stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,200700,71689298495,3015,3015,3015,3015,17199
20230627,200600,71689298495,3015,3015,3015,3015,0
20230627,200500,71689298495,3015,3015,3015,3015,0
20230627,200400,71689298495,3015,3015,3015,3015,0
20230627,200300,71689298495,3015,3015,3015,3015,0
20230627,200200,71689298495,3015,3015,3015,3015,0
20230627,200100,71689298495,3015,3015,3015,3015,0
20230627,200000,71689298495,3015,3015,3015,3015,0
20230627,195900,71689298495,3015,3015,3015,3015,0
20230627,195800,71689298495,3015,3015,3015,3015,0
20230627,195700,71689298495,3015,3015,3015,3015,0
20230627,195600,71689298495,3015,3015,3015,3015,0
20230627,195500,71689298495,3015,3015,3015,3015,0
20230627,195400,71689298495,3015,3015,3015,3015,0
20230627,195300,71689298495,3015,3015,3015,3015,0
20230627,195200,71689298495,3015,3015,3015,3015,0
20230627,195100,71689298495,3015,3015,3015,3015,0
20230627,195000,71689298495,3015,3015,3015,3015,0
20230627,194900,71689298495,3015,3015,3015,3015,0
20230627,194800,71689298495,3015,3015,3015,3015,0
20230627,194700,71689298495,3015,3015,3015,3015,0
20230627,194600,71689298495,3015,3015,3015,3015,0
20230627,194500,71689298495,3015,3015,3015,3015,0
20230627,194400,71689298495,3015,3015,3015,3015,0
20230627,194300,71689298495,3015,3015,3015,3015,0
20230627,194200,71689298495,3015,3015,3015,3015,0
20230627,194100,71689298495,3015,3015,3015,3015,0
20230627,194000,71689298495,3015,3015,3015,3015,0
20230627,193900,71689298495,3015,3015,3015,3015,0
20230627,193800,71689298495,3015,3015,3015,3015,0
20230627,193700,71689298495,3015,3015,3015,3015,17199
20230627,193600,71689298495,3015,3015,3015,3015,0
20230627,193500,71689298495,3015,3015,3015,3015,0
20230627,193400,71689298495,3015,3015,3015,3015,0
20230627,193300,71689298495,3015,3015,3015,3015,0
20230627,193200,71689298495,3015,3015,3015,3015,0
20230627,193100,71689298495,3015,3015,3015,3015,0
20230627,193000,71689298495,3015,3015,3015,3015,0
20230627,192900,71689298495,3015,3015,3015,3015,0
20230627,192800,71689298495,3015,3015,3015,3015,0
20230627,192700,71689298495,3015,3015,3015,3015,0
20230627,192600,71689298495,3015,3015,3015,3015,0
20230627,192500,71689298495,3015,3015,3015,3015,0
20230627,192400,71689298495,3015,3015,3015,3015,0
20230627,192300,71689298495,3015,3015,3015,3015,0
20230627,192200,71689298495,3015,3015,3015,3015,0
20230627,192100,71689298495,3015,3015,3015,3015,0
20230627,192000,71689298495,3015,3015,3015,3015,0
20230627,191900,71689298495,3015,3015,3015,3015,0
20230627,191800,71689298495,3015,3015,3015,3015,0
20230627,191700,71689298495,3015,3015,3015,3015,0
20230627,191600,71689298495,3015,3015,3015,3015,0
20230627,191500,71689298495,3015,3015,3015,3015,0
20230627,191400,71689298495,3015,3015,3015,3015,0
20230627,191300,71689298495,3015,3015,3015,3015,0
20230627,191200,71689298495,3015,3015,3015,3015,0
20230627,191100,71689298495,3015,3015,3015,3015,0
20230627,191000,71689298495,3015,3015,3015,3015,0
20230627,190900,71689298495,3015,3015,3015,3015,0
20230627,190800,71689298495,3015,3015,3015,3015,0
20230627,190700,71689298495,3015,3015,3015,3015,17199
20230627,190600,71689298495,3015,3015,3015,3015,0
20230627,190500,71689298495,3015,3015,3015,3015,0
20230627,190400,71689298495,3015,3015,3015,3015,0
20230627,190300,71689298495,3015,3015,3015,3015,0
20230627,190200,71689298495,3015,3015,3015,3015,0
20230627,190100,71689298495,3015,3015,3015,3015,0
20230627,190000,71689298495,3015,3015,3015,3015,0
20230627,185900,71689298495,3015,3015,3015,3015,0
20230627,185800,71689298495,3015,3015,3015,3015,0
20230627,185700,71689298495,3015,3015,3015,3015,0
20230627,185600,71689298495,3015,3015,3015,3015,0
20230627,185500,71689298495,3015,3015,3015,3015,0
20230627,185400,71689298495,3015,3015,3015,3015,0
20230627,185300,71689298495,3015,3015,3015,3015,0
20230627,185200,71689298495,3015,3015,3015,3015,0
20230627,185100,71689298495,3015,3015,3015,3015,0
20230627,185000,71689298495,3015,3015,3015,3015,0
20230627,184900,71689298495,3015,3015,3015,3015,0
20230627,184800,71689298495,3015,3015,3015,3015,0
20230627,184700,71689298495,3015,3015,3015,3015,0
20230627,184600,71689298495,3015,3015,3015,3015,0
20230627,184500,71689298495,3015,3015,3015,3015,0
20230627,184400,71689298495,3015,3015,3015,3015,0
20230627,184300,71689298495,3015,3015,3015,3015,0
20230627,184200,71689298495,3015,3015,3015,3015,0
20230627,184100,71689298495,3015,3015,3015,3015,0
20230627,184000,71689298495,3015,3015,3015,3015,0
20230627,183900,71689298495,3015,3015,3015,3015,0
20230627,183800,71689298495,3015,3015,3015,3015,0
20230627,183700,71689298495,3015,3015,3015,3015,17199
20230627,183600,71689298495,3015,3015,3015,3015,0
20230627,183500,71689298495,3015,3015,3015,3015,0
20230627,183400,71689298495,3015,3015,3015,3015,0
20230627,183300,71689298495,3015,3015,3015,3015,0
20230627,183200,71689298495,3015,3015,3015,3015,0
20230627,183100,71689298495,3015,3015,3015,3015,0
20230627,183000,71689298495,3015,3015,3015,3015,0
20230627,182900,71689298495,3015,3015,3015,3015,0
20230627,182800,71689298495,3015,3015,3015,3015,0
20230627,182700,71689298495,3015,3015,3015,3015,0
20230627,182600,71689298495,3015,3015,3015,3015,0
20230627,182500,71689298495,3015,3015,3015,3015,0
20230627,182400,71689298495,3015,3015,3015,3015,0
20230627,182300,71689298495,3015,3015,3015,3015,0
20230627,182200,71689298495,3015,3015,3015,3015,0
20230627,182100,71689298495,3015,3015,3015,3015,0
20230627,182000,71689298495,3015,3015,3015,3015,0
20230627,181900,71689298495,3015,3015,3015,3015,0
20230627,181800,71689298495,3015,3015,3015,3015,0
20230627,181700,71689298495,3015,3015,3015,3015,0
20230627,181600,71689298495,3015,3015,3015,3015,0
20230627,181500,71689298495,3015,3015,3015,3015,0
20230627,181400,71689298495,3015,3015,3015,3015,0
20230627,181300,71689298495,3015,3015,3015,3015,0
20230627,181200,71689298495,3015,3015,3015,3015,0
20230627,181100,71689298495,3015,3015,3015,3015,0
20230627,181000,71689298495,3015,3015,3015,3015,0
20230627,180900,71689298495,3015,3015,3015,3015,0
20230627,180800,71689298495,3015,3015,3015,3015,0
20230627,180700,71689298495,3015,3015,3015,3015,17199
20230627,180600,71689298495,3015,3015,3015,3015,0
20230627,180500,71689298495,3015,3015,3015,3015,0
20230627,180400,71689298495,3015,3015,3015,3015,0
20230627,180300,71689298495,3015,3015,3015,3015,0
20230627,180200,71689298495,3015,3015,3015,3015,0
20230627,180100,71689298495,3015,3015,3015,3015,0
20230627,180000,71689298495,3015,3015,3015,3015,0
20230627,175900,71689298495,3015,3015,3015,3015,0
20230627,175800,71689298495,3015,3015,3015,3015,0
20230627,175700,71689298495,3015,3015,3015,3015,0
20230627,175600,71689298495,3015,3015,3015,3015,0
20230627,175500,71689298495,3015,3015,3015,3015,0
20230627,175400,71689298495,3015,3015,3015,3015,0
20230627,175300,71689298495,3015,3015,3015,3015,0
20230627,175200,71689298495,3015,3015,3015,3015,0
20230627,175100,71689298495,3015,3015,3015,3015,0
20230627,175000,71689298495,3015,3015,3015,3015,0
20230627,174900,71689298495,3015,3015,3015,3015,0
20230627,174800,71689298495,3015,3015,3015,3015,0
20230627,174700,71689298495,3015,3015,3015,3015,0
20230627,174600,71689298495,3015,3015,3015,3015,0
20230627,174500,71689298495,3015,3015,3015,3015,0
20230627,174400,71689298495,3015,3015,3015,3015,0
20230627,174300,71689298495,3015,3015,3015,3015,0
20230627,174200,71689298495,3015,3015,3015,3015,0
20230627,174100,71689298495,3015,3015,3015,3015,0
20230627,174000,71689298495,3015,3015,3015,3015,0
20230627,173900,71689298495,3015,3015,3015,3015,0
20230627,173800,71689298495,3015,3015,3015,3015,0
20230627,173700,71689298495,3015,3015,3015,3015,17199
20230627,173600,71689298495,3015,3015,3015,3015,0
20230627,173500,71689298495,3015,3015,3015,3015,0
20230627,173400,71689298495,3015,3015,3015,3015,0
20230627,173300,71689298495,3015,3015,3015,3015,0
20230627,173200,71689298495,3015,3015,3015,3015,0
20230627,173100,71689298495,3015,3015,3015,3015,0
20230627,173000,71689298495,3015,3015,3015,3015,0
20230627,172900,71689298495,3015,3015,3015,3015,0
20230627,172800,71689298495,3015,3015,3015,3015,0
20230627,172700,71689298495,3015,3015,3015,3015,0
20230627,172600,71689298495,3015,3015,3015,3015,0
20230627,172500,71689298495,3015,3015,3015,3015,0
20230627,172400,71689298495,3015,3015,3015,3015,0
20230627,172300,71689298495,3015,3015,3015,3015,0
20230627,172200,71689298495,3015,3015,3015,3015,0
20230627,172100,71689298495,3015,3015,3015,3015,0
20230627,172000,71689298495,3015,3015,3015,3015,0
20230627,171900,71689298495,3015,3015,3015,3015,0
20230627,171800,71689298495,3015,3015,3015,3015,0
20230627,171700,71689298495,3015,3015,3015,3015,0
20230627,171600,71689298495,3015,3015,3015,3015,0
20230627,171500,71689298495,3015,3015,3015,3015,0
20230627,171400,71689298495,3015,3015,3015,3015,0
20230627,171300,71689298495,3015,3015,3015,3015,0
20230627,171200,71689298495,3015,3015,3015,3015,0
20230627,171100,71689298495,3015,3015,3015,3015,0
20230627,171000,71689298495,3015,3015,3015,3015,0
20230627,170900,71689298495,3015,3015,3015,3015,0
20230627,170800,71689298495,3015,3015,3015,3015,0
20230627,170700,71689298495,3015,3015,3015,3015,17199
20230627,170600,71689298495,3015,3015,3015,3015,0
20230627,170500,71689298495,3015,3015,3015,3015,0
20230627,170400,71689298495,3015,3015,3015,3015,0
20230627,170300,71689298495,3015,3015,3015,3015,0
20230627,170200,71689298495,3015,3015,3015,3015,0
20230627,170100,71689298495,3015,3015,3015,3015,0
20230627,170000,71689298495,3015,3015,3015,3015,0
20230627,165900,71689298495,3015,3015,3015,3015,0
20230627,165800,71689298495,3015,3015,3015,3015,0
20230627,165700,71689298495,3015,3015,3015,3015,0
20230627,165600,71689298495,3015,3015,3015,3015,0
20230627,165500,71689298495,3015,3015,3015,3015,0
20230627,165400,71689298495,3015,3015,3015,3015,0
20230627,165300,71689298495,3015,3015,3015,3015,0
20230627,165200,71689298495,3015,3015,3015,3015,0
20230627,165100,71689298495,3015,3015,3015,3015,0
20230627,165000,71689298495,3015,3015,3015,3015,0
20230627,164900,71689298495,3015,3015,3015,3015,0
20230627,164800,71689298495,3015,3015,3015,3015,0
20230627,164700,71689298495,3015,3015,3015,3015,0
20230627,164600,71689298495,3015,3015,3015,3015,0
20230627,164500,71689298495,3015,3015,3015,3015,0
20230627,164400,71689298495,3015,3015,3015,3015,0
20230627,164300,71689298495,3015,3015,3015,3015,0
20230627,164200,71689298495,3015,3015,3015,3015,0
20230627,164100,71689298495,3015,3015,3015,3015,0
20230627,164000,71689298495,3015,3015,3015,3015,0
20230627,163900,71689298495,3015,3015,3015,3015,0
20230627,163800,71689298495,3015,3015,3015,3015,0
20230627,163700,71689298495,3015,3015,3015,3015,17199
20230627,163600,71689298495,3015,3015,3015,3015,0
20230627,163500,71689298495,3015,3015,3015,3015,0
20230627,163400,71689298495,3015,3015,3015,3015,0
20230627,163300,71689298495,3015,3015,3015,3015,0
20230627,163200,71689298495,3015,3015,3015,3015,0
20230627,163100,71689298495,3015,3015,3015,3015,0
20230627,163000,71689298495,3015,3015,3015,3015,0
20230627,162900,71689298495,3015,3015,3015,3015,0
20230627,162800,71689298495,3015,3015,3015,3015,0
20230627,162700,71689298495,3015,3015,3015,3015,0
20230627,162600,71689298495,3015,3015,3015,3015,0
20230627,162500,71689298495,3015,3015,3015,3015,0
20230627,162400,71689298495,3015,3015,3015,3015,0
20230627,162300,71689298495,3015,3015,3015,3015,0
20230627,162200,71689298495,3015,3015,3015,3015,0
20230627,162100,71689298495,3015,3015,3015,3015,0
20230627,162000,71689298495,3015,3015,3015,3015,0
20230627,161900,71689298495,3015,3015,3015,3015,0
20230627,161800,71689298495,3015,3015,3015,3015,0
20230627,161700,71689298495,3015,3015,3015,3015,0
20230627,161600,71689298495,3015,3015,3015,3015,0
20230627,161500,71689298495,3015,3015,3015,3015,0
20230627,161400,71689298495,3015,3015,3015,3015,0
20230627,161300,71689298495,3015,3015,3015,3015,0
20230627,161200,71689298495,3015,3015,3015,3015,0
20230627,161100,71689298495,3015,3015,3015,3015,0
20230627,161000,71689298495,3015,3015,3015,3015,0
20230627,160900,71689298495,3015,3015,3015,3015,0
20230627,160800,71689298495,3015,3015,3015,3015,0
20230627,160700,71689298495,3015,3015,3015,3015,17199
20230627,160600,71689298495,3015,3015,3015,3015,0
20230627,160500,71689298495,3015,3015,3015,3015,0
20230627,160400,71689298495,3015,3015,3015,3015,0
20230627,160300,71689298495,3015,3015,3015,3015,0
20230627,160200,71689298495,3015,3015,3015,3015,0
20230627,160100,71689298495,3015,3015,3015,3015,0
20230627,160000,71689298495,3015,3015,3015,3015,0
20230627,155900,71689298495,3015,3015,3015,3015,0
20230627,155800,71689298495,3015,3015,3015,3015,0
20230627,155700,71689298495,3015,3015,3015,3015,0
20230627,155600,71689298495,3015,3015,3015,3015,0
20230627,155500,71689298495,3015,3015,3015,3015,0
20230627,155400,71689298495,3015,3015,3015,3015,0
20230627,155300,71689298495,3015,3015,3015,3015,0
20230627,155200,71689298495,3015,3015,3015,3015,0
20230627,155100,71689298495,3015,3015,3015,3015,0
20230627,155000,71689298495,3015,3015,3015,3015,0
20230627,154900,71689298495,3015,3015,3015,3015,0
20230627,154800,71689298495,3015,3015,3015,3015,0
20230627,154700,71689298495,3015,3015,3015,3015,0
20230627,154600,71689298495,3015,3015,3015,3015,0
20230627,154500,71689298495,3015,3015,3015,3015,0
20230627,154400,71689298495,3015,3015,3015,3015,0
20230627,154300,71689298495,3015,3015,3015,3015,0
20230627,154200,71689298495,3015,3015,3015,3015,0
20230627,154100,71689298495,3015,3015,3015,3015,0
20230627,154000,71689298495,3015,3015,3015,3015,0
20230627,153900,71689298495,3015,3015,3015,3015,0
20230627,153800,71689298495,3015,3015,3015,3015,0
20230627,153700,71689298495,3015,3015,3015,3015,17199
20230627,153600,71689298495,3015,3015,3015,3015,0
20230627,153500,71689298495,3015,3015,3015,3015,0
20230627,153400,71689298495,3015,3015,3015,3015,0
20230627,153300,71689298495,3015,3015,3015,3015,0
20230627,153200,71689298495,3015,3015,3015,3015,0
20230627,153100,71689298495,3015,3015,3015,3015,0
20230627,153000,71689298495,3015,3015,3015,3015,17199
20230627,152900,71637443510,3015,3015,3015,3015,0
20230627,152800,71637443510,3015,3015,3015,3015,0
20230627,152700,71637443510,3015,3015,3015,3015,0
20230627,152600,71637443510,3015,3015,3015,3015,0
20230627,152500,71637443510,3015,3015,3015,3015,0
20230627,152400,71637443510,3015,3015,3015,3015,0
20230627,152300,71637443510,3015,3015,3015,3015,0
20230627,152200,71637443510,3015,3015,3015,3015,0
20230627,152100,71637443510,3015,3015,3015,3015,0
20230627,152000,71637443510,3015,3015,3015,3015,0
20230627,151900,71637443510,3015,3015,3015,2985,165231
20230627,151800,71139739290,3015,3010,3015,2980,125814
20230627,151700,70761419560,3010,2995,3010,2985,107312
20230627,151600,70439320515,2990,2980,2995,2975,87330
20230627,151500,70178461145,2985,2955,2990,2945,106141
20230627,151400,69863685345,2955,2925,2975,2920,125729
20230627,151300,69493371275,2925,3015,3015,2875,344588
20230627,151200,68478023935,3015,3005,3015,3005,55896
20230627,151100,68309527025,3010,3010,3015,3005,19067
20230627,151000,68252148845,3010,3010,3015,3005,36507
20230627,150900,68142172810,3010,3005,3010,3005,27038
20230627,150800,68060829350,3010,3000,3010,2990,38018
20230627,150700,67946668910,3005,2995,3005,2990,27076
20230627,150600,67865480845,3000,3000,3005,2970,100005
20230627,150500,67566743305,3000,3005,3005,2995,31124
20230627,150400,67473375580,3005,3000,3015,2990,124109
20230627,150300,67099537465,3005,3000,3010,2995,18471
20230627,150200,67044052420,3005,3000,3005,2990,23075
20230627,150100,66974855570,3000,3005,3010,2995,15629
20230627,150000,66927935205,3010,3000,3010,3000,16639
20230627,145900,66877895170,3005,3000,3005,2995,15222
20230627,145800,66832169550,3005,3000,3005,2995,14717
20230627,145700,66787995760,3000,2990,3000,2990,16213
20230627,145600,66739455785,2995,3000,3000,2990,32712
20230627,145500,66641471520,3000,2990,3005,2990,37032
20230627,145400,66530527985,2990,2980,2990,2975,22084
20230627,145300,66464596405,2980,2975,2980,2975,20534
20230627,145200,66403457030,2975,2985,2985,2970,44648
20230627,145100,66270526655,2985,2980,2990,2970,56377
20230627,145000,66102530665,2980,3010,3015,2965,370685
20230627,144900,64989804365,3010,3010,3015,3000,51310
20230627,144800,64835392795,3010,3010,3015,3000,50451
20230627,144700,64683543755,3010,3000,3015,2990,71142
20230627,144600,64469565075,3000,2990,3000,2980,38938
20230627,144500,64353129945,2985,3000,3000,2985,37529
20230627,144400,64240785485,3000,3000,3000,2990,23377
20230627,144300,64170728175,2990,3015,3015,2975,105451
20230627,144200,63855141615,3010,3010,3015,3010,42208
20230627,144100,63727972805,3015,3015,3015,3010,161123
20230627,144000,63242308900,3015,3010,3015,3005,86559
20230627,143900,62981551090,3015,3015,3015,3010,227850
20230627,143800,62294634140,3010,3005,3015,3000,271709
20230627,143700,61476202660,3005,3010,3015,3000,128568
20230627,143600,61089424655,3010,3005,3010,3000,134412
20230627,143500,60684885550,3005,3010,3010,3000,46729
20230627,143400,60544317385,3010,3010,3010,2990,133921
20230627,143300,60141662850,3010,3000,3010,3000,116734
20230627,143200,59790970570,3005,2995,3005,2990,66702
20230627,143100,59590880305,2995,2985,2995,2980,53543
20230627,143000,59431185850,2980,2990,2995,2980,53665
20230627,142900,59270913360,2990,3005,3010,2990,131431
20230627,142800,58876562935,3005,2975,3005,2965,193119
20230627,142700,58298889955,2970,2955,2975,2955,34868
20230627,142600,58195425110,2960,2955,2960,2940,44548
20230627,142500,58064199345,2955,2955,2960,2955,9943
20230627,142400,58034809785,2955,2955,2960,2950,7641
20230627,142300,58012229060,2950,2950,2960,2940,19249
20230627,142200,57955447785,2950,2960,2965,2945,48515
20230627,142100,57812084145,2955,2945,2965,2945,46178
20230627,142000,57675696405,2945,2945,2950,2940,14095
20230627,141900,57634145585,2950,2940,2955,2935,37541
20230627,141800,57523468220,2945,2935,2945,2930,36795
20230627,141700,57415405680,2940,2940,2940,2935,7510
20230627,141600,57393338755,2935,2930,2940,2930,20049
20230627,141500,57334500350,2930,2930,2935,2925,9674
20230627,141400,57306161360,2930,2930,2935,2925,11156
20230627,141300,57273480750,2930,2925,2930,2920,6349
20230627,141200,57254909805,2925,2925,2930,2920,19902
20230627,141100,57196671980,2925,2920,2925,2920,3921
20230627,141000,57185218410,2925,2930,2935,2925,36165
20230627,140900,57079303625,2930,2915,2930,2915,44942
20230627,140800,56948057255,2920,2895,2920,2890,40731
20230627,140700,56829635375,2890,2890,2895,2885,13323
20230627,140600,56791130850,2895,2895,2900,2895,7454
20230627,140500,56769533605,2900,2905,2905,2890,5780
20230627,140400,56752788295,2905,2895,2905,2895,9270
20230627,140300,56725896075,2895,2890,2895,2885,20359
20230627,140200,56667071630,2885,2890,2900,2885,31063
20230627,140100,56577329105,2895,2905,2905,2890,35570
20230627,140000,56474249825,2910,2910,2915,2905,12809
20230627,135900,56436974845,2905,2900,2910,2895,15574
20230627,135800,56391744090,2900,2900,2910,2900,24853
20230627,135700,56319591795,2900,2890,2910,2875,75177
20230627,135600,56102046290,2890,2905,2910,2890,53268
20230627,135500,55947515370,2905,2910,2910,2900,17141
20230627,135400,55897705330,2910,2895,2910,2890,41450
20230627,135300,55777445120,2895,2890,2905,2865,113472
20230627,135200,55449874750,2895,2885,2895,2865,103496
20230627,135100,55152105640,2875,2930,2930,2875,131378
20230627,135000,54770263335,2930,2940,2940,2930,7379
20230627,134900,54748626750,2935,2940,2940,2935,5640
20230627,134800,54732067290,2940,2940,2945,2940,7583
20230627,134700,54709766795,2940,2940,2945,2935,6825
20230627,134600,54689704560,2940,2940,2945,2935,7908
20230627,134500,54666451860,2940,2945,2945,2935,7988
20230627,134400,54642957745,2945,2935,2945,2935,6035
20230627,134300,54625219280,2940,2940,2945,2935,10133
20230627,134200,54595426015,2940,2935,2940,2935,2955
20230627,134100,54586741865,2935,2930,2935,2925,14568
20230627,134000,54544034450,2930,2915,2935,2915,13832
20230627,133900,54503507425,2915,2945,2950,2915,94231
20230627,133800,54227378435,2945,2950,2955,2945,8721
20230627,133700,54201652115,2955,2950,2955,2940,9783
20230627,133600,54172825500,2950,2945,2960,2945,4255
20230627,133500,54160274190,2950,2950,2955,2940,10315
20230627,133400,54129905460,2950,2950,2960,2945,16149
20230627,133300,54082301245,2960,2955,2965,2945,16345
20230627,133200,54034041585,2965,2945,2965,2945,12413
20230627,133100,53997336640,2955,2955,2970,2945,18773
20230627,133000,53941902535,2960,2955,2975,2950,48673
20230627,132900,53798081295,2950,2980,2980,2950,37218
20230627,132800,53687654485,2970,2975,2980,2965,13020
20230627,132700,53648944865,2980,2980,2990,2970,25970
20230627,132600,53571550310,2980,2975,2990,2970,40982
20230627,132500,53449406960,2970,2965,2985,2960,32607
20230627,132400,53352441250,2965,2955,2965,2955,4602
20230627,132300,53338812125,2960,2960,2960,2955,1175
20230627,132200,53335334755,2960,2950,2960,2950,12123
20230627,132100,53299560325,2945,2950,2950,2945,1255
20230627,132000,53295863300,2945,2945,2945,2940,4721
20230627,131900,53281969005,2940,2940,2945,2940,2114
20230627,131800,53275753325,2940,2945,2950,2940,7586
20230627,131700,53253423705,2945,2950,2950,2945,8980
20230627,131600,53226948710,2950,2955,2955,2950,4214
20230627,131500,53214517130,2955,2945,2955,2945,2515
20230627,131400,53207098800,2950,2940,2950,2935,4419
20230627,131300,53194091335,2940,2955,2955,2940,9681
20230627,131200,53165558520,2955,2960,2960,2955,693
20230627,131100,53163510235,2955,2955,2960,2945,6304
20230627,131000,53144896750,2950,2955,2960,2950,7206
20230627,130900,53123601645,2960,2955,2960,2955,4580
20230627,130800,53110066340,2960,2960,2960,2955,2598
20230627,130700,53102379015,2960,2960,2960,2955,6205
20230627,130600,53084023215,2960,2965,2965,2955,8575
20230627,130500,53058644300,2965,2960,2965,2960,6014
20230627,130400,53040831350,2960,2960,2960,2955,5569
20230627,130300,53024351630,2960,2960,2960,2955,1552
20230627,130200,53019757890,2960,2955,2960,2955,3087
20230627,130100,53010634665,2955,2950,2955,2950,5505
20230627,130000,52994389270,2950,2955,2960,2950,9607
20230627,125900,52966026930,2960,2960,2965,2955,11168
20230627,125800,52932986025,2965,2960,2965,2955,9672
20230627,125700,52904347340,2960,2940,2960,2940,18056
20230627,125600,52851138285,2940,2940,2945,2940,4341
20230627,125500,52838365660,2940,2945,2945,2940,5020
20230627,125400,52823592200,2945,2950,2950,2940,3450
20230627,125300,52813436140,2950,2945,2950,2940,2332
20230627,125200,52806577285,2940,2945,2950,2940,10730
20230627,125100,52775001890,2950,2940,2950,2940,8607
20230627,125000,52749671750,2945,2940,2945,2935,2127
20230627,124900,52743417760,2940,2940,2945,2935,1581
20230627,124800,52738770400,2940,2940,2945,2935,10917
20230627,124700,52706684485,2940,2945,2945,2925,60409
20230627,124600,52529546580,2940,2945,2950,2940,9834
20230627,124500,52500588090,2945,2945,2950,2945,9180
20230627,124400,52473552860,2950,2950,2950,2940,12965
20230627,124300,52435382495,2950,2950,2955,2945,4214
20230627,124200,52422951620,2945,2955,2960,2945,4034
20230627,124100,52411045535,2955,2960,2960,2955,2111
20230627,124000,52404797590,2960,2950,2960,2950,3271
20230627,123900,52395138145,2945,2955,2955,2945,15610
20230627,123800,52349123575,2950,2950,2960,2945,9499
20230627,123700,52321097625,2945,2950,2950,2945,6279
20230627,123600,52302597480,2950,2950,2955,2945,2951
20230627,123500,52293889665,2955,2960,2960,2950,5502
20230627,123400,52277642370,2960,2955,2960,2955,280
20230627,123300,52276814745,2960,2960,2960,2955,2664
20230627,123200,52268935055,2960,2960,2960,2950,2267
20230627,123100,52262238350,2950,2950,2960,2945,10415
20230627,123000,52231512125,2960,2950,2960,2950,4433
20230627,122900,52218430435,2960,2965,2965,2950,7535
20230627,122800,52196153710,2965,2955,2965,2955,1772
20230627,122700,52190908430,2960,2960,2960,2955,6442
20230627,122600,52171863855,2960,2955,2960,2950,4256
20230627,122500,52159287940,2955,2965,2965,2955,2691
20230627,122400,52151323470,2965,2960,2965,2960,5563
20230627,122300,52134856110,2965,2960,2965,2950,4021
20230627,122200,52122947840,2960,2965,2965,2950,10273
20230627,122100,52092573410,2960,2965,2970,2960,5140
20230627,122000,52077331285,2970,2970,2970,2960,3520
20230627,121900,52066883975,2970,2955,2970,2955,8317
20230627,121800,52042221745,2965,2970,2970,2950,11757
20230627,121700,52007495740,2955,2970,2975,2955,10324
20230627,121600,51976922775,2970,2975,2975,2970,6552
20230627,121500,51957446580,2975,2975,2975,2970,2860
20230627,121400,51948942395,2975,2965,2975,2960,5000
20230627,121300,51934095335,2965,2955,2965,2945,13526
20230627,121200,51894140290,2955,2955,2955,2945,4625
20230627,121100,51880497020,2950,2955,2960,2950,19384
20230627,121000,51823246615,2955,2975,2980,2955,16134
20230627,120900,51775401220,2975,2980,2980,2970,13654
20230627,120800,51734785220,2980,2980,2980,2975,8530
20230627,120700,51709400440,2975,2975,2980,2970,18318
20230627,120600,51654862735,2980,2975,2980,2970,13686
20230627,120500,51614136230,2975,2970,2985,2970,78610
20230627,120400,51380129915,2970,2955,2970,2955,70221
20230627,120300,51172150580,2955,2945,2955,2940,51421
20230627,120200,51020379110,2945,2940,2945,2940,3241
20230627,120100,51010843525,2940,2945,2945,2935,2378
20230627,120000,51003859385,2945,2945,2945,2935,1884
20230627,115900,50998318835,2940,2940,2945,2935,8895
20230627,115800,50972155610,2940,2935,2940,2935,4617
20230627,115700,50958581920,2940,2940,2940,2930,5631
20230627,115600,50942029925,2940,2930,2940,2920,17214
20230627,115500,50891671550,2925,2915,2930,2915,23018
20230627,115400,50824463090,2915,2935,2935,2915,21506
20230627,115300,50761597370,2930,2940,2940,2930,4593
20230627,115200,50748119005,2940,2940,2940,2935,1684
20230627,115100,50743175085,2940,2940,2940,2935,9443
20230627,115000,50715458130,2935,2945,2945,2935,3849
20230627,114900,50704142505,2940,2945,2945,2940,2157
20230627,114800,50697793465,2945,2930,2950,2930,6340
20230627,114700,50679138300,2930,2920,2930,2920,19388
20230627,114600,50622465565,2925,2935,2935,2920,63778
20230627,114500,50435921405,2935,2935,2945,2935,19578
20230627,114400,50378452390,2940,2945,2950,2940,15668
20230627,114300,50332384785,2945,2950,2955,2940,10240
20230627,114200,50302225745,2950,2955,2960,2950,5693
20230627,114100,50285423130,2960,2950,2960,2950,10430
20230627,114000,50254618445,2950,2955,2955,2950,1034
20230627,113900,50251566260,2955,2950,2955,2945,3528
20230627,113800,50241159175,2950,2955,2955,2950,1236
20230627,113700,50237512775,2955,2950,2955,2950,2069
20230627,113600,50231404570,2950,2950,2955,2950,7961
20230627,113500,50207919590,2950,2955,2955,2950,1342
20230627,113400,50203959810,2950,2960,2960,2950,3360
20230627,113300,50194037575,2955,2950,2960,2950,4453
20230627,113200,50180872705,2955,2960,2960,2955,6180
20230627,113100,50162598460,2960,2960,2960,2950,14586
20230627,113000,50119497030,2960,2965,2965,2960,16428
20230627,112900,50070837070,2965,2950,2965,2950,50018
20230627,112800,49922988070,2945,2940,2945,2935,16050
20230627,112700,49875801520,2935,2945,2945,2935,3765
20230627,112600,49864731480,2945,2945,2945,2940,11706
20230627,112500,49830312875,2945,2940,2945,2940,4889
20230627,112400,49815933965,2940,2945,2945,2940,4239
20230627,112300,49803454640,2945,2940,2945,2935,8787
20230627,112200,49777625715,2945,2940,2945,2935,29429
20230627,112100,49691112170,2940,2945,2950,2940,12105
20230627,112000,49655463640,2945,2940,2945,2935,14153
20230627,111900,49613811735,2940,2940,2945,2935,21367
20230627,111800,49551002345,2935,2935,2940,2930,12322
20230627,111700,49514843155,2930,2945,2945,2925,59545
20230627,111600,49340286220,2940,2955,2955,2935,51000
20230627,111500,49190194055,2960,2950,2960,2950,10325
20230627,111400,49159681185,2955,2955,2955,2940,80090
20230627,111300,48923596350,2955,2960,2965,2955,29459
20230627,111200,48836459795,2965,2960,2965,2960,16021
20230627,111100,48789034140,2960,2975,2975,2955,79617
20230627,111000,48553118125,2970,2960,2975,2955,37520
20230627,110900,48441891000,2965,2980,2980,2960,103522
20230627,110800,48134415325,2980,2980,2985,2960,72469
20230627,110700,47919076130,2985,3000,3015,2950,2249953
20230627,110600,41148068035,3000,2990,3000,2985,156998
20230627,110500,40677397675,2990,2980,2990,2980,16367
20230627,110400,40628467565,2985,2985,2990,2980,34971
20230627,110300,40523992255,2985,2980,2985,2970,28564
20230627,110200,40438881235,2980,2980,2985,2975,23068
20230627,110100,40370159175,2975,2990,2990,2970,33588
20230627,110000,40270156020,2990,2985,2990,2980,43453
20230627,105900,40140350860,2990,2960,2990,2950,31582
20230627,105800,40046437405,2955,2955,2960,2950,12629
20230627,105700,40009125835,2960,2960,2965,2955,28448
20230627,105600,39925002045,2960,2970,2970,2960,11266
20230627,105500,39891607975,2965,2985,2985,2965,29293
20230627,105400,39804516865,2985,2980,2990,2975,47744
20230627,105300,39662066730,2980,2960,2980,2960,36158
20230627,105200,39554667050,2960,2960,2965,2955,6010
20230627,105100,39536879700,2960,2960,2965,2955,37701
20230627,105000,39425361960,2960,2970,2980,2960,95812
20230627,104900,39140806755,2970,2945,2980,2945,125995
20230627,104800,38767248785,2950,2950,2955,2945,29184
20230627,104700,38681158775,2945,2935,2950,2935,16827
20230627,104600,38631634855,2940,2940,2940,2930,7764
20230627,104500,38608871330,2940,2930,2940,2930,12472
20230627,104400,38572234955,2930,2935,2935,2930,11000
20230627,104300,38540003620,2935,2920,2935,2920,14460
20230627,104200,38497686230,2920,2930,2935,2915,24694
20230627,104100,38425507065,2930,2930,2935,2925,13233
20230627,104000,38386738600,2930,2955,2960,2930,29439
20230627,103900,38300140205,2960,2950,2965,2950,17566
20230627,103800,38248191125,2950,2950,2965,2940,34398
20230627,103700,38146534140,2950,2950,2955,2940,16640
20230627,103600,38097491590,2950,2940,2960,2930,28092
20230627,103500,38014825335,2935,2940,2940,2930,10953
20230627,103400,37982663705,2940,2945,2945,2925,22954
20230627,103300,37915325210,2945,2950,2965,2930,50357
20230627,103200,37766921400,2950,2940,2955,2940,63442
20230627,103100,37579937390,2940,2905,2940,2905,59532
20230627,103000,37405845085,2905,2915,2915,2900,24017
20230627,102900,37336029785,2910,2910,2915,2900,30430
20230627,102800,37247523695,2910,2875,2915,2875,45237
20230627,102700,37116428510,2875,2875,2875,2870,7178
20230627,102600,37095810890,2870,2875,2880,2865,25995
20230627,102500,37021165165,2875,2880,2885,2875,20419
20230627,102400,36962341705,2880,2890,2890,2880,12976
20230627,102300,36924901705,2890,2880,2890,2875,17360
20230627,102200,36874828255,2880,2875,2880,2870,22422
20230627,102100,36810433125,2875,2870,2880,2865,21626
20230627,102000,36748436570,2865,2875,2880,2865,17468
20230627,101900,36698257610,2875,2890,2895,2870,15860
20230627,101800,36652642270,2895,2885,2895,2875,34313
20230627,101700,36553808680,2885,2895,2895,2870,33056
20230627,101600,36458536805,2895,2910,2910,2860,154425
20230627,101500,36013767240,2910,2920,2920,2910,7546
20230627,101400,35991787890,2915,2920,2930,2910,23325
20230627,101300,35923616720,2920,2905,2920,2905,12453
20230627,101200,35887369315,2910,2910,2910,2905,8627
20230627,101100,35862301405,2910,2910,2915,2905,4302
20230627,101000,35849775975,2910,2910,2920,2905,10113
20230627,100900,35820325935,2910,2900,2910,2900,7487
20230627,100800,35798596350,2900,2905,2905,2895,25635
20230627,100700,35724265745,2900,2910,2915,2895,21412
20230627,100600,35662118245,2915,2915,2920,2910,5898
20230627,100500,35644942030,2915,2905,2930,2895,60995
20230627,100400,35467942635,2905,2925,2930,2900,27861
20230627,100300,35386778320,2930,2920,2930,2915,9657
20230627,100200,35358556970,2920,2910,2940,2905,11925
20230627,100100,35323663730,2905,2930,2935,2905,23351
20230627,100000,35255456815,2935,2910,2950,2910,33452
20230627,095900,35157592635,2910,2945,2950,2885,92517
20230627,095800,34887802705,2950,2965,2965,2935,26017
20230627,095700,34811097950,2965,2980,2980,2950,64503
20230627,095600,34620240675,2970,2930,2980,2930,111326
20230627,095500,34290659210,2930,2905,2945,2905,31797
20230627,095400,34197555475,2905,2910,2920,2900,12902
20230627,095300,34160009350,2915,2905,2920,2900,15747
20230627,095200,34114176925,2900,2885,2915,2875,27680
20230627,095100,34034204220,2885,2900,2905,2875,43907
20230627,095000,33907353190,2905,2915,2915,2900,13504
20230627,094900,33868114255,2910,2900,2920,2895,21470
20230627,094800,33805773685,2900,2925,2930,2900,41797
20230627,094700,33683971225,2925,2925,2935,2920,11075
20230627,094600,33651564910,2920,2950,2955,2920,75763
20230627,094500,33428991875,2955,2930,2960,2915,186150
20230627,094400,32881449160,2925,2880,2930,2880,116571
20230627,094300,32543029085,2885,2870,2885,2860,37430
20230627,094200,32435701820,2870,2855,2875,2855,65803
20230627,094100,32247040895,2855,2890,2890,2850,120855
20230627,094000,31900557650,2890,2885,2900,2885,54464
20230627,093900,31743075540,2885,2925,2930,2880,158385
20230627,093800,31283233380,2925,2945,2945,2925,24221
20230627,093700,31212236075,2940,2930,2950,2925,57276
20230627,093600,31044104720,2925,2945,2960,2925,78094
20230627,093500,30814331480,2950,2955,2970,2940,40549
20230627,093400,30694320765,2955,2945,2965,2940,90946
20230627,093300,30425733910,2950,2965,2965,2940,60398
20230627,093200,30247618370,2970,2965,2980,2940,123938
20230627,093100,29880444335,2960,2970,2975,2955,41779
20230627,093000,29756609495,2970,2975,2980,2940,125439
20230627,092900,29385202285,2980,2945,2995,2925,193009
20230627,092800,28813553965,2945,2975,2980,2940,105990
20230627,092700,28500295565,2975,2960,2995,2930,430327
20230627,092600,27221902715,2965,2880,2995,2865,605555
20230627,092500,25440672380,2875,2835,2885,2835,210685
20230627,092400,24838396530,2835,2865,2865,2825,244881
20230627,092300,24141604070,2865,2895,2900,2860,214587
20230627,092200,23523403050,2890,2965,3000,2880,684134
20230627,092100,21507832920,2960,2970,2980,2925,580805
20230627,092000,19790069910,2920,2920,2920,2920,0
20230627,091900,19790069910,2920,2885,2920,2875,333837
20230627,091800,18822897145,2890,2820,2890,2800,559640
20230627,091700,17228375395,2820,2750,2850,2745,671082
20230627,091600,15339914780,2760,2765,2775,2725,187556
20230627,091500,14823014605,2770,2740,2790,2735,415258
20230627,091400,13672965300,2745,2695,2750,2690,151136
20230627,091300,13261143090,2695,2720,2725,2690,89148
20230627,091200,13019659340,2725,2690,2750,2690,132702
20230627,091100,12657736060,2690,2745,2770,2680,243209
20230627,091000,11996287885,2745,2770,2775,2735,213668
20230627,090900,11407180255,2770,2705,2785,2705,480771
20230627,090800,10084911770,2710,2695,2715,2665,206880
20230627,090700,9526564575,2690,2715,2725,2655,274390
20230627,090600,8792488065,2715,2730,2740,2690,311090
20230627,090500,7950926980,2735,2815,2815,2700,662247
20230627,090400,6131249475,2815,2690,2820,2685,1027175
20230627,090300,3298276105,2720,2655,2750,2615,578596
20230627,090200,1747290150,2655,2655,2655,2655,0
20230627,090100,1747290150,2655,2440,2655,2440,378777
20230627,090000,772031105,2455,2415,2455,2400,308368