stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201500,219348980,6510,6510,6510,6510,863
20230627,201400,219348980,6510,6510,6510,6510,0
20230627,201300,219348980,6510,6510,6510,6510,0
20230627,201200,219348980,6510,6510,6510,6510,0
20230627,201100,219348980,6510,6510,6510,6510,0
20230627,201000,219348980,6510,6510,6510,6510,0
20230627,200900,219348980,6510,6510,6510,6510,0
20230627,200800,219348980,6510,6510,6510,6510,0
20230627,200700,219348980,6510,6510,6510,6510,0
20230627,200600,219348980,6510,6510,6510,6510,0
20230627,200500,219348980,6510,6510,6510,6510,0
20230627,200400,219348980,6510,6510,6510,6510,0
20230627,200300,219348980,6510,6510,6510,6510,0
20230627,200200,219348980,6510,6510,6510,6510,0
20230627,200100,219348980,6510,6510,6510,6510,0
20230627,200000,219348980,6510,6510,6510,6510,0
20230627,195900,219348980,6510,6510,6510,6510,0
20230627,195800,219348980,6510,6510,6510,6510,0
20230627,195700,219348980,6510,6510,6510,6510,0
20230627,195600,219348980,6510,6510,6510,6510,0
20230627,195500,219348980,6510,6510,6510,6510,0
20230627,195400,219348980,6510,6510,6510,6510,0
20230627,195300,219348980,6510,6510,6510,6510,0
20230627,195200,219348980,6510,6510,6510,6510,0
20230627,195100,219348980,6510,6510,6510,6510,0
20230627,195000,219348980,6510,6510,6510,6510,0
20230627,194900,219348980,6510,6510,6510,6510,0
20230627,194800,219348980,6510,6510,6510,6510,0
20230627,194700,219348980,6510,6510,6510,6510,0
20230627,194600,219348980,6510,6510,6510,6510,0
20230627,194500,219348980,6510,6510,6510,6510,863
20230627,194400,219348980,6510,6510,6510,6510,0
20230627,194300,219348980,6510,6510,6510,6510,0
20230627,194200,219348980,6510,6510,6510,6510,0
20230627,194100,219348980,6510,6510,6510,6510,0
20230627,194000,219348980,6510,6510,6510,6510,0
20230627,193900,219348980,6510,6510,6510,6510,0
20230627,193800,219348980,6510,6510,6510,6510,0
20230627,193700,219348980,6510,6510,6510,6510,0
20230627,193600,219348980,6510,6510,6510,6510,0
20230627,193500,219348980,6510,6510,6510,6510,0
20230627,193400,219348980,6510,6510,6510,6510,0
20230627,193300,219348980,6510,6510,6510,6510,0
20230627,193200,219348980,6510,6510,6510,6510,0
20230627,193100,219348980,6510,6510,6510,6510,0
20230627,193000,219348980,6510,6510,6510,6510,0
20230627,192900,219348980,6510,6510,6510,6510,0
20230627,192800,219348980,6510,6510,6510,6510,0
20230627,192700,219348980,6510,6510,6510,6510,0
20230627,192600,219348980,6510,6510,6510,6510,0
20230627,192500,219348980,6510,6510,6510,6510,0
20230627,192400,219348980,6510,6510,6510,6510,0
20230627,192300,219348980,6510,6510,6510,6510,0
20230627,192200,219348980,6510,6510,6510,6510,0
20230627,192100,219348980,6510,6510,6510,6510,0
20230627,192000,219348980,6510,6510,6510,6510,0
20230627,191900,219348980,6510,6510,6510,6510,0
20230627,191800,219348980,6510,6510,6510,6510,0
20230627,191700,219348980,6510,6510,6510,6510,0
20230627,191600,219348980,6510,6510,6510,6510,0
20230627,191500,219348980,6510,6510,6510,6510,863
20230627,191400,219348980,6510,6510,6510,6510,0
20230627,191300,219348980,6510,6510,6510,6510,0
20230627,191200,219348980,6510,6510,6510,6510,0
20230627,191100,219348980,6510,6510,6510,6510,0
20230627,191000,219348980,6510,6510,6510,6510,0
20230627,190900,219348980,6510,6510,6510,6510,0
20230627,190800,219348980,6510,6510,6510,6510,0
20230627,190700,219348980,6510,6510,6510,6510,0
20230627,190600,219348980,6510,6510,6510,6510,0
20230627,190500,219348980,6510,6510,6510,6510,0
20230627,190400,219348980,6510,6510,6510,6510,0
20230627,190300,219348980,6510,6510,6510,6510,0
20230627,190200,219348980,6510,6510,6510,6510,0
20230627,190100,219348980,6510,6510,6510,6510,0
20230627,190000,219348980,6510,6510,6510,6510,0
20230627,185900,219348980,6510,6510,6510,6510,0
20230627,185800,219348980,6510,6510,6510,6510,0
20230627,185700,219348980,6510,6510,6510,6510,0
20230627,185600,219348980,6510,6510,6510,6510,0
20230627,185500,219348980,6510,6510,6510,6510,0
20230627,185400,219348980,6510,6510,6510,6510,0
20230627,185300,219348980,6510,6510,6510,6510,0
20230627,185200,219348980,6510,6510,6510,6510,0
20230627,185100,219348980,6510,6510,6510,6510,0
20230627,185000,219348980,6510,6510,6510,6510,0
20230627,184900,219348980,6510,6510,6510,6510,0
20230627,184800,219348980,6510,6510,6510,6510,0
20230627,184700,219348980,6510,6510,6510,6510,0
20230627,184600,219348980,6510,6510,6510,6510,0
20230627,184500,219348980,6510,6510,6510,6510,863
20230627,184400,219348980,6510,6510,6510,6510,0
20230627,184300,219348980,6510,6510,6510,6510,0
20230627,184200,219348980,6510,6510,6510,6510,0
20230627,184100,219348980,6510,6510,6510,6510,0
20230627,184000,219348980,6510,6510,6510,6510,0
20230627,183900,219348980,6510,6510,6510,6510,0
20230627,183800,219348980,6510,6510,6510,6510,0
20230627,183700,219348980,6510,6510,6510,6510,0
20230627,183600,219348980,6510,6510,6510,6510,0
20230627,183500,219348980,6510,6510,6510,6510,0
20230627,183400,219348980,6510,6510,6510,6510,0
20230627,183300,219348980,6510,6510,6510,6510,0
20230627,183200,219348980,6510,6510,6510,6510,0
20230627,183100,219348980,6510,6510,6510,6510,0
20230627,183000,219348980,6510,6510,6510,6510,0
20230627,182900,219348980,6510,6510,6510,6510,0
20230627,182800,219348980,6510,6510,6510,6510,0
20230627,182700,219348980,6510,6510,6510,6510,0
20230627,182600,219348980,6510,6510,6510,6510,0
20230627,182500,219348980,6510,6510,6510,6510,0
20230627,182400,219348980,6510,6510,6510,6510,0
20230627,182300,219348980,6510,6510,6510,6510,0
20230627,182200,219348980,6510,6510,6510,6510,0
20230627,182100,219348980,6510,6510,6510,6510,0
20230627,182000,219348980,6510,6510,6510,6510,0
20230627,181900,219348980,6510,6510,6510,6510,0
20230627,181800,219348980,6510,6510,6510,6510,0
20230627,181700,219348980,6510,6510,6510,6510,0
20230627,181600,219348980,6510,6510,6510,6510,0
20230627,181500,219348980,6510,6510,6510,6510,863
20230627,181400,219348980,6510,6510,6510,6510,0
20230627,181300,219348980,6510,6510,6510,6510,0
20230627,181200,219348980,6510,6510,6510,6510,0
20230627,181100,219348980,6510,6510,6510,6510,0
20230627,181000,219348980,6510,6510,6510,6510,0
20230627,180900,219348980,6510,6510,6510,6510,0
20230627,180800,219348980,6510,6510,6510,6510,0
20230627,180700,219348980,6510,6510,6510,6510,0
20230627,180600,219348980,6510,6510,6510,6510,0
20230627,180500,219348980,6510,6510,6510,6510,0
20230627,180400,219348980,6510,6510,6510,6510,0
20230627,180300,219348980,6510,6510,6510,6510,0
20230627,180200,219348980,6510,6510,6510,6510,0
20230627,180100,219348980,6510,6510,6510,6510,0
20230627,180000,219348980,6510,6510,6510,6510,0
20230627,175900,219348980,6510,6510,6510,6510,0
20230627,175800,219348980,6510,6510,6510,6510,0
20230627,175700,219348980,6510,6510,6510,6510,0
20230627,175600,219348980,6510,6510,6510,6510,0
20230627,175500,219348980,6510,6510,6510,6510,0
20230627,175400,219348980,6510,6510,6510,6510,0
20230627,175300,219348980,6510,6510,6510,6510,0
20230627,175200,219348980,6510,6510,6510,6510,0
20230627,175100,219348980,6510,6510,6510,6510,0
20230627,175000,219348980,6510,6510,6510,6510,0
20230627,174900,219348980,6510,6510,6510,6510,0
20230627,174800,219348980,6510,6510,6510,6510,0
20230627,174700,219348980,6510,6510,6510,6510,0
20230627,174600,219348980,6510,6510,6510,6510,0
20230627,174500,219348980,6510,6510,6510,6510,863
20230627,174400,219348980,6510,6510,6510,6510,0
20230627,174300,219348980,6510,6510,6510,6510,0
20230627,174200,219348980,6510,6510,6510,6510,0
20230627,174100,219348980,6510,6510,6510,6510,0
20230627,174000,219348980,6510,6510,6510,6510,0
20230627,173900,219348980,6510,6510,6510,6510,0
20230627,173800,219348980,6510,6510,6510,6510,0
20230627,173700,219348980,6510,6510,6510,6510,0
20230627,173600,219348980,6510,6510,6510,6510,0
20230627,173500,219348980,6510,6510,6510,6510,0
20230627,173400,219348980,6510,6510,6510,6510,0
20230627,173300,219348980,6510,6510,6510,6510,0
20230627,173200,219348980,6510,6510,6510,6510,0
20230627,173100,219348980,6510,6510,6510,6510,0
20230627,173000,219348980,6510,6510,6510,6510,0
20230627,172900,219348980,6510,6510,6510,6510,0
20230627,172800,219348980,6510,6510,6510,6510,0
20230627,172700,219348980,6510,6510,6510,6510,0
20230627,172600,219348980,6510,6510,6510,6510,0
20230627,172500,219348980,6510,6510,6510,6510,0
20230627,172400,219348980,6510,6510,6510,6510,0
20230627,172300,219348980,6510,6510,6510,6510,0
20230627,172200,219348980,6510,6510,6510,6510,0
20230627,172100,219348980,6510,6510,6510,6510,0
20230627,172000,219348980,6510,6510,6510,6510,0
20230627,171900,219348980,6510,6510,6510,6510,0
20230627,171800,219348980,6510,6510,6510,6510,0
20230627,171700,219348980,6510,6510,6510,6510,0
20230627,171600,219348980,6510,6510,6510,6510,0
20230627,171500,219348980,6510,6510,6510,6510,863
20230627,171400,219348980,6510,6510,6510,6510,0
20230627,171300,219348980,6510,6510,6510,6510,0
20230627,171200,219348980,6510,6510,6510,6510,0
20230627,171100,219348980,6510,6510,6510,6510,0
20230627,171000,219348980,6510,6510,6510,6510,0
20230627,170900,219348980,6510,6510,6510,6510,0
20230627,170800,219348980,6510,6510,6510,6510,0
20230627,170700,219348980,6510,6510,6510,6510,0
20230627,170600,219348980,6510,6510,6510,6510,0
20230627,170500,219348980,6510,6510,6510,6510,0
20230627,170400,219348980,6510,6510,6510,6510,0
20230627,170300,219348980,6510,6510,6510,6510,0
20230627,170200,219348980,6510,6510,6510,6510,0
20230627,170100,219348980,6510,6510,6510,6510,0
20230627,170000,219348980,6510,6510,6510,6510,0
20230627,165900,219348980,6510,6510,6510,6510,0
20230627,165800,219348980,6510,6510,6510,6510,0
20230627,165700,219348980,6510,6510,6510,6510,0
20230627,165600,219348980,6510,6510,6510,6510,0
20230627,165500,219348980,6510,6510,6510,6510,0
20230627,165400,219348980,6510,6510,6510,6510,0
20230627,165300,219348980,6510,6510,6510,6510,0
20230627,165200,219348980,6510,6510,6510,6510,0
20230627,165100,219348980,6510,6510,6510,6510,0
20230627,165000,219348980,6510,6510,6510,6510,0
20230627,164900,219348980,6510,6510,6510,6510,0
20230627,164800,219348980,6510,6510,6510,6510,0
20230627,164700,219348980,6510,6510,6510,6510,0
20230627,164600,219348980,6510,6510,6510,6510,0
20230627,164500,219348980,6510,6510,6510,6510,863
20230627,164400,219348980,6510,6510,6510,6510,0
20230627,164300,219348980,6510,6510,6510,6510,0
20230627,164200,219348980,6510,6510,6510,6510,0
20230627,164100,219348980,6510,6510,6510,6510,0
20230627,164000,219348980,6510,6510,6510,6510,0
20230627,163900,219348980,6510,6510,6510,6510,0
20230627,163800,219348980,6510,6510,6510,6510,0
20230627,163700,219348980,6510,6510,6510,6510,0
20230627,163600,219348980,6510,6510,6510,6510,0
20230627,163500,219348980,6510,6510,6510,6510,0
20230627,163400,219348980,6510,6510,6510,6510,0
20230627,163300,219348980,6510,6510,6510,6510,0
20230627,163200,219348980,6510,6510,6510,6510,0
20230627,163100,219348980,6510,6510,6510,6510,0
20230627,163000,219348980,6510,6510,6510,6510,0
20230627,162900,219348980,6510,6510,6510,6510,0
20230627,162800,219348980,6510,6510,6510,6510,0
20230627,162700,219348980,6510,6510,6510,6510,0
20230627,162600,219348980,6510,6510,6510,6510,0
20230627,162500,219348980,6510,6510,6510,6510,0
20230627,162400,219348980,6510,6510,6510,6510,0
20230627,162300,219348980,6510,6510,6510,6510,0
20230627,162200,219348980,6510,6510,6510,6510,0
20230627,162100,219348980,6510,6510,6510,6510,0
20230627,162000,219348980,6510,6510,6510,6510,0
20230627,161900,219348980,6510,6510,6510,6510,0
20230627,161800,219348980,6510,6510,6510,6510,0
20230627,161700,219348980,6510,6510,6510,6510,0
20230627,161600,219348980,6510,6510,6510,6510,0
20230627,161500,219348980,6510,6510,6510,6510,863
20230627,161400,219348980,6510,6510,6510,6510,0
20230627,161300,219348980,6510,6510,6510,6510,0
20230627,161200,219348980,6510,6510,6510,6510,0
20230627,161100,219348980,6510,6510,6510,6510,0
20230627,161000,219348980,6510,6510,6510,6510,0
20230627,160900,219348980,6510,6510,6510,6510,0
20230627,160800,219348980,6510,6510,6510,6510,0
20230627,160700,219348980,6510,6510,6510,6510,0
20230627,160600,219348980,6510,6510,6510,6510,0
20230627,160500,219348980,6510,6510,6510,6510,0
20230627,160400,219348980,6510,6510,6510,6510,0
20230627,160300,219348980,6510,6510,6510,6510,0
20230627,160200,219348980,6510,6510,6510,6510,0
20230627,160100,219348980,6510,6510,6510,6510,0
20230627,160000,219348980,6510,6510,6510,6510,0
20230627,155900,219348980,6510,6510,6510,6510,0
20230627,155800,219348980,6510,6510,6510,6510,0
20230627,155700,219348980,6510,6510,6510,6510,0
20230627,155600,219348980,6510,6510,6510,6510,0
20230627,155500,219348980,6510,6510,6510,6510,0
20230627,155400,219348980,6510,6510,6510,6510,0
20230627,155300,219348980,6510,6510,6510,6510,0
20230627,155200,219348980,6510,6510,6510,6510,0
20230627,155100,219348980,6510,6510,6510,6510,0
20230627,155000,219348980,6510,6510,6510,6510,0
20230627,154900,219348980,6510,6510,6510,6510,0
20230627,154800,219348980,6510,6510,6510,6510,0
20230627,154700,219348980,6510,6510,6510,6510,0
20230627,154600,219348980,6510,6510,6510,6510,0
20230627,154500,219348980,6510,6510,6510,6510,863
20230627,154400,219348980,6510,6510,6510,6510,0
20230627,154300,219348980,6510,6510,6510,6510,0
20230627,154200,219348980,6510,6510,6510,6510,0
20230627,154100,219348980,6510,6510,6510,6510,0
20230627,154000,219348980,6510,6510,6510,6510,0
20230627,153900,219348980,6510,6510,6510,6510,0
20230627,153800,219348980,6510,6510,6510,6510,0
20230627,153700,219348980,6510,6510,6510,6510,0
20230627,153600,219348980,6510,6510,6510,6510,0
20230627,153500,219348980,6510,6510,6510,6510,0
20230627,153400,219348980,6510,6510,6510,6510,0
20230627,153300,219348980,6510,6510,6510,6510,0
20230627,153200,219348980,6510,6510,6510,6510,0
20230627,153100,219348980,6510,6510,6510,6510,0
20230627,153000,219348980,6510,6510,6510,6510,863
20230627,152900,213730850,6510,6510,6510,6510,0
20230627,152800,213730850,6510,6510,6510,6510,0
20230627,152700,213730850,6510,6510,6510,6510,0
20230627,152600,213730850,6510,6510,6510,6510,0
20230627,152500,213730850,6510,6510,6510,6510,0
20230627,152400,213730850,6510,6510,6510,6510,0
20230627,152300,213730850,6510,6510,6510,6510,0
20230627,152200,213730850,6510,6510,6510,6510,0
20230627,152100,213730850,6510,6510,6510,6510,0
20230627,152000,213730850,6510,6510,6510,6510,0
20230627,151900,213730850,6510,6510,6510,6510,113
20230627,151800,212995220,6510,6520,6520,6510,757
20230627,151700,208066660,6520,6520,6520,6520,72
20230627,151600,207597220,6520,6520,6520,6520,0
20230627,151500,207597220,6520,6520,6520,6520,250
20230627,151400,205967220,6520,6520,6520,6520,237
20230627,151300,204421980,6540,6540,6540,6540,10
20230627,151200,204356580,6540,6540,6540,6540,10
20230627,151100,204291180,6540,6540,6540,6540,0
20230627,151000,204291180,6540,6540,6540,6540,0
20230627,150900,204291180,6540,6540,6540,6540,0
20230627,150800,204291180,6540,6540,6540,6540,0
20230627,150700,204291180,6540,6540,6540,6540,0
20230627,150600,204291180,6540,6540,6540,6540,0
20230627,150500,204291180,6540,6540,6540,6540,0
20230627,150400,204291180,6540,6540,6540,6540,0
20230627,150300,204291180,6540,6540,6540,6540,0
20230627,150200,204291180,6540,6540,6540,6540,0
20230627,150100,204291180,6540,6540,6540,6540,0
20230627,150000,204291180,6540,6540,6540,6540,0
20230627,145900,204291180,6540,6540,6540,6540,0
20230627,145800,204291180,6540,6540,6540,6540,1
20230627,145700,204284640,6520,6530,6530,6520,102
20230627,145600,203618590,6510,6510,6510,6510,0
20230627,145500,203618590,6510,6510,6510,6510,0
20230627,145400,203618590,6510,6510,6510,6510,0
20230627,145300,203618590,6510,6510,6510,6510,0
20230627,145200,203618590,6510,6510,6510,6510,0
20230627,145100,203618590,6510,6510,6510,6510,0
20230627,145000,203618590,6510,6510,6510,6510,0
20230627,144900,203618590,6510,6530,6530,6510,255
20230627,144800,201955540,6510,6510,6510,6510,1
20230627,144700,201949030,6510,6510,6510,6510,0
20230627,144600,201949030,6510,6510,6510,6510,0
20230627,144500,201949030,6510,6510,6510,6510,69
20230627,144400,201499840,6510,6510,6510,6510,0
20230627,144300,201499840,6510,6510,6510,6510,9
20230627,144200,201441250,6520,6520,6520,6520,153
20230627,144100,200443690,6510,6510,6510,6510,0
20230627,144000,200443690,6510,6510,6510,6510,0
20230627,143900,200443690,6510,6520,6520,6510,18
20230627,143800,200326450,6540,6540,6540,6540,0
20230627,143700,200326450,6540,6540,6540,6540,0
20230627,143600,200326450,6540,6540,6540,6540,0
20230627,143500,200326450,6540,6540,6540,6540,0
20230627,143400,200326450,6540,6540,6540,6540,0
20230627,143300,200326450,6540,6540,6540,6540,0
20230627,143200,200326450,6540,6540,6540,6540,0
20230627,143100,200326450,6540,6540,6540,6540,0
20230627,143000,200326450,6540,6540,6540,6540,100
20230627,142900,199672450,6540,6540,6540,6540,0
20230627,142800,199672450,6540,6540,6540,6540,0
20230627,142700,199672450,6540,6540,6540,6540,1
20230627,142600,199665910,6540,6540,6540,6540,0
20230627,142500,199665910,6540,6500,6540,6500,12
20230627,142400,199587860,6500,6500,6500,6500,3
20230627,142300,199568360,6510,6510,6510,6510,0
20230627,142200,199568360,6510,6510,6510,6510,11
20230627,142100,199496750,6510,6500,6510,6500,225
20230627,142000,198032650,6510,6510,6510,6510,0
20230627,141900,198032650,6510,6510,6510,6510,30
20230627,141800,197837350,6510,6510,6510,6510,300
20230627,141700,195884350,6540,6510,6540,6500,1801
20230627,141600,184177600,6540,6540,6540,6540,180
20230627,141500,183000400,6510,6510,6510,6510,1917
20230627,141400,170520730,6520,6520,6520,6520,113
20230627,141300,169783970,6520,6520,6520,6520,271
20230627,141200,168017050,6530,6540,6540,6530,390
20230627,141100,165469950,6550,6550,6550,6550,0
20230627,141000,165469950,6550,6550,6550,6550,0
20230627,140900,165469950,6550,6550,6550,6550,1
20230627,140800,165463400,6560,6560,6560,6560,0
20230627,140700,165463400,6560,6560,6560,6560,0
20230627,140600,165463400,6560,6560,6560,6560,0
20230627,140500,165463400,6560,6550,6560,6550,447
20230627,140400,162532840,6540,6540,6540,6540,155
20230627,140300,161519140,6540,6540,6540,6540,5
20230627,140200,161486440,6530,6530,6530,6530,0
20230627,140100,161486440,6530,6530,6530,6530,5
20230627,140000,161453790,6530,6520,6530,6520,1030
20230627,135900,154727940,6520,6520,6520,6520,55
20230627,135800,154369340,6520,6520,6520,6520,31
20230627,135700,154167220,6520,6520,6520,6520,0
20230627,135600,154167220,6520,6520,6520,6520,0
20230627,135500,154167220,6520,6520,6520,6520,1
20230627,135400,154160700,6520,6520,6520,6520,10
20230627,135300,154095500,6530,6530,6530,6530,0
20230627,135200,154095500,6530,6530,6530,6530,0
20230627,135100,154095500,6530,6530,6530,6530,0
20230627,135000,154095500,6530,6530,6530,6530,0
20230627,134900,154095500,6530,6530,6530,6530,0
20230627,134800,154095500,6530,6530,6530,6530,0
20230627,134700,154095500,6530,6530,6530,6530,0
20230627,134600,154095500,6530,6530,6530,6530,0
20230627,134500,154095500,6530,6530,6530,6530,0
20230627,134400,154095500,6530,6530,6530,6530,400
20230627,134300,151483500,6520,6520,6520,6520,153
20230627,134200,150485940,6510,6510,6510,6510,1
20230627,134100,150479430,6510,6510,6510,6510,0
20230627,134000,150479430,6510,6510,6510,6510,125
20230627,133900,149665680,6520,6520,6520,6520,20
20230627,133800,149535280,6520,6520,6520,6520,0
20230627,133700,149535280,6520,6520,6520,6520,0
20230627,133600,149535280,6520,6520,6520,6520,0
20230627,133500,149535280,6520,6520,6520,6520,423
20230627,133400,146777320,6530,6530,6530,6530,0
20230627,133300,146777320,6530,6530,6530,6530,168
20230627,133200,145680280,6530,6530,6530,6530,0
20230627,133100,145680280,6530,6530,6530,6530,4
20230627,133000,145654160,6510,6530,6530,6510,150
20230627,132900,144674720,6520,6520,6520,6520,0
20230627,132800,144674720,6520,6520,6520,6520,0
20230627,132700,144674720,6520,6520,6520,6520,30
20230627,132600,144479120,6520,6520,6520,6520,0
20230627,132500,144479120,6520,6520,6520,6520,5
20230627,132400,144446520,6520,6520,6520,6520,10
20230627,132300,144381320,6520,6520,6520,6520,80
20230627,132200,143859720,6530,6530,6530,6530,0
20230627,132100,143859720,6530,6530,6530,6530,0
20230627,132000,143859720,6530,6530,6530,6530,0
20230627,131900,143859720,6530,6530,6530,6530,0
20230627,131800,143859720,6530,6530,6530,6530,0
20230627,131700,143859720,6530,6520,6530,6510,1852
20230627,131600,131787360,6530,6530,6530,6530,0
20230627,131500,131787360,6530,6530,6530,6530,100
20230627,131400,131134360,6520,6530,6530,6520,300
20230627,131300,129175660,6530,6530,6530,6530,65
20230627,131200,128751210,6530,6530,6530,6520,843
20230627,131100,123250490,6530,6530,6530,6530,0
20230627,131000,123250490,6530,6530,6530,6530,0
20230627,130900,123250490,6530,6530,6530,6530,0
20230627,130800,123250490,6530,6530,6530,6530,0
20230627,130700,123250490,6530,6530,6530,6530,0
20230627,130600,123250490,6530,6530,6530,6530,0
20230627,130500,123250490,6530,6530,6530,6530,0
20230627,130400,123250490,6530,6530,6530,6530,0
20230627,130300,123250490,6530,6530,6530,6530,50
20230627,130200,122923990,6560,6560,6560,6560,0
20230627,130100,122923990,6560,6560,6560,6560,0
20230627,130000,122923990,6560,6560,6560,6560,0
20230627,125900,122923990,6560,6560,6560,6560,0
20230627,125800,122923990,6560,6560,6560,6560,0
20230627,125700,122923990,6560,6560,6560,6560,0
20230627,125600,122923990,6560,6560,6560,6560,0
20230627,125500,122923990,6560,6560,6560,6560,0
20230627,125400,122923990,6560,6560,6560,6560,0
20230627,125300,122923990,6560,6560,6560,6560,5
20230627,125200,122891190,6560,6560,6560,6560,0
20230627,125100,122891190,6560,6560,6560,6560,0
20230627,125000,122891190,6560,6560,6560,6560,0
20230627,124900,122891190,6560,6560,6560,6560,0
20230627,124800,122891190,6560,6560,6560,6560,0
20230627,124700,122891190,6560,6560,6560,6560,0
20230627,124600,122891190,6560,6560,6560,6560,0
20230627,124500,122891190,6560,6560,6560,6560,0
20230627,124400,122891190,6560,6560,6560,6560,0
20230627,124300,122891190,6560,6560,6560,6560,42
20230627,124200,122615670,6560,6550,6560,6550,83
20230627,124100,122071380,6550,6540,6550,6540,150
20230627,124000,121088930,6540,6540,6540,6540,62
20230627,123900,120683450,6540,6540,6540,6540,1
20230627,123800,120676910,6520,6520,6520,6520,0
20230627,123700,120676910,6520,6520,6520,6520,0
20230627,123600,120676910,6520,6520,6520,6520,0
20230627,123500,120676910,6520,6520,6520,6520,0
20230627,123400,120676910,6520,6520,6520,6520,0
20230627,123300,120676910,6520,6520,6520,6520,0
20230627,123200,120676910,6520,6550,6550,6520,167
20230627,123100,119587980,6550,6550,6550,6550,0
20230627,123000,119587980,6550,6550,6550,6550,0
20230627,122900,119587980,6550,6550,6550,6550,0
20230627,122800,119587980,6550,6550,6550,6550,16
20230627,122700,119483180,6550,6550,6550,6550,0
20230627,122600,119483180,6550,6550,6550,6550,0
20230627,122500,119483180,6550,6550,6550,6550,1
20230627,122400,119476630,6520,6520,6520,6520,0
20230627,122300,119476630,6520,6520,6520,6520,0
20230627,122200,119476630,6520,6520,6520,6520,0
20230627,122100,119476630,6520,6520,6520,6520,209
20230627,122000,118113950,6520,6530,6530,6520,1200
20230627,121900,110286090,6530,6530,6530,6530,1
20230627,121800,110279560,6530,6530,6530,6530,0
20230627,121700,110279560,6530,6530,6530,6530,0
20230627,121600,110279560,6530,6530,6530,6530,21
20230627,121500,110142430,6530,6530,6530,6530,0
20230627,121400,110142430,6530,6530,6530,6530,0
20230627,121300,110142430,6530,6530,6530,6530,0
20230627,121200,110142430,6530,6530,6530,6530,0
20230627,121100,110142430,6530,6530,6530,6530,0
20230627,121000,110142430,6530,6530,6530,6530,0
20230627,120900,110142430,6530,6530,6530,6530,0
20230627,120800,110142430,6530,6530,6530,6530,0
20230627,120700,110142430,6530,6530,6530,6530,1
20230627,120600,110135900,6530,6530,6530,6530,20
20230627,120500,110005300,6530,6530,6530,6530,0
20230627,120400,110005300,6530,6530,6530,6530,2
20230627,120300,109992240,6530,6530,6530,6530,20
20230627,120200,109861640,6530,6530,6530,6530,0
20230627,120100,109861640,6530,6530,6530,6530,0
20230627,120000,109861640,6530,6530,6530,6530,45
20230627,115900,109567790,6530,6530,6530,6530,0
20230627,115800,109567790,6530,6550,6550,6530,844
20230627,115700,104056410,6550,6550,6550,6550,2
20230627,115600,104043310,6530,6530,6530,6530,0
20230627,115500,104043310,6530,6530,6530,6530,0
20230627,115400,104043310,6530,6540,6540,6530,110
20230627,115300,103325000,6530,6530,6530,6530,0
20230627,115200,103325000,6530,6530,6530,6530,0
20230627,115100,103325000,6530,6530,6530,6530,0
20230627,115000,103325000,6530,6530,6530,6530,4
20230627,114900,103298880,6530,6530,6530,6530,0
20230627,114800,103298880,6530,6530,6530,6530,0
20230627,114700,103298880,6530,6530,6530,6530,0
20230627,114600,103298880,6530,6520,6530,6520,343
20230627,114500,101062090,6530,6530,6530,6530,0
20230627,114400,101062090,6530,6530,6530,6530,489
20230627,114300,97868920,6540,6540,6540,6540,0
20230627,114200,97868920,6540,6530,6540,6530,120
20230627,114100,97085120,6540,6540,6540,6540,5
20230627,114000,97052420,6540,6540,6540,6540,43
20230627,113900,96771200,6540,6540,6540,6540,72
20230627,113800,96300320,6550,6550,6550,6550,0
20230627,113700,96300320,6550,6550,6550,6550,300
20230627,113600,94335320,6570,6570,6570,6570,0
20230627,113500,94335320,6570,6570,6570,6570,0
20230627,113400,94335320,6570,6570,6570,6570,0
20230627,113300,94335320,6570,6570,6570,6570,1
20230627,113200,94328750,6570,6570,6570,6570,0
20230627,113100,94328750,6570,6570,6570,6570,0
20230627,113000,94328750,6570,6570,6570,6570,1
20230627,112900,94322180,6540,6540,6540,6540,3
20230627,112800,94302560,6540,6540,6540,6540,0
20230627,112700,94302560,6540,6540,6540,6540,65
20230627,112600,93877460,6530,6530,6530,6530,0
20230627,112500,93877460,6530,6540,6540,6530,250
20230627,112400,92244440,6530,6530,6530,6530,0
20230627,112300,92244440,6530,6580,6590,6530,1020
20230627,112200,85567680,6580,6580,6580,6580,0
20230627,112100,85567680,6580,6560,6580,6560,56
20230627,112000,85199940,6560,6560,6560,6560,0
20230627,111900,85199940,6560,6560,6560,6560,0
20230627,111800,85199940,6560,6560,6560,6560,0
20230627,111700,85199940,6560,6560,6560,6560,102
20230627,111600,84530820,6570,6570,6570,6570,3
20230627,111500,84511110,6570,6570,6570,6570,0
20230627,111400,84511110,6570,6570,6570,6570,2
20230627,111300,84497970,6570,6570,6570,6570,0
20230627,111200,84497970,6570,6570,6570,6570,0
20230627,111100,84497970,6570,6570,6570,6570,0
20230627,111000,84497970,6570,6570,6570,6570,0
20230627,110900,84497970,6570,6570,6570,6570,0
20230627,110800,84497970,6570,6570,6570,6570,0
20230627,110700,84497970,6570,6570,6570,6570,0
20230627,110600,84497970,6570,6570,6570,6570,0
20230627,110500,84497970,6570,6570,6570,6570,0
20230627,110400,84497970,6570,6570,6570,6570,50
20230627,110300,84169470,6570,6570,6570,6570,0
20230627,110200,84169470,6570,6570,6570,6570,0
20230627,110100,84169470,6570,6570,6570,6570,0
20230627,110000,84169470,6570,6570,6570,6570,0
20230627,105900,84169470,6570,6570,6570,6570,30
20230627,105800,83972370,6570,6570,6570,6570,50
20230627,105700,83643870,6530,6530,6530,6530,0
20230627,105600,83643870,6530,6560,6560,6530,299
20230627,105500,81689260,6560,6560,6560,6560,0
20230627,105400,81689260,6560,6560,6560,6560,0
20230627,105300,81689260,6560,6560,6560,6560,0
20230627,105200,81689260,6560,6560,6560,6560,30
20230627,105100,81492460,6570,6570,6570,6570,0
20230627,105000,81492460,6570,6570,6570,6570,0
20230627,104900,81492460,6570,6570,6570,6570,51
20230627,104800,81157390,6540,6540,6540,6540,0
20230627,104700,81157390,6540,6540,6540,6540,0
20230627,104600,81157390,6540,6540,6540,6540,0
20230627,104500,81157390,6540,6550,6550,6540,2
20230627,104400,81144300,6540,6540,6540,6540,0
20230627,104300,81144300,6540,6540,6540,6540,0
20230627,104200,81144300,6540,6540,6540,6540,1
20230627,104100,81137760,6520,6520,6520,6520,100
20230627,104000,80485760,6520,6530,6530,6520,927
20230627,103900,74441420,6530,6550,6550,6530,177
20230627,103800,73283440,6550,6560,6560,6550,91
20230627,103700,72687350,6570,6570,6570,6570,0
20230627,103600,72687350,6570,6570,6570,6570,3
20230627,103500,72667640,6560,6560,6560,6560,0
20230627,103400,72667640,6560,6560,6560,6560,1488
20230627,103300,62906360,6570,6570,6570,6570,0
20230627,103200,62906360,6570,6570,6570,6570,0
20230627,103100,62906360,6570,6570,6570,6570,46
20230627,103000,62604140,6570,6570,6570,6570,0
20230627,102900,62604140,6570,6570,6570,6570,0
20230627,102800,62604140,6570,6570,6570,6570,0
20230627,102700,62604140,6570,6580,6580,6570,190
20230627,102600,61355790,6580,6580,6580,6580,0
20230627,102500,61355790,6580,6580,6580,6580,447
20230627,102400,58414530,6580,6580,6580,6580,20
20230627,102300,58282930,6600,6600,6600,6600,2
20230627,102200,58269730,6600,6600,6600,6600,0
20230627,102100,58269730,6600,6600,6600,6600,0
20230627,102000,58269730,6600,6600,6600,6600,0
20230627,101900,58269730,6600,6600,6600,6600,3
20230627,101800,58249930,6580,6590,6590,6580,66
20230627,101700,57815640,6600,6600,6600,6600,0
20230627,101600,57815640,6600,6600,6600,6600,0
20230627,101500,57815640,6600,6600,6600,6600,0
20230627,101400,57815640,6600,6600,6600,6600,0
20230627,101300,57815640,6600,6600,6600,6600,0
20230627,101200,57815640,6600,6600,6600,6600,5
20230627,101100,57782640,6580,6580,6580,6580,72
20230627,101000,57308880,6600,6600,6600,6600,0
20230627,100900,57308880,6600,6600,6600,6600,0
20230627,100800,57308880,6600,6600,6600,6600,0
20230627,100700,57308880,6600,6600,6600,6600,1
20230627,100600,57302280,6570,6570,6570,6570,0
20230627,100500,57302280,6570,6570,6570,6570,0
20230627,100400,57302280,6570,6570,6570,6570,0
20230627,100300,57302280,6570,6570,6570,6570,2
20230627,100200,57289140,6570,6580,6580,6570,300
20230627,100100,55316380,6590,6590,6590,6590,0
20230627,100000,55316380,6590,6600,6600,6590,195
20230627,095900,54030150,6600,6600,6600,6600,5
20230627,095800,53997150,6600,6600,6600,6600,28
20230627,095700,53812350,6600,6600,6600,6600,0
20230627,095600,53812350,6600,6600,6600,6600,1
20230627,095500,53805750,6590,6590,6590,6590,0
20230627,095400,53805750,6590,6590,6590,6590,8
20230627,095300,53753030,6580,6580,6580,6580,0
20230627,095200,53753030,6580,6580,6580,6580,0
20230627,095100,53753030,6580,6580,6580,6580,0
20230627,095000,53753030,6580,6580,6580,6580,0
20230627,094900,53753030,6580,6580,6580,6580,1
20230627,094800,53746450,6600,6600,6600,6600,0
20230627,094700,53746450,6600,6600,6600,6600,5
20230627,094600,53713450,6580,6580,6580,6580,0
20230627,094500,53713450,6580,6580,6580,6580,0
20230627,094400,53713450,6580,6580,6580,6580,642
20230627,094300,49489090,6590,6590,6590,6590,0
20230627,094200,49489090,6590,6590,6590,6590,0
20230627,094100,49489090,6590,6590,6590,6590,0
20230627,094000,49489090,6590,6590,6590,6590,10
20230627,093900,49423190,6600,6600,6600,6600,0
20230627,093800,49423190,6600,6600,6600,6600,74
20230627,093700,48934790,6600,6600,6600,6600,154
20230627,093600,47918390,6600,6600,6600,6600,0
20230627,093500,47918390,6600,6600,6600,6600,10
20230627,093400,47852390,6600,6600,6600,6600,0
20230627,093300,47852390,6600,6600,6600,6600,1
20230627,093200,47845790,6600,6590,6600,6590,10
20230627,093100,47779800,6570,6580,6590,6570,191
20230627,093000,46523030,6590,6590,6590,6590,0
20230627,092900,46523030,6590,6590,6590,6590,397
20230627,092800,43906800,6600,6600,6600,6600,0
20230627,092700,43906800,6600,6600,6600,6600,0
20230627,092600,43906800,6600,6600,6600,6600,0
20230627,092500,43906800,6600,6590,6600,6590,112
20230627,092400,43168510,6590,6590,6590,6590,223
20230627,092300,41698940,6600,6600,6600,6600,111
20230627,092200,40966340,6600,6600,6600,6600,0
20230627,092100,40966340,6600,6600,6600,6600,200
20230627,092000,39646340,6600,6620,6620,6600,505
20230627,091900,36303340,6610,6620,6620,6610,225
20230627,091800,34815940,6640,6640,6640,6640,50
20230627,091700,34483940,6640,6640,6640,6640,100
20230627,091600,33819940,6640,6640,6640,6640,30
20230627,091500,33620740,6640,6640,6640,6640,1
20230627,091400,33614100,6600,6600,6600,6600,0
20230627,091300,33614100,6600,6600,6600,6600,1000
20230627,091200,27014100,6600,6600,6600,6600,0
20230627,091100,27014100,6600,6600,6600,6600,109
20230627,091000,26294700,6600,6600,6600,6600,0
20230627,090900,26294700,6600,6600,6600,6600,0
20230627,090800,26294700,6600,6600,6600,6600,671
20230627,090700,21866100,6600,6600,6600,6600,84
20230627,090600,21311700,6630,6630,6630,6630,42
20230627,090500,21033240,6650,6650,6650,6650,0
20230627,090400,21033240,6650,6600,6650,6600,7
20230627,090300,20986990,6600,6600,6600,6600,0
20230627,090200,20986990,6600,6620,6620,6600,2671
20230627,090100,3318040,6650,6630,6650,6620,131
20230627,090000,2450160,6640,6640,6640,6640,369