20230627,191400,11306019150,271,271,271,271,0
20230627,191300,11306019150,271,271,271,271,0
20230627,191200,11306019150,271,271,271,271,0
20230627,191100,11306019150,271,271,271,271,0
20230627,191000,11306019150,271,271,271,271,0
20230627,190900,11306019150,271,271,271,271,0
20230627,190800,11306019150,271,271,271,271,0
20230627,190700,11306019150,271,271,271,271,0
20230627,190600,11306019150,271,271,271,271,0
20230627,190500,11306019150,271,271,271,271,0
20230627,190400,11306019150,271,271,271,271,0
20230627,190300,11306019150,271,271,271,271,0
20230627,190200,11306019150,271,271,271,271,0
20230627,190100,11306019150,271,271,271,271,0
20230627,190000,11306019150,271,271,271,271,0
20230627,185900,11306019150,271,271,271,271,0
20230627,185800,11306019150,271,271,271,271,0
20230627,185700,11306019150,271,271,271,271,0
20230627,185600,11306019150,271,271,271,271,0
20230627,185500,11306019150,271,271,271,271,0
20230627,185400,11306019150,271,271,271,271,0
20230627,185300,11306019150,271,271,271,271,0
20230627,185200,11306019150,271,271,271,271,0
20230627,185100,11306019150,271,271,271,271,0
20230627,185000,11306019150,271,271,271,271,0
20230627,184900,11306019150,271,271,271,271,126706
20230627,184800,11306019150,271,271,271,271,0
20230627,184700,11306019150,271,271,271,271,0
20230627,184600,11306019150,271,271,271,271,0
20230627,184500,11306019150,271,271,271,271,0
20230627,184400,11306019150,271,271,271,271,0
20230627,184300,11306019150,271,271,271,271,0
20230627,184200,11306019150,271,271,271,271,0
20230627,184100,11306019150,271,271,271,271,0
20230627,184000,11306019150,271,271,271,271,0
20230627,183900,11306019150,271,271,271,271,0
20230627,183800,11306019150,271,271,271,271,0
20230627,183700,11306019150,271,271,271,271,0
20230627,183600,11306019150,271,271,271,271,0
20230627,183500,11306019150,271,271,271,271,0
20230627,183400,11306019150,271,271,271,271,0
20230627,183300,11306019150,271,271,271,271,0
20230627,183200,11306019150,271,271,271,271,0
20230627,183100,11306019150,271,271,271,271,0
20230627,183000,11306019150,271,271,271,271,0
20230627,182900,11306019150,271,271,271,271,0
20230627,182800,11306019150,271,271,271,271,0
20230627,182700,11306019150,271,271,271,271,0
20230627,182600,11306019150,271,271,271,271,0
20230627,182500,11306019150,271,271,271,271,0
20230627,182400,11306019150,271,271,271,271,0
20230627,182300,11306019150,271,271,271,271,0
20230627,182200,11306019150,271,271,271,271,0
20230627,182100,11306019150,271,271,271,271,0
20230627,182000,11306019150,271,271,271,271,0
20230627,181900,11306019150,271,271,271,271,126706
20230627,181800,11306019150,271,271,271,271,0
20230627,181700,11306019150,271,271,271,271,0
20230627,181600,11306019150,271,271,271,271,0
20230627,181500,11306019150,271,271,271,271,0
20230627,181400,11306019150,271,271,271,271,0
20230627,181300,11306019150,271,271,271,271,0
20230627,181200,11306019150,271,271,271,271,0
20230627,181100,11306019150,271,271,271,271,0
20230627,181000,11306019150,271,271,271,271,0
20230627,180900,11306019150,271,271,271,271,0
20230627,180800,11306019150,271,271,271,271,0
20230627,180700,11306019150,271,271,271,271,0
20230627,180600,11306019150,271,271,271,271,0
20230627,180500,11306019150,271,271,271,271,0
20230627,180400,11306019150,271,271,271,271,0
20230627,180300,11306019150,271,271,271,271,0
20230627,180200,11306019150,271,271,271,271,0
20230627,180100,11306019150,271,271,271,271,0
20230627,180000,11306019150,271,271,271,271,0
20230627,175900,11306019150,271,271,271,271,0
20230627,175800,11306019150,271,271,271,271,0
20230627,175700,11306019150,271,271,271,271,0
20230627,175600,11306019150,271,271,271,271,0
20230627,175500,11306019150,271,271,271,271,0
20230627,175400,11306019150,271,271,271,271,0
20230627,175300,11306019150,271,271,271,271,0
20230627,175200,11306019150,271,271,271,271,0
20230627,175100,11306019150,271,271,271,271,0
20230627,175000,11306019150,271,271,271,271,0
20230627,174900,11306019150,271,271,271,271,126706
20230627,174800,11306019150,271,271,271,271,0
20230627,174700,11306019150,271,271,271,271,0
20230627,174600,11306019150,271,271,271,271,0
20230627,174500,11306019150,271,271,271,271,0
20230627,174400,11306019150,271,271,271,271,0
20230627,174300,11306019150,271,271,271,271,0
20230627,174200,11306019150,271,271,271,271,0
20230627,174100,11306019150,271,271,271,271,0
20230627,174000,11306019150,271,271,271,271,0
20230627,173900,11306019150,271,271,271,271,0
20230627,173800,11306019150,271,271,271,271,0
20230627,173700,11306019150,271,271,271,271,0
20230627,173600,11306019150,271,271,271,271,0
20230627,173500,11306019150,271,271,271,271,0
20230627,173400,11306019150,271,271,271,271,0
20230627,173300,11306019150,271,271,271,271,0
20230627,173200,11306019150,271,271,271,271,0
20230627,173100,11306019150,271,271,271,271,0
20230627,173000,11306019150,271,271,271,271,0
20230627,172900,11306019150,271,271,271,271,0
20230627,172800,11306019150,271,271,271,271,0
20230627,172700,11306019150,271,271,271,271,0
20230627,172600,11306019150,271,271,271,271,0
20230627,172500,11306019150,271,271,271,271,0
20230627,172400,11306019150,271,271,271,271,0
20230627,172300,11306019150,271,271,271,271,0
20230627,172200,11306019150,271,271,271,271,0
20230627,172100,11306019150,271,271,271,271,0
20230627,172000,11306019150,271,271,271,271,0
20230627,171900,11306019150,271,271,271,271,126706
20230627,171800,11306019150,271,271,271,271,0
20230627,171700,11306019150,271,271,271,271,0
20230627,171600,11306019150,271,271,271,271,0
20230627,171500,11306019150,271,271,271,271,0
20230627,171400,11306019150,271,271,271,271,0
20230627,171300,11306019150,271,271,271,271,0
20230627,171200,11306019150,271,271,271,271,0
20230627,171100,11306019150,271,271,271,271,0
20230627,171000,11306019150,271,271,271,271,0
20230627,170900,11306019150,271,271,271,271,0
20230627,170800,11306019150,271,271,271,271,0
20230627,170700,11306019150,271,271,271,271,0
20230627,170600,11306019150,271,271,271,271,0
20230627,170500,11306019150,271,271,271,271,0
20230627,170400,11306019150,271,271,271,271,0
20230627,170300,11306019150,271,271,271,271,0
20230627,170200,11306019150,271,271,271,271,0
20230627,170100,11306019150,271,271,271,271,0
20230627,170000,11306019150,271,271,271,271,0
20230627,165900,11306019150,271,271,271,271,0
20230627,165800,11306019150,271,271,271,271,0
20230627,165700,11306019150,271,271,271,271,0
20230627,165600,11306019150,271,271,271,271,0
20230627,165500,11306019150,271,271,271,271,0
20230627,165400,11306019150,271,271,271,271,0
20230627,165300,11306019150,271,271,271,271,0
20230627,165200,11306019150,271,271,271,271,0
20230627,165100,11306019150,271,271,271,271,0
20230627,165000,11306019150,271,271,271,271,0
20230627,164900,11306019150,271,271,271,271,126706
20230627,164800,11306019150,271,271,271,271,0
20230627,164700,11306019150,271,271,271,271,0
20230627,164600,11306019150,271,271,271,271,0
20230627,164500,11306019150,271,271,271,271,0
20230627,164400,11306019150,271,271,271,271,0
20230627,164300,11306019150,271,271,271,271,0
20230627,164200,11306019150,271,271,271,271,0
20230627,164100,11306019150,271,271,271,271,0
20230627,164000,11306019150,271,271,271,271,0
20230627,163900,11306019150,271,271,271,271,0
20230627,163800,11306019150,271,271,271,271,0
20230627,163700,11306019150,271,271,271,271,0
20230627,163600,11306019150,271,271,271,271,0
20230627,163500,11306019150,271,271,271,271,0
20230627,163400,11306019150,271,271,271,271,0
20230627,163300,11306019150,271,271,271,271,0
20230627,163200,11306019150,271,271,271,271,0
20230627,163100,11306019150,271,271,271,271,0
20230627,163000,11306019150,271,271,271,271,0
20230627,162900,11306019150,271,271,271,271,0
20230627,162800,11306019150,271,271,271,271,0
20230627,162700,11306019150,271,271,271,271,0
20230627,162600,11306019150,271,271,271,271,0
20230627,162500,11306019150,271,271,271,271,0
20230627,162400,11306019150,271,271,271,271,0
20230627,162300,11306019150,271,271,271,271,0
20230627,162200,11306019150,271,271,271,271,0
20230627,162100,11306019150,271,271,271,271,0
20230627,162000,11306019150,271,271,271,271,0
20230627,161900,11306019150,271,271,271,271,126706
20230627,161800,11306019150,271,271,271,271,0
20230627,161700,11306019150,271,271,271,271,0
20230627,161600,11306019150,271,271,271,271,0
20230627,161500,11306019150,271,271,271,271,0
20230627,161400,11306019150,271,271,271,271,0
20230627,161300,11306019150,271,271,271,271,0
20230627,161200,11306019150,271,271,271,271,0
20230627,161100,11306019150,271,271,271,271,0
20230627,161000,11306019150,271,271,271,271,0
20230627,160900,11306019150,271,271,271,271,0
20230627,160800,11306019150,271,271,271,271,0
20230627,160700,11306019150,271,271,271,271,0
20230627,160600,11306019150,271,271,271,271,0
20230627,160500,11306019150,271,271,271,271,0
20230627,160400,11306019150,271,271,271,271,0
20230627,160300,11306019150,271,271,271,271,0
20230627,160200,11306019150,271,271,271,271,0
20230627,160100,11306019150,271,271,271,271,0
20230627,160000,11306019150,271,271,271,271,0
20230627,155900,11306019150,271,271,271,271,0
20230627,155800,11306019150,271,271,271,271,0
20230627,155700,11306019150,271,271,271,271,0
20230627,155600,11306019150,271,271,271,271,0
20230627,155500,11306019150,271,271,271,271,0
20230627,155400,11306019150,271,271,271,271,0
20230627,155300,11306019150,271,271,271,271,0
20230627,155200,11306019150,271,271,271,271,0
20230627,155100,11306019150,271,271,271,271,0
20230627,155000,11306019150,271,271,271,271,0
20230627,154900,11306019150,271,271,271,271,126706
20230627,154800,11306019150,271,271,271,271,0
20230627,154700,11306019150,271,271,271,271,0
20230627,154600,11306019150,271,271,271,271,0
20230627,154500,11306019150,271,271,271,271,0
20230627,154400,11306019150,271,271,271,271,0
20230627,154300,11306019150,271,271,271,271,0
20230627,154200,11306019150,271,271,271,271,0
20230627,154100,11306019150,271,271,271,271,0
20230627,154000,11306019150,271,271,271,271,0
20230627,153900,11306019150,271,271,271,271,0
20230627,153800,11306019150,271,271,271,271,0
20230627,153700,11306019150,271,271,271,271,0
20230627,153600,11306019150,271,271,271,271,0
20230627,153500,11306019150,271,271,271,271,0
20230627,153400,11306019150,271,271,271,271,0
20230627,153300,11306019150,271,271,271,271,0
20230627,153200,11306019150,271,271,271,271,0
20230627,153100,11306019150,271,271,271,271,0
20230627,153000,11306019150,271,271,271,271,126706
20230627,152900,11271681824,271,271,271,271,0
20230627,152800,11271681824,271,271,271,271,0
20230627,152700,11271681824,271,271,271,271,0
20230627,152600,11271681824,271,271,271,271,0
20230627,152500,11271681824,271,271,271,271,0
20230627,152400,11271681824,271,271,271,271,0
20230627,152300,11271681824,271,271,271,271,0
20230627,152200,11271681824,271,271,271,271,0
20230627,152100,11271681824,271,271,271,271,0
20230627,152000,11271681824,271,271,271,271,0
20230627,151900,11271681824,271,272,272,271,24938
20230627,151800,11264915398,272,272,272,271,28128
20230627,151700,11257265086,272,271,272,271,17463
20230627,151600,11252531156,271,272,272,271,26665
20230627,151500,11245304092,271,272,272,271,38193
20230627,151400,11234919638,272,272,273,272,32261
20230627,151300,11226141346,273,273,273,272,33908
20230627,151200,11216884767,273,273,273,272,20384
20230627,151100,11211319965,273,273,273,272,16050
20230627,151000,11206953316,273,273,273,272,39021
20230627,150900,11196327603,272,273,273,272,17599
20230627,150800,11191530668,273,272,273,272,15821
20230627,150700,11187222974,272,273,274,272,77998
20230627,150600,11165903306,272,273,273,272,72398
20230627,150500,11146190562,272,272,273,272,3173
20230627,150400,11145325651,273,273,273,272,40783
20230627,150300,11134201091,273,273,273,272,21461
20230627,150200,11128359991,273,273,273,272,26296
20230627,150100,11121196489,273,273,273,272,17645
20230627,150000,11116379736,273,272,273,271,45486
20230627,145900,11103967273,272,271,272,271,14104
20230627,145800,11100133539,271,271,272,270,66377
20230627,145700,11082154022,271,271,271,271,1289
20230627,145600,11081804703,271,271,271,270,20209
20230627,145500,11076334475,271,272,272,271,2649
20230627,145400,11075616276,271,272,273,271,117682
20230627,145300,11043607124,273,272,273,271,79213
20230627,145200,11022058030,272,272,272,271,13076
20230627,145100,11018502439,271,271,272,271,17805
20230627,145000,11013676674,272,272,272,271,3830
20230627,144900,11012638177,271,272,272,271,6557
20230627,144800,11010860122,272,271,272,271,14433
20230627,144700,11006935388,272,272,272,270,32050
20230627,144600,10998229419,271,270,272,270,9526
20230627,144500,10995653111,270,271,271,270,18267
20230627,144400,10990721005,270,270,271,269,78213
20230627,144300,10969602943,270,270,271,270,9307
20230627,144200,10967087345,270,270,271,270,30673
20230627,144100,10958805428,270,271,271,270,20915
20230627,144000,10953155068,270,271,271,270,18809
20230627,143900,10948057841,271,270,272,270,3857
20230627,143800,10947012462,270,270,271,270,10315
20230627,143700,10944227311,270,270,272,270,5801
20230627,143600,10942658030,270,271,271,270,20852
20230627,143500,10937020520,271,272,273,270,39311
20230627,143400,10926341289,272,272,273,272,17329
20230627,143300,10921627746,272,272,273,272,27317
20230627,143200,10914197521,272,273,273,272,2081
20230627,143100,10913631486,272,273,273,272,62359
20230627,143000,10896615917,273,271,273,271,52478
20230627,142900,10882363512,271,271,272,271,22539
20230627,142800,10876255409,271,271,272,271,17514
20230627,142700,10871499092,272,271,272,271,111221
20230627,142600,10841253402,270,271,272,270,21260
20230627,142500,10835485809,270,270,271,270,34862
20230627,142400,10826068396,270,269,272,269,10755
20230627,142300,10823153875,269,271,271,269,29338
20230627,142200,10815223360,271,271,271,271,1191
20230627,142100,10814900599,270,270,271,270,29337
20230627,142000,10806966607,270,271,271,270,9599
20230627,141900,10804373194,271,270,271,270,59569
20230627,141800,10788289356,270,270,271,270,6028
20230627,141700,10786657555,271,270,272,270,28557
20230627,141600,10778941370,270,271,272,270,12135
20230627,141500,10775651859,270,270,271,270,34464
20230627,141400,10766344631,270,270,271,270,19370
20230627,141300,10761114585,270,270,270,270,5245
20230627,141200,10759698435,270,271,271,270,45157
20230627,141100,10747505766,270,270,271,270,8312
20230627,141000,10745257526,271,271,272,271,35247
20230627,140900,10735705511,271,271,272,271,938
20230627,140800,10735450861,271,272,273,271,11503
20230627,140700,10732314397,272,272,273,272,40107
20230627,140600,10721404738,272,270,273,270,143589
20230627,140500,10682375371,270,269,270,269,21901
20230627,140400,10676468221,269,269,270,269,4395
20230627,140300,10675283109,269,268,270,268,8619
20230627,140200,10672969833,268,269,270,268,79003
20230627,140100,10651726374,270,271,271,269,4399
20230627,140000,10650537678,271,271,271,270,109080
20230627,135900,10621081653,271,271,272,271,24029
20230627,135800,10614564770,271,270,271,270,31362
20230627,135700,10606077076,271,270,271,270,11565
20230627,135600,10602948536,270,270,271,270,13364
20230627,135500,10599339748,271,271,272,270,21810
20230627,135400,10593427230,271,272,272,271,3644
20230627,135300,10592438921,271,272,272,270,30552
20230627,135200,10584159292,271,273,273,271,64048
20230627,135100,10566748923,273,273,273,271,59868
20230627,135000,10550445400,273,272,274,271,242664
20230627,134900,10484187521,272,271,272,270,82683
20230627,134800,10461773764,270,270,271,270,7018
20230627,134700,10459878401,271,270,271,269,25903
20230627,134600,10452882036,270,269,270,269,103725
20230627,134500,10424888604,269,269,270,269,11700
20230627,134400,10421736861,270,270,270,268,35621
20230627,134300,10412139949,270,269,270,267,512207
20230627,134200,10274802361,268,269,270,268,140181
20230627,134100,10237156910,269,269,270,269,81816
20230627,134000,10215147806,269,270,270,269,4277
20230627,133900,10213997189,270,270,270,270,16303
20230627,133800,10209595379,270,270,271,269,70574
20230627,133700,10190560981,270,270,271,270,12132
20230627,133600,10187284841,270,271,271,270,9024
20230627,133500,10184845288,271,270,271,270,34416
20230627,133400,10175529985,270,271,272,270,32525
20230627,133300,10166737766,271,272,272,271,54453
20230627,133200,10151968646,272,272,273,271,71889
20230627,133100,10132414713,271,271,272,270,15118
20230627,133000,10128316870,271,272,272,270,46525
20230627,132900,10115723703,272,271,272,270,30356
20230627,132800,10107505436,271,271,272,270,34945
20230627,132700,10098036013,271,272,272,270,36257
20230627,132600,10088226110,272,271,272,270,22995
20230627,132500,10081993844,272,270,272,270,31234
20230627,132400,10073524571,271,271,271,270,81076
20230627,132300,10051560963,271,270,271,269,141691
20230627,132200,10013304252,270,270,271,270,90333
20230627,132100,9988914341,270,272,272,270,160405
20230627,132000,9945447254,271,271,272,271,37956
20230627,131900,9935159919,272,272,273,271,26751
20230627,131800,9927900616,272,272,273,272,20633
20230627,131700,9922274138,272,273,273,272,60127
20230627,131600,9905912634,273,273,274,273,35836
20230627,131500,9896127439,273,273,274,273,15217
20230627,131400,9891972633,273,273,274,272,122659
20230627,131300,9858530989,273,273,274,273,29883
20230627,131200,9850372711,273,273,274,273,22943
20230627,131100,9844103382,274,275,275,273,37276
20230627,131000,9833894099,275,275,275,274,3442
20230627,130900,9832948470,275,274,275,273,4112
20230627,130800,9831821813,274,273,275,273,32995
20230627,130700,9822781513,274,272,274,272,31509
20230627,130600,9814192458,273,274,274,272,30947
20230627,130500,9805749601,274,275,275,272,207540
20230627,130400,9748887057,274,275,276,274,89869
20230627,130300,9724173686,275,272,275,272,52813
20230627,130200,9709731015,273,272,273,272,56231
20230627,130100,9694435220,272,273,273,272,97236
20230627,130000,9667981912,273,273,274,273,34193
20230627,125900,9658647023,273,273,274,273,45326
20230627,125800,9646266575,273,275,275,273,151791
20230627,125700,9604664929,275,274,275,274,28139
20230627,125600,9596942502,274,274,275,274,37498
20230627,125500,9586667649,274,273,274,273,20730
20230627,125400,9580988799,273,275,275,273,16782
20230627,125300,9576381543,275,274,275,273,136564
20230627,125200,9539007725,274,273,274,273,5782
20230627,125100,9537426632,273,273,274,272,61198
20230627,125000,9520719010,273,273,274,273,9780
20230627,124900,9518046751,273,272,275,272,141396
20230627,124800,9479336759,272,274,274,272,63598
20230627,124700,9461977122,274,273,274,273,29747
20230627,124600,9453839266,273,273,274,272,167951
20230627,124500,9408125595,273,275,275,273,298685
20230627,124400,9326212891,275,276,276,275,48707
20230627,124300,9312804005,276,277,277,276,90429
20230627,124200,9287797362,276,277,278,276,214098
20230627,124100,9228456385,278,277,278,275,77201
20230627,124000,9207068224,277,276,277,275,57129
20230627,123900,9191296049,275,277,277,275,42399
20230627,123800,9179595064,276,278,279,276,154827
20230627,123700,9136698333,277,274,278,274,89282
20230627,123600,9111990583,275,277,278,274,145982
20230627,123500,9071667129,278,276,278,276,111262
20230627,123400,9040844518,277,275,279,274,145084
20230627,123300,9000665430,275,274,276,274,91282
20230627,123200,8975517225,275,275,276,274,65565
20230627,123100,8957488063,275,274,275,273,84864
20230627,123000,8934286328,273,274,275,273,98808
20230627,122900,8907245101,274,275,276,274,54430
20230627,122800,8892276407,275,275,276,274,100785
20230627,122700,8864569576,276,279,279,275,229612
20230627,122600,8800817626,278,280,280,276,196261
20230627,122500,8746167753,279,272,281,271,800006
20230627,122400,8524559476,271,273,274,271,229316
20230627,122300,8461971331,272,272,274,271,246997
20230627,122200,8394774845,272,274,274,272,102619
20230627,122100,8366739574,274,275,275,273,36379
20230627,122000,8356771139,275,274,275,273,86358
20230627,121900,8333087902,274,272,275,272,6239
20230627,121800,8331381166,275,272,275,272,73196
20230627,121700,8311418638,272,274,276,272,123332
20230627,121600,8277734501,275,274,276,274,88959
20230627,121500,8253271288,273,272,275,272,127245
20230627,121400,8218514318,272,274,274,272,163576
20230627,121300,8173795780,274,278,279,274,393569
20230627,121200,8064996287,279,276,279,275,500747
20230627,121100,7926085537,276,273,276,272,374168
20230627,121000,7823586226,272,272,274,271,146918
20230627,120900,7783538272,271,272,273,270,80950
20230627,120800,7761528505,270,271,272,270,118055
20230627,120700,7729525752,272,273,273,271,214471
20230627,120600,7671049681,273,271,273,269,320014
20230627,120500,7584220038,271,271,271,268,581062
20230627,120400,7427793041,271,271,274,270,262946
20230627,120300,7356298755,271,273,273,271,307650
20230627,120200,7272698078,273,276,276,272,424998
20230627,120100,7156487382,276,277,277,274,530592
20230627,120000,7010445149,277,277,278,276,472999
20230627,115900,6879667691,277,279,280,277,464502
20230627,115800,6750544375,279,283,283,277,1027033
20230627,115700,6463812499,283,285,286,281,425834
20230627,115600,6343228968,285,287,288,284,424112
20230627,115500,6221987305,288,287,294,285,1364873
20230627,115400,5828444866,287,281,292,279,1893333
20230627,115300,5285081049,282,282,283,281,174995
20230627,115200,5235769249,282,284,284,280,316709
20230627,115100,5146659134,284,281,286,281,446642
20230627,115000,5020453821,281,284,286,281,468752
20230627,114900,4887764515,284,287,287,283,724760
20230627,114800,4681279381,287,285,289,284,687158
20230627,114700,4484116444,283,284,290,283,1382596
20230627,114600,4086899606,285,283,288,278,1145368
20230627,114500,3762089712,283,279,285,275,1219533
20230627,114400,3419445741,279,279,280,276,459000
20230627,114300,3291940789,279,279,280,278,120384
20230627,114200,3258397162,279,278,284,278,380407
20230627,114100,3151603277,278,277,280,277,429365
20230627,114000,3032104936,277,281,282,277,554205
20230627,113900,2877288800,281,283,284,278,508772
20230627,113800,2734587361,283,288,289,280,1303935
20230627,113700,2364507436,288,282,290,280,1942118
20230627,113600,1811976991,282,282,282,282,0
20230627,113500,1811976991,282,274,282,274,595175
20230627,113400,1645893622,274,273,277,272,621298
20230627,113300,1475392902,273,271,277,271,780414
20230627,113200,1261642061,272,273,275,270,664584
20230627,113100,1080825561,272,269,275,266,1090540
20230627,113000,785195894,269,267,270,261,761709
20230627,112900,582452460,267,261,269,261,670818
20230627,112800,404363813,261,261,261,260,11025
20230627,112700,401486303,260,260,261,260,2371
20230627,112600,400869817,261,261,261,261,13
20230627,112500,400866424,261,260,261,260,521
20230627,112400,400730463,261,260,261,260,16226
20230627,112300,396511689,260,260,260,260,3516
20230627,112200,395597529,260,259,260,259,811
20230627,112100,395386677,260,260,260,260,1645
20230627,112000,394958977,260,260,260,260,20
20230627,111900,394953777,260,260,260,260,4
20230627,111800,394952737,259,259,259,259,2196
20230627,111700,394383973,258,258,258,258,0
20230627,111600,394383973,258,258,260,258,169
20230627,111500,394340245,260,259,260,259,13426
20230627,111400,390855369,259,259,259,259,1500
20230627,111300,390466869,259,259,259,259,0
20230627,111200,390466869,259,259,259,259,1500
20230627,111100,390078369,259,259,259,259,200
20230627,111000,390026569,259,259,259,259,0
20230627,110900,390026569,259,259,259,259,2953
20230627,110800,389261742,259,259,259,259,325
20230627,110700,389177567,259,259,259,259,31
20230627,110600,389169538,260,259,260,259,2
20230627,110500,389169019,259,259,259,259,3001
20230627,110400,388391760,259,259,259,259,16
20230627,110300,388387616,260,260,260,259,226
20230627,110200,388328864,259,260,260,259,33
20230627,110100,388320311,260,259,260,259,2011
20230627,110000,387797462,259,260,260,259,12293
20230627,105900,384601893,260,259,260,259,4368
20230627,105800,383470580,259,259,259,259,6
20230627,105700,383469026,259,258,259,258,1204
20230627,105600,383157394,258,259,260,257,5039
20230627,105500,381852397,259,258,260,257,16183
20230627,105400,377679609,258,260,260,258,5018
20230627,105300,376375955,259,259,259,259,833
20230627,105200,376160208,258,258,258,258,10
20230627,105100,376157628,258,258,259,258,1611
20230627,105000,375741387,259,259,259,259,28203
20230627,104900,368436810,260,259,260,259,97
20230627,104800,368411617,260,260,260,260,751
20230627,104700,368216357,260,259,260,259,1001
20230627,104600,367956098,259,257,260,257,19962
20230627,104500,362786617,257,258,259,257,23476
20230627,104400,356733147,260,259,260,256,173757
20230627,104300,312063112,259,259,259,259,1569
20230627,104200,311656741,260,260,260,260,50
20230627,104100,311643741,260,260,260,260,9132
20230627,104000,309269421,259,259,259,259,5749
20230627,103900,307780430,260,259,260,259,1182
20230627,103800,307474279,260,260,260,260,70
20230627,103700,307456079,259,259,259,259,1001
20230627,103600,307196820,259,259,259,259,0
20230627,103500,307196820,259,260,260,259,775
20230627,103400,306995819,260,260,260,260,11
20230627,103300,306992959,260,259,260,258,5822
20230627,103200,305487236,259,259,259,259,105
20230627,103100,305460041,259,259,259,258,2129
20230627,103000,304908648,259,259,259,259,8447
20230627,102900,302720875,260,259,260,259,961
20230627,102800,302471775,260,259,260,258,20846
20230627,102700,297080604,260,260,261,259,4276
20230627,102600,295965126,260,260,260,260,391
20230627,102500,295863466,260,260,260,260,3205
20230627,102400,295030166,260,260,260,260,508
20230627,102300,294898086,260,261,261,260,8373
20230627,102200,292714233,261,260,261,260,5497
20230627,102100,291284577,260,260,260,260,2170
20230627,102000,290720377,260,261,261,260,12031
20230627,101900,287592295,261,261,261,261,5
20230627,101800,287590990,260,260,260,259,3306
20230627,101700,286731480,260,260,260,260,547
20230627,101600,286589260,260,260,260,260,4129
20230627,101500,285515720,260,260,260,260,5002
20230627,101400,284215200,260,261,261,260,11221
20230627,101300,281295739,261,260,261,260,18962
20230627,101200,276365613,259,259,259,259,2300
20230627,101100,275769913,259,259,259,259,2079
20230627,101000,275231452,259,260,261,259,2761
20230627,100900,274513503,260,260,260,260,14
20230627,100800,274509863,260,260,260,260,3614
20230627,100700,273570223,260,260,260,260,6853
20230627,100600,271788443,259,259,259,259,182
20230627,100500,271741305,259,260,260,259,2639
20230627,100400,271055167,260,260,260,260,35
20230627,100300,271046067,259,259,260,259,36277
20230627,100200,261625277,260,260,260,259,16147
20230627,100100,257427739,260,260,260,259,1828
20230627,100000,256954262,260,260,260,260,2022
20230627,095900,256428542,260,259,260,259,2707
20230627,095800,255724737,260,260,260,260,902
20230627,095700,255490217,259,259,260,259,17268
20230627,095600,251015805,259,259,260,259,4077
20230627,095500,249955862,260,260,260,260,934
20230627,095400,249713022,260,260,260,260,11048
20230627,095300,246840542,260,260,260,260,78
20230627,095200,246820262,259,259,259,259,11859
20230627,095100,243748781,259,259,260,259,1025
20230627,095000,243483296,259,260,260,259,289
20230627,094900,243408157,260,259,260,259,13818
20230627,094800,239829046,259,259,260,259,4763
20230627,094700,238594929,260,260,260,260,5036
20230627,094600,237285569,260,260,260,260,2936
20230627,094500,236522209,260,260,260,259,3410
20230627,094400,235635610,260,259,260,259,4271
20230627,094300,234525201,260,260,260,259,6065
20230627,094200,232950835,260,261,261,260,1205
20230627,094100,232637385,260,259,261,259,76
20230627,094000,232617632,259,260,260,259,4078
20230627,093900,231560831,260,260,260,260,173
20230627,093800,231515851,260,261,261,260,754
20230627,093700,231319808,260,261,261,260,605
20230627,093600,231161906,261,261,261,260,504
20230627,093500,231030702,261,259,261,259,12210
20230627,093400,227846570,259,261,261,259,2036
20230627,093300,227318607,261,261,261,260,8456
20230627,093200,225119738,261,261,261,261,6979
20230627,093100,223298219,261,261,261,259,13528
20230627,093000,219781207,260,259,260,259,15095
20230627,092900,215861966,259,260,260,259,10005
20230627,092800,213260667,259,259,259,259,5268
20230627,092700,211896255,259,260,260,259,4390
20230627,092600,210759209,260,260,260,260,17142
20230627,092500,206302289,260,260,261,260,685
20230627,092400,206124188,261,260,261,260,2475
20230627,092300,205480677,261,261,261,260,426
20230627,092200,205369753,261,260,261,260,9001
20230627,092100,203027693,260,260,261,260,1066
20230627,092000,202750117,260,262,262,260,17007
20230627,091900,198294495,262,262,262,262,9323
20230627,091800,195851869,262,260,262,260,11845
20230627,091700,192762362,259,260,262,259,62905
20230627,091600,176409446,260,260,262,260,9482
20230627,091500,173943826,260,262,263,260,43630
20230627,091400,162549727,263,263,263,262,8070
20230627,091300,160431344,263,262,263,262,33521
20230627,091200,151637831,263,261,263,261,116886
20230627,091100,121021912,261,261,261,259,34118
20230627,091000,112137153,259,258,261,258,74536
20230627,090900,92757786,260,260,260,258,7052
20230627,090800,90934285,260,260,260,258,31563
20230627,090700,82769094,260,259,260,259,10881
20230627,090600,79948821,259,258,259,257,97297
20230627,090500,54753913,257,257,258,257,50690
20230627,090400,41725311,257,258,258,257,32700
20230627,090300,33295588,258,258,259,257,12817
20230627,090200,29988598,258,259,259,258,45759
20230627,090100,18174852,259,260,260,258,19462
20230627,090000,13146725,260,257,260,257,51006