stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201600,6110150270,3175,3175,3175,3175,13222
20230627,201500,6110150270,3175,3175,3175,3175,0
20230627,201400,6110150270,3175,3175,3175,3175,0
20230627,201300,6110150270,3175,3175,3175,3175,0
20230627,201200,6110150270,3175,3175,3175,3175,0
20230627,201100,6110150270,3175,3175,3175,3175,0
20230627,201000,6110150270,3175,3175,3175,3175,0
20230627,200900,6110150270,3175,3175,3175,3175,0
20230627,200800,6110150270,3175,3175,3175,3175,0
20230627,200700,6110150270,3175,3175,3175,3175,0
20230627,200600,6110150270,3175,3175,3175,3175,0
20230627,200500,6110150270,3175,3175,3175,3175,0
20230627,200400,6110150270,3175,3175,3175,3175,0
20230627,200300,6110150270,3175,3175,3175,3175,0
20230627,200200,6110150270,3175,3175,3175,3175,0
20230627,200100,6110150270,3175,3175,3175,3175,0
20230627,200000,6110150270,3175,3175,3175,3175,0
20230627,195900,6110150270,3175,3175,3175,3175,0
20230627,195800,6110150270,3175,3175,3175,3175,0
20230627,195700,6110150270,3175,3175,3175,3175,0
20230627,195600,6110150270,3175,3175,3175,3175,0
20230627,195500,6110150270,3175,3175,3175,3175,0
20230627,195400,6110150270,3175,3175,3175,3175,0
20230627,195300,6110150270,3175,3175,3175,3175,0
20230627,195200,6110150270,3175,3175,3175,3175,0
20230627,195100,6110150270,3175,3175,3175,3175,0
20230627,195000,6110150270,3175,3175,3175,3175,0
20230627,194900,6110150270,3175,3175,3175,3175,0
20230627,194800,6110150270,3175,3175,3175,3175,0
20230627,194700,6110150270,3175,3175,3175,3175,0
20230627,194600,6110150270,3175,3175,3175,3175,13222
20230627,194500,6110150270,3175,3175,3175,3175,0
20230627,194400,6110150270,3175,3175,3175,3175,0
20230627,194300,6110150270,3175,3175,3175,3175,0
20230627,194200,6110150270,3175,3175,3175,3175,0
20230627,194100,6110150270,3175,3175,3175,3175,0
20230627,194000,6110150270,3175,3175,3175,3175,0
20230627,193900,6110150270,3175,3175,3175,3175,0
20230627,193800,6110150270,3175,3175,3175,3175,0
20230627,193700,6110150270,3175,3175,3175,3175,0
20230627,193600,6110150270,3175,3175,3175,3175,0
20230627,193500,6110150270,3175,3175,3175,3175,0
20230627,193400,6110150270,3175,3175,3175,3175,0
20230627,193300,6110150270,3175,3175,3175,3175,0
20230627,193200,6110150270,3175,3175,3175,3175,0
20230627,193100,6110150270,3175,3175,3175,3175,0
20230627,193000,6110150270,3175,3175,3175,3175,0
20230627,192900,6110150270,3175,3175,3175,3175,0
20230627,192800,6110150270,3175,3175,3175,3175,0
20230627,192700,6110150270,3175,3175,3175,3175,0
20230627,192600,6110150270,3175,3175,3175,3175,0
20230627,192500,6110150270,3175,3175,3175,3175,0
20230627,192400,6110150270,3175,3175,3175,3175,0
20230627,192300,6110150270,3175,3175,3175,3175,0
20230627,192200,6110150270,3175,3175,3175,3175,0
20230627,192100,6110150270,3175,3175,3175,3175,0
20230627,192000,6110150270,3175,3175,3175,3175,0
20230627,191900,6110150270,3175,3175,3175,3175,0
20230627,191800,6110150270,3175,3175,3175,3175,0
20230627,191700,6110150270,3175,3175,3175,3175,0
20230627,191600,6110150270,3175,3175,3175,3175,13222
20230627,191500,6110150270,3175,3175,3175,3175,0
20230627,191400,6110150270,3175,3175,3175,3175,0
20230627,191300,6110150270,3175,3175,3175,3175,0
20230627,191200,6110150270,3175,3175,3175,3175,0
20230627,191100,6110150270,3175,3175,3175,3175,0
20230627,191000,6110150270,3175,3175,3175,3175,0
20230627,190900,6110150270,3175,3175,3175,3175,0
20230627,190800,6110150270,3175,3175,3175,3175,0
20230627,190700,6110150270,3175,3175,3175,3175,0
20230627,190600,6110150270,3175,3175,3175,3175,0
20230627,190500,6110150270,3175,3175,3175,3175,0
20230627,190400,6110150270,3175,3175,3175,3175,0
20230627,190300,6110150270,3175,3175,3175,3175,0
20230627,190200,6110150270,3175,3175,3175,3175,0
20230627,190100,6110150270,3175,3175,3175,3175,0
20230627,190000,6110150270,3175,3175,3175,3175,0
20230627,185900,6110150270,3175,3175,3175,3175,0
20230627,185800,6110150270,3175,3175,3175,3175,0
20230627,185700,6110150270,3175,3175,3175,3175,0
20230627,185600,6110150270,3175,3175,3175,3175,0
20230627,185500,6110150270,3175,3175,3175,3175,0
20230627,185400,6110150270,3175,3175,3175,3175,0
20230627,185300,6110150270,3175,3175,3175,3175,0
20230627,185200,6110150270,3175,3175,3175,3175,0
20230627,185100,6110150270,3175,3175,3175,3175,0
20230627,185000,6110150270,3175,3175,3175,3175,0
20230627,184900,6110150270,3175,3175,3175,3175,0
20230627,184800,6110150270,3175,3175,3175,3175,0
20230627,184700,6110150270,3175,3175,3175,3175,0
20230627,184600,6110150270,3175,3175,3175,3175,13222
20230627,184500,6110150270,3175,3175,3175,3175,0
20230627,184400,6110150270,3175,3175,3175,3175,0
20230627,184300,6110150270,3175,3175,3175,3175,0
20230627,184200,6110150270,3175,3175,3175,3175,0
20230627,184100,6110150270,3175,3175,3175,3175,0
20230627,184000,6110150270,3175,3175,3175,3175,0
20230627,183900,6110150270,3175,3175,3175,3175,0
20230627,183800,6110150270,3175,3175,3175,3175,0
20230627,183700,6110150270,3175,3175,3175,3175,0
20230627,183600,6110150270,3175,3175,3175,3175,0
20230627,183500,6110150270,3175,3175,3175,3175,0
20230627,183400,6110150270,3175,3175,3175,3175,0
20230627,183300,6110150270,3175,3175,3175,3175,0
20230627,183200,6110150270,3175,3175,3175,3175,0
20230627,183100,6110150270,3175,3175,3175,3175,0
20230627,183000,6110150270,3175,3175,3175,3175,0
20230627,182900,6110150270,3175,3175,3175,3175,0
20230627,182800,6110150270,3175,3175,3175,3175,0
20230627,182700,6110150270,3175,3175,3175,3175,0
20230627,182600,6110150270,3175,3175,3175,3175,0
20230627,182500,6110150270,3175,3175,3175,3175,0
20230627,182400,6110150270,3175,3175,3175,3175,0
20230627,182300,6110150270,3175,3175,3175,3175,0
20230627,182200,6110150270,3175,3175,3175,3175,0
20230627,182100,6110150270,3175,3175,3175,3175,0
20230627,182000,6110150270,3175,3175,3175,3175,0
20230627,181900,6110150270,3175,3175,3175,3175,0
20230627,181800,6110150270,3175,3175,3175,3175,0
20230627,181700,6110150270,3175,3175,3175,3175,0
20230627,181600,6110150270,3175,3175,3175,3175,13222
20230627,181500,6110150270,3175,3175,3175,3175,0
20230627,181400,6110150270,3175,3175,3175,3175,0
20230627,181300,6110150270,3175,3175,3175,3175,0
20230627,181200,6110150270,3175,3175,3175,3175,0
20230627,181100,6110150270,3175,3175,3175,3175,0
20230627,181000,6110150270,3175,3175,3175,3175,0
20230627,180900,6110150270,3175,3175,3175,3175,0
20230627,180800,6110150270,3175,3175,3175,3175,0
20230627,180700,6110150270,3175,3175,3175,3175,0
20230627,180600,6110150270,3175,3175,3175,3175,0
20230627,180500,6110150270,3175,3175,3175,3175,0
20230627,180400,6110150270,3175,3175,3175,3175,0
20230627,180300,6110150270,3175,3175,3175,3175,0
20230627,180200,6110150270,3175,3175,3175,3175,0
20230627,180100,6110150270,3175,3175,3175,3175,0
20230627,180000,6110150270,3175,3175,3175,3175,0
20230627,175900,6110150270,3175,3175,3175,3175,0
20230627,175800,6110150270,3175,3175,3175,3175,0
20230627,175700,6110150270,3175,3175,3175,3175,0
20230627,175600,6110150270,3175,3175,3175,3175,0
20230627,175500,6110150270,3175,3175,3175,3175,0
20230627,175400,6110150270,3175,3175,3175,3175,0
20230627,175300,6110150270,3175,3175,3175,3175,0
20230627,175200,6110150270,3175,3175,3175,3175,0
20230627,175100,6110150270,3175,3175,3175,3175,0
20230627,175000,6110150270,3175,3175,3175,3175,0
20230627,174900,6110150270,3175,3175,3175,3175,0
20230627,174800,6110150270,3175,3175,3175,3175,0
20230627,174700,6110150270,3175,3175,3175,3175,0
20230627,174600,6110150270,3175,3175,3175,3175,13222
20230627,174500,6110150270,3175,3175,3175,3175,0
20230627,174400,6110150270,3175,3175,3175,3175,0
20230627,174300,6110150270,3175,3175,3175,3175,0
20230627,174200,6110150270,3175,3175,3175,3175,0
20230627,174100,6110150270,3175,3175,3175,3175,0
20230627,174000,6110150270,3175,3175,3175,3175,0
20230627,173900,6110150270,3175,3175,3175,3175,0
20230627,173800,6110150270,3175,3175,3175,3175,0
20230627,173700,6110150270,3175,3175,3175,3175,0
20230627,173600,6110150270,3175,3175,3175,3175,0
20230627,173500,6110150270,3175,3175,3175,3175,0
20230627,173400,6110150270,3175,3175,3175,3175,0
20230627,173300,6110150270,3175,3175,3175,3175,0
20230627,173200,6110150270,3175,3175,3175,3175,0
20230627,173100,6110150270,3175,3175,3175,3175,0
20230627,173000,6110150270,3175,3175,3175,3175,0
20230627,172900,6110150270,3175,3175,3175,3175,0
20230627,172800,6110150270,3175,3175,3175,3175,0
20230627,172700,6110150270,3175,3175,3175,3175,0
20230627,172600,6110150270,3175,3175,3175,3175,0
20230627,172500,6110150270,3175,3175,3175,3175,0
20230627,172400,6110150270,3175,3175,3175,3175,0
20230627,172300,6110150270,3175,3175,3175,3175,0
20230627,172200,6110150270,3175,3175,3175,3175,0
20230627,172100,6110150270,3175,3175,3175,3175,0
20230627,172000,6110150270,3175,3175,3175,3175,0
20230627,171900,6110150270,3175,3175,3175,3175,0
20230627,171800,6110150270,3175,3175,3175,3175,0
20230627,171700,6110150270,3175,3175,3175,3175,0
20230627,171600,6110150270,3175,3175,3175,3175,13222
20230627,171500,6110150270,3175,3175,3175,3175,0
20230627,171400,6110150270,3175,3175,3175,3175,0
20230627,171300,6110150270,3175,3175,3175,3175,0
20230627,171200,6110150270,3175,3175,3175,3175,0
20230627,171100,6110150270,3175,3175,3175,3175,0
20230627,171000,6110150270,3175,3175,3175,3175,0
20230627,170900,6110150270,3175,3175,3175,3175,0
20230627,170800,6110150270,3175,3175,3175,3175,0
20230627,170700,6110150270,3175,3175,3175,3175,0
20230627,170600,6110150270,3175,3175,3175,3175,0
20230627,170500,6110150270,3175,3175,3175,3175,0
20230627,170400,6110150270,3175,3175,3175,3175,0
20230627,170300,6110150270,3175,3175,3175,3175,0
20230627,170200,6110150270,3175,3175,3175,3175,0
20230627,170100,6110150270,3175,3175,3175,3175,0
20230627,170000,6110150270,3175,3175,3175,3175,0
20230627,165900,6110150270,3175,3175,3175,3175,0
20230627,165800,6110150270,3175,3175,3175,3175,0
20230627,165700,6110150270,3175,3175,3175,3175,0
20230627,165600,6110150270,3175,3175,3175,3175,0
20230627,165500,6110150270,3175,3175,3175,3175,0
20230627,165400,6110150270,3175,3175,3175,3175,0
20230627,165300,6110150270,3175,3175,3175,3175,0
20230627,165200,6110150270,3175,3175,3175,3175,0
20230627,165100,6110150270,3175,3175,3175,3175,0
20230627,165000,6110150270,3175,3175,3175,3175,0
20230627,164900,6110150270,3175,3175,3175,3175,0
20230627,164800,6110150270,3175,3175,3175,3175,0
20230627,164700,6110150270,3175,3175,3175,3175,0
20230627,164600,6110150270,3175,3175,3175,3175,13222
20230627,164500,6110150270,3175,3175,3175,3175,0
20230627,164400,6110150270,3175,3175,3175,3175,0
20230627,164300,6110150270,3175,3175,3175,3175,0
20230627,164200,6110150270,3175,3175,3175,3175,0
20230627,164100,6110150270,3175,3175,3175,3175,0
20230627,164000,6110150270,3175,3175,3175,3175,0
20230627,163900,6110150270,3175,3175,3175,3175,0
20230627,163800,6110150270,3175,3175,3175,3175,0
20230627,163700,6110150270,3175,3175,3175,3175,0
20230627,163600,6110150270,3175,3175,3175,3175,0
20230627,163500,6110150270,3175,3175,3175,3175,0
20230627,163400,6110150270,3175,3175,3175,3175,0
20230627,163300,6110150270,3175,3175,3175,3175,0
20230627,163200,6110150270,3175,3175,3175,3175,0
20230627,163100,6110150270,3175,3175,3175,3175,0
20230627,163000,6110150270,3175,3175,3175,3175,0
20230627,162900,6110150270,3175,3175,3175,3175,0
20230627,162800,6110150270,3175,3175,3175,3175,0
20230627,162700,6110150270,3175,3175,3175,3175,0
20230627,162600,6110150270,3175,3175,3175,3175,0
20230627,162500,6110150270,3175,3175,3175,3175,0
20230627,162400,6110150270,3175,3175,3175,3175,0
20230627,162300,6110150270,3175,3175,3175,3175,0
20230627,162200,6110150270,3175,3175,3175,3175,0
20230627,162100,6110150270,3175,3175,3175,3175,0
20230627,162000,6110150270,3175,3175,3175,3175,0
20230627,161900,6110150270,3175,3175,3175,3175,0
20230627,161800,6110150270,3175,3175,3175,3175,0
20230627,161700,6110150270,3175,3175,3175,3175,0
20230627,161600,6110150270,3175,3175,3175,3175,13222
20230627,161500,6110150270,3175,3175,3175,3175,0
20230627,161400,6110150270,3175,3175,3175,3175,0
20230627,161300,6110150270,3175,3175,3175,3175,0
20230627,161200,6110150270,3175,3175,3175,3175,0
20230627,161100,6110150270,3175,3175,3175,3175,0
20230627,161000,6110150270,3175,3175,3175,3175,0
20230627,160900,6110150270,3175,3175,3175,3175,0
20230627,160800,6110150270,3175,3175,3175,3175,0
20230627,160700,6110150270,3175,3175,3175,3175,0
20230627,160600,6110150270,3175,3175,3175,3175,0
20230627,160500,6110150270,3175,3175,3175,3175,0
20230627,160400,6110150270,3175,3175,3175,3175,0
20230627,160300,6110150270,3175,3175,3175,3175,0
20230627,160200,6110150270,3175,3175,3175,3175,0
20230627,160100,6110150270,3175,3175,3175,3175,0
20230627,160000,6110150270,3175,3175,3175,3175,0
20230627,155900,6110150270,3175,3175,3175,3175,0
20230627,155800,6110150270,3175,3175,3175,3175,0
20230627,155700,6110150270,3175,3175,3175,3175,0
20230627,155600,6110150270,3175,3175,3175,3175,0
20230627,155500,6110150270,3175,3175,3175,3175,0
20230627,155400,6110150270,3175,3175,3175,3175,0
20230627,155300,6110150270,3175,3175,3175,3175,0
20230627,155200,6110150270,3175,3175,3175,3175,0
20230627,155100,6110150270,3175,3175,3175,3175,0
20230627,155000,6110150270,3175,3175,3175,3175,0
20230627,154900,6110150270,3175,3175,3175,3175,0
20230627,154800,6110150270,3175,3175,3175,3175,0
20230627,154700,6110150270,3175,3175,3175,3175,0
20230627,154600,6110150270,3175,3175,3175,3175,13222
20230627,154500,6110150270,3175,3175,3175,3175,0
20230627,154400,6110150270,3175,3175,3175,3175,0
20230627,154300,6110150270,3175,3175,3175,3175,0
20230627,154200,6110150270,3175,3175,3175,3175,0
20230627,154100,6110150270,3175,3175,3175,3175,0
20230627,154000,6110150270,3175,3175,3175,3175,0
20230627,153900,6110150270,3175,3175,3175,3175,0
20230627,153800,6110150270,3175,3175,3175,3175,0
20230627,153700,6110150270,3175,3175,3175,3175,0
20230627,153600,6110150270,3175,3175,3175,3175,0
20230627,153500,6110150270,3175,3175,3175,3175,0
20230627,153400,6110150270,3175,3175,3175,3175,0
20230627,153300,6110150270,3175,3175,3175,3175,0
20230627,153200,6110150270,3175,3175,3175,3175,0
20230627,153100,6110150270,3175,3175,3175,3175,0
20230627,153000,6110150270,3175,3175,3175,3175,13222
20230627,152900,6068170420,3175,3175,3175,3175,0
20230627,152800,6068170420,3175,3175,3175,3175,0
20230627,152700,6068170420,3175,3175,3175,3175,0
20230627,152600,6068170420,3175,3175,3175,3175,0
20230627,152500,6068170420,3175,3175,3175,3175,0
20230627,152400,6068170420,3175,3175,3175,3175,0
20230627,152300,6068170420,3175,3175,3175,3175,0
20230627,152200,6068170420,3175,3175,3175,3175,0
20230627,152100,6068170420,3175,3175,3175,3175,0
20230627,152000,6068170420,3175,3175,3175,3175,0
20230627,151900,6068170420,3175,3175,3175,3170,13450
20230627,151800,6025506940,3170,3175,3180,3170,4715
20230627,151700,6010537505,3175,3170,3175,3170,7427
20230627,151600,5986971045,3170,3175,3175,3170,10531
20230627,151500,5953580710,3175,3175,3180,3175,17738
20230627,151400,5897261555,3180,3175,3180,3175,1305
20230627,151300,5893111955,3175,3175,3180,3175,1363
20230627,151200,5888779165,3175,3175,3175,3175,2685
20230627,151100,5880254290,3175,3170,3175,3170,392
20230627,151000,5879011625,3170,3175,3185,3170,5917
20230627,150900,5860227795,3175,3185,3185,3175,5565
20230627,150800,5842556220,3175,3180,3180,3175,4350
20230627,150700,5828728835,3180,3180,3180,3180,106
20230627,150600,5828391755,3175,3180,3180,3175,1009
20230627,150500,5825188130,3180,3170,3180,3170,1980
20230627,150400,5818905825,3175,3170,3175,3170,1728
20230627,150300,5813428060,3175,3170,3175,3170,704
20230627,150200,5811195560,3175,3175,3175,3170,329
20230627,150100,5810151485,3175,3175,3175,3175,1017
20230627,150000,5806922510,3175,3175,3175,3175,236
20230627,145900,5806173210,3170,3170,3175,3170,2714
20230627,145800,5797569520,3170,3170,3170,3170,829
20230627,145700,5794941590,3175,3160,3175,3155,5871
20230627,145600,5776412150,3155,3155,3155,3155,5026
20230627,145500,5760555120,3155,3155,3175,3155,18488
20230627,145400,5702096445,3155,3150,3155,3150,5777
20230627,145300,5683883415,3150,3150,3155,3150,6797
20230627,145200,5662449790,3155,3160,3160,3155,2104
20230627,145100,5655811665,3160,3150,3170,3150,10307
20230627,145000,5623292645,3150,3150,3155,3150,7297
20230627,144900,5600301085,3155,3155,3155,3150,13175
20230627,144800,5558781775,3155,3155,3160,3155,5820
20230627,144700,5540419665,3155,3155,3160,3150,7614
20230627,144600,5516399735,3160,3160,3160,3155,4804
20230627,144500,5501241450,3160,3165,3165,3160,5361
20230627,144400,5484300235,3165,3170,3170,3160,1757
20230627,144300,5478739525,3160,3160,3160,3160,1412
20230627,144200,5474277605,3155,3165,3175,3155,13334
20230627,144100,5432159530,3175,3170,3175,3165,980
20230627,144000,5429052990,3170,3175,3175,3170,1813
20230627,143900,5423304775,3175,3180,3180,3175,3318
20230627,143800,5412769955,3180,3180,3180,3180,499
20230627,143700,5411183135,3180,3180,3180,3175,541
20230627,143600,5409462785,3165,3165,3170,3165,2592
20230627,143500,5401247335,3160,3165,3170,3160,12078
20230627,143400,5363059815,3170,3165,3170,3165,2361
20230627,143300,5355585650,3165,3175,3175,3165,6589
20230627,143200,5334701740,3190,3190,3190,3175,53
20230627,143100,5334532685,3190,3195,3195,3180,1938
20230627,143000,5328360040,3195,3175,3195,3170,3483
20230627,142900,5317316035,3195,3195,3195,3195,5
20230627,142800,5317300060,3165,3200,3200,3165,10636
20230627,142700,5283472985,3200,3205,3205,3195,1068
20230627,142600,5280060055,3200,3200,3205,3195,6601
20230627,142500,5258945790,3200,3195,3200,3195,2442
20230627,142400,5251141300,3195,3190,3195,3190,4987
20230627,142300,5235232680,3185,3180,3185,3180,554
20230627,142200,5233468195,3185,3185,3185,3180,2145
20230627,142100,5226646370,3185,3185,3185,3185,173
20230627,142000,5226095365,3185,3180,3185,3180,1015
20230627,141900,5222865755,3185,3180,3185,3180,1344
20230627,141800,5218585805,3180,3175,3180,3170,1540
20230627,141700,5213702755,3175,3175,3175,3175,990
20230627,141600,5210559505,3170,3170,3175,3170,1971
20230627,141500,5204311385,3170,3170,3170,3160,312
20230627,141400,5203322355,3170,3160,3170,3155,7713
20230627,141300,5178974065,3160,3160,3160,3155,3746
20230627,141200,5167140750,3160,3165,3165,3155,9482
20230627,141100,5137182530,3165,3165,3170,3165,2676
20230627,141000,5128712985,3170,3165,3170,3160,715
20230627,140900,5126451595,3165,3165,3165,3160,1150
20230627,140800,5122816845,3160,3165,3170,3160,6949
20230627,140700,5100814725,3165,3165,3170,3160,1093
20230627,140600,5097360280,3160,3165,3170,3160,5683
20230627,140500,5079388110,3170,3180,3180,3170,2254
20230627,140400,5072237315,3175,3185,3185,3170,16789
20230627,140300,5018950135,3190,3190,3190,3185,2213
20230627,140200,5011900915,3190,3190,3190,3190,1203
20230627,140100,5008063345,3190,3180,3190,3180,6963
20230627,140000,4985912975,3175,3175,3180,3175,9435
20230627,135900,4955939110,3180,3180,3180,3180,1407
20230627,135800,4951464850,3180,3185,3185,3180,5314
20230627,135700,4934555790,3180,3185,3185,3180,1845
20230627,135600,4928680685,3185,3190,3190,3180,1784
20230627,135500,4923001140,3190,3200,3200,3190,450
20230627,135400,4921565460,3200,3195,3200,3190,809
20230627,135300,4918981530,3195,3180,3195,3180,611
20230627,135200,4917037335,3180,3175,3180,3175,3351
20230627,135100,4906389435,3175,3170,3180,3170,3753
20230627,135000,4894489660,3180,3195,3200,3155,51847
20230627,134900,4730095150,3200,3205,3205,3195,2206
20230627,134800,4723043905,3205,3200,3210,3190,10060
20230627,134700,4690880725,3200,3205,3210,3200,2885
20230627,134600,4681635490,3210,3205,3210,3205,2769
20230627,134500,4672747570,3205,3205,3205,3200,3502
20230627,134400,4661534495,3200,3210,3210,3200,5975
20230627,134300,4642370275,3210,3205,3210,3205,1784
20230627,134200,4636652530,3200,3195,3200,3195,4020
20230627,134100,4623788545,3200,3195,3200,3195,924
20230627,134000,4620832105,3195,3195,3195,3195,1288
20230627,133900,4616716945,3195,3175,3200,3175,14377
20230627,133800,4570965155,3175,3180,3180,3170,8495
20230627,133700,4543989095,3180,3205,3205,3180,21783
20230627,133600,4474509710,3205,3210,3210,3205,2511
20230627,133500,4466460785,3205,3210,3215,3205,2530
20230627,133400,4458347720,3210,3215,3220,3210,2572
20230627,133300,4450081435,3210,3220,3220,3210,1043
20230627,133200,4446726525,3220,3215,3220,3200,6000
20230627,133100,4427490655,3220,3225,3225,3220,365
20230627,133000,4426313730,3230,3215,3230,3205,4425
20230627,132900,4412123500,3205,3205,3210,3205,339
20230627,132800,4411036980,3200,3205,3205,3200,779
20230627,132700,4408543710,3225,3240,3240,3190,156012
20230627,132600,3907326805,3240,3245,3245,3240,400
20230627,132500,3906029155,3245,3245,3245,3245,301
20230627,132400,3905052410,3245,3245,3245,3245,31
20230627,132300,3904951815,3245,3245,3245,3245,0
20230627,132200,3904951815,3245,3245,3245,3245,745
20230627,132100,3902534290,3240,3240,3240,3240,371
20230627,132000,3901332250,3240,3240,3245,3240,816
20230627,131900,3898687885,3240,3240,3240,3235,2309
20230627,131800,3891215070,3240,3240,3240,3240,2
20230627,131700,3891208590,3235,3245,3245,3235,4006
20230627,131600,3878229375,3245,3245,3245,3240,264
20230627,131500,3877372705,3245,3245,3245,3245,383
20230627,131400,3876129870,3245,3245,3245,3245,104
20230627,131300,3875792390,3245,3250,3250,3245,578
20230627,131200,3873915700,3250,3250,3250,3250,19
20230627,131100,3873853950,3250,3245,3250,3240,2001
20230627,131000,3867370140,3240,3240,3240,3240,2200
20230627,130900,3860242140,3250,3250,3250,3250,11
20230627,130800,3860206390,3240,3245,3245,3240,233
20230627,130700,3859451370,3250,3245,3250,3240,310
20230627,130600,3858446055,3245,3245,3245,3240,523
20230627,130500,3856749035,3245,3245,3245,3245,1729
20230627,130400,3851138430,3240,3240,3245,3240,333
20230627,130300,3850058850,3240,3245,3245,3240,720
20230627,130200,3847726045,3240,3240,3240,3240,194
20230627,130100,3847097485,3240,3245,3245,3240,622
20230627,130000,3845080005,3245,3245,3245,3240,2921
20230627,125900,3835615860,3240,3245,3245,3240,6130
20230627,125800,3815742105,3245,3245,3245,3245,0
20230627,125700,3815742105,3245,3245,3245,3240,6228
20230627,125600,3795535880,3245,3240,3245,3240,49
20230627,125500,3795377075,3240,3245,3245,3240,10218
20230627,125400,3762270700,3245,3245,3245,3240,4969
20230627,125300,3746169665,3240,3245,3245,3240,37
20230627,125200,3746049705,3245,3245,3245,3240,2640
20230627,125100,3737487905,3245,3245,3245,3245,220
20230627,125000,3736774005,3245,3245,3245,3240,1770
20230627,124900,3731030645,3245,3250,3250,3245,1549
20230627,124800,3726004040,3250,3250,3250,3250,375
20230627,124700,3724785290,3250,3250,3250,3250,18
20230627,124600,3724726790,3250,3250,3250,3250,1
20230627,124500,3724723540,3250,3245,3250,3245,2209
20230627,124400,3717544505,3250,3255,3255,3250,362
20230627,124300,3716368000,3245,3235,3245,3235,3690
20230627,124200,3704430750,3235,3240,3240,3235,594
20230627,124100,3702508825,3235,3240,3240,3235,10477
20230627,124000,3668599490,3240,3240,3240,3240,1806
20230627,123900,3662748050,3240,3245,3245,3240,11010
20230627,123800,3627070600,3245,3245,3245,3245,1036
20230627,123700,3623708780,3245,3250,3250,3245,1279
20230627,123600,3619555420,3245,3250,3250,3245,1876
20230627,123500,3613467750,3250,3245,3250,3245,4037
20230627,123400,3600349000,3245,3245,3245,3245,919
20230627,123300,3597366845,3245,3250,3250,3240,11825
20230627,123200,3559019510,3250,3255,3255,3250,992
20230627,123100,3555792545,3255,3255,3255,3255,531
20230627,123000,3554064140,3260,3250,3260,3250,808
20230627,122900,3551433040,3250,3250,3250,3250,560
20230627,122800,3549613040,3250,3265,3265,3250,414
20230627,122700,3548267050,3260,3255,3260,3255,519
20230627,122600,3546577085,3255,3250,3255,3245,1848
20230627,122500,3540576775,3250,3250,3250,3250,1224
20230627,122400,3536598775,3250,3250,3250,3250,930
20230627,122300,3533576275,3250,3250,3250,3245,6861
20230627,122200,3511290480,3250,3250,3250,3250,6319
20230627,122100,3490753730,3250,3255,3255,3250,10099
20230627,122000,3457918715,3260,3260,3260,3260,52
20230627,121900,3457749195,3260,3265,3265,3260,421
20230627,121800,3456376565,3265,3265,3265,3265,10
20230627,121700,3456343915,3265,3265,3265,3265,2
20230627,121600,3456337385,3260,3255,3260,3255,504
20230627,121500,3454696845,3255,3255,3255,3255,4185
20230627,121400,3441074670,3255,3255,3255,3255,100
20230627,121300,3440749170,3255,3260,3260,3255,916
20230627,121200,3437766915,3255,3255,3260,3255,1821
20230627,121100,3431836805,3255,3255,3255,3255,218
20230627,121000,3431127215,3255,3255,3255,3250,14421
20230627,120900,3384256575,3255,3255,3255,3250,1317
20230627,120800,3379971240,3255,3255,3260,3255,10913
20230627,120700,3344446435,3255,3260,3260,3255,503
20230627,120600,3342806660,3260,3260,3260,3260,126
20230627,120500,3342395900,3255,3255,3260,3255,1669
20230627,120400,3336960275,3260,3260,3260,3260,1546
20230627,120300,3331920315,3260,3260,3260,3260,2880
20230627,120200,3322531515,3260,3260,3260,3260,2247
20230627,120100,3315206295,3260,3260,3260,3255,7887
20230627,120000,3289504155,3260,3260,3260,3260,328
20230627,115900,3288434875,3260,3260,3260,3260,500
20230627,115800,3286804875,3265,3265,3265,3265,265
20230627,115700,3285939650,3265,3265,3265,3265,637
20230627,115600,3283859845,3260,3265,3265,3260,2072
20230627,115500,3277099870,3265,3265,3265,3265,22
20230627,115400,3277028040,3265,3265,3265,3265,29
20230627,115300,3276933355,3270,3270,3270,3270,1400
20230627,115200,3272355355,3270,3255,3270,3255,12
20230627,115100,3272316145,3260,3265,3265,3255,12085
20230627,115000,3232908595,3265,3275,3275,3265,1206
20230627,114900,3228966555,3275,3275,3275,3275,360
20230627,114800,3227787555,3275,3275,3275,3275,1289
20230627,114700,3223566080,3275,3275,3280,3275,126
20230627,114600,3223153380,3280,3275,3280,3275,5
20230627,114500,3223137000,3265,3270,3270,3265,200
20230627,114400,3222483975,3265,3270,3280,3260,6128
20230627,114300,3202474590,3280,3275,3280,3275,1200
20230627,114200,3198541570,3275,3270,3280,3265,5956
20230627,114100,3179092425,3270,3270,3270,3270,2323
20230627,114000,3171496215,3280,3270,3280,3270,1661
20230627,113900,3166064645,3270,3275,3275,3270,10040
20230627,113800,3133215465,3275,3280,3280,3275,4591
20230627,113700,3118169375,3280,3280,3280,3280,1148
20230627,113600,3114403935,3275,3275,3275,3275,0
20230627,113500,3114403935,3275,3275,3275,3275,99
20230627,113400,3114079710,3275,3280,3290,3275,3553
20230627,113300,3102425205,3280,3275,3280,3275,1111
20230627,113200,3098786430,3275,3275,3275,3275,200
20230627,113100,3098131430,3280,3285,3285,3280,1003
20230627,113000,3094841585,3275,3275,3275,3275,743
20230627,112900,3092408260,3275,3280,3290,3275,1961
20230627,112800,3085976695,3280,3280,3280,3280,763
20230627,112700,3083474055,3280,3280,3280,3280,188
20230627,112600,3082857415,3280,3280,3280,3280,5
20230627,112500,3082841015,3285,3285,3285,3285,547
20230627,112400,3081044120,3285,3290,3290,3285,271
20230627,112300,3080152885,3285,3280,3285,3280,630
20230627,112200,3078084575,3280,3280,3280,3280,188
20230627,112100,3077467935,3280,3275,3280,3275,1831
20230627,112000,3071470290,3275,3275,3280,3275,2935
20230627,111900,3061858115,3275,3285,3285,3275,6512
20230627,111800,3040496960,3285,3285,3285,3285,1729
20230627,111700,3034817195,3285,3290,3290,3285,612
20230627,111600,3032805775,3285,3290,3290,3285,492
20230627,111500,3031189500,3290,3285,3290,3285,659
20230627,111400,3029024360,3285,3290,3290,3285,2225
20230627,111300,3021714810,3285,3285,3285,3285,27
20230627,111200,3021626115,3285,3295,3295,3285,188
20230627,111100,3021007950,3295,3295,3295,3295,1
20230627,111000,3021004655,3280,3295,3295,3280,116
20230627,110900,3020623985,3295,3295,3295,3295,549
20230627,110800,3018815030,3295,3280,3295,3280,396
20230627,110700,3017516120,3280,3285,3295,3280,2712
20230627,110600,3008608770,3285,3285,3290,3285,601
20230627,110500,3006633995,3290,3290,3295,3285,296
20230627,110400,3005661320,3290,3285,3290,3285,3238
20230627,110300,2995020055,3290,3290,3290,3290,119
20230627,110200,2994628545,3290,3290,3290,3285,2634
20230627,110100,2985965935,3290,3295,3295,3285,4845
20230627,110000,2970025745,3295,3285,3295,3285,2243
20230627,105900,2962643320,3285,3295,3295,3285,182
20230627,105800,2962044930,3295,3285,3295,3285,255
20230627,105700,2961206725,3285,3300,3300,3285,887
20230627,105600,2958292420,3300,3285,3300,3285,205
20230627,105500,2957618865,3300,3290,3300,3285,3151
20230627,105400,2947259910,3300,3295,3300,3295,2668
20230627,105300,2938455565,3300,3290,3300,3285,6109
20230627,105200,2918339105,3290,3290,3295,3285,4852
20230627,105100,2902385630,3290,3295,3295,3290,2113
20230627,105000,2895433145,3295,3300,3300,3295,2040
20230627,104900,2888711330,3300,3300,3300,3300,4866
20230627,104800,2872653530,3300,3305,3305,3300,2233
20230627,104700,2865284485,3305,3310,3310,3305,1610
20230627,104600,2859963090,3310,3305,3310,3305,513
20230627,104500,2858267620,3305,3310,3310,3305,1140
20230627,104400,2854496155,3325,3320,3325,3310,1693
20230627,104300,2848884655,3320,3330,3330,3315,1107
20230627,104200,2845212170,3330,3330,3330,3315,536
20230627,104100,2843427305,3330,3335,3335,3310,930
20230627,104000,2840332585,3335,3320,3335,3310,189
20230627,103900,2839704615,3320,3310,3320,3300,262
20230627,103800,2838836090,3300,3300,3300,3295,1914
20230627,103700,2832523035,3300,3310,3340,3300,3482
20230627,103600,2821003755,3295,3300,3310,3290,798
20230627,103500,2818373335,3290,3310,3310,3290,1893
20230627,103400,2812126460,3300,3300,3310,3300,2922
20230627,103300,2802483500,3300,3305,3310,3300,3815
20230627,103200,2789893735,3300,3320,3320,3300,10446
20230627,103100,2755355665,3325,3340,3340,3320,831
20230627,103000,2752588515,3345,3315,3350,3315,8858
20230627,102900,2723044710,3315,3320,3325,3315,4819
20230627,102800,2707056975,3315,3315,3320,3310,3440
20230627,102700,2695646855,3315,3315,3315,3310,2563
20230627,102600,2687152220,3315,3310,3315,3310,1379
20230627,102500,2682585160,3315,3310,3320,3305,3162
20230627,102400,2672110145,3305,3320,3320,3305,5622
20230627,102300,2653481035,3320,3330,3335,3320,1656
20230627,102200,2647982715,3335,3325,3340,3315,6427
20230627,102100,2626633845,3325,3330,3330,3320,1412
20230627,102000,2621938855,3325,3330,3330,3320,4751
20230627,101900,2606146595,3330,3330,3345,3315,22159
20230627,101800,2532533740,3350,3365,3365,3315,16018
20230627,101700,2478978995,3370,3330,3370,3330,15090
20230627,101600,2428452530,3330,3395,3410,3320,32114
20230627,101500,2320304840,3395,3455,3465,3380,78835
20230627,101400,2050727410,3450,3360,3500,3355,185336
20230627,101300,1411553460,3360,3280,3360,3280,70897
20230627,101200,1175243225,3280,3260,3300,3255,30319
20230627,101100,1075980320,3250,3255,3260,3250,2548
20230627,101000,1067676070,3250,3240,3250,3240,1297
20230627,100900,1063468180,3240,3240,3240,3235,7970
20230627,100800,1037670375,3240,3240,3240,3240,1045
20230627,100700,1034284575,3240,3255,3255,3240,1090
20230627,100600,1030746345,3255,3240,3255,3235,1478
20230627,100500,1025951285,3235,3235,3260,3235,630
20230627,100400,1023901645,3260,3240,3260,3235,3265
20230627,100300,1013333685,3240,3240,3240,3235,1918
20230627,100200,1007124865,3235,3240,3240,3235,1517
20230627,100100,1002213290,3235,3240,3255,3235,1744
20230627,100000,996569050,3260,3245,3260,3235,15656
20230627,095900,945864010,3240,3255,3260,3240,9235
20230627,095800,915868245,3255,3260,3260,3255,322
20230627,095700,914820045,3260,3250,3260,3250,1056
20230627,095600,911382785,3260,3260,3260,3250,4081
20230627,095500,898088185,3260,3255,3260,3250,4703
20230627,095400,882765230,3255,3255,3255,3255,331
20230627,095300,881687825,3255,3275,3275,3255,2954
20230627,095200,872051745,3275,3260,3275,3260,658
20230627,095100,869898410,3260,3260,3260,3260,484
20230627,095000,868320570,3255,3255,3255,3255,0
20230627,094900,868320570,3255,3255,3255,3245,2214
20230627,094800,861130530,3250,3255,3255,3250,1146
20230627,094700,857400815,3250,3255,3255,3245,3232
20230627,094600,846901620,3255,3255,3255,3250,209
20230627,094500,846221435,3260,3270,3270,3255,822
20230627,094400,843537620,3275,3260,3275,3260,326
20230627,094300,842472580,3260,3265,3275,3250,3269
20230627,094200,831831735,3260,3260,3265,3260,1402
20230627,094100,827261190,3255,3265,3265,3255,368
20230627,094000,826062795,3265,3265,3275,3265,933
20230627,093900,823010900,3265,3265,3270,3265,754
20230627,093800,820547400,3260,3250,3260,3245,2912
20230627,093700,811061095,3245,3245,3270,3245,972
20230627,093600,807898530,3245,3275,3275,3240,47746
20230627,093500,652540680,3280,3280,3285,3280,1906
20230627,093400,646281125,3280,3290,3290,3280,2512
20230627,093300,638035245,3290,3295,3295,3280,3206
20230627,093200,627498460,3295,3290,3295,3290,2952
20230627,093100,617780710,3290,3280,3290,3280,1205
20230627,093000,613825280,3260,3260,3280,3260,9719
20230627,092900,582066640,3260,3255,3260,3255,5596
20230627,092800,563840730,3255,3260,3260,3255,584
20230627,092700,561939145,3260,3255,3260,3255,2332
20230627,092600,554348250,3255,3260,3260,3255,3168
20230627,092500,544035755,3260,3255,3260,3255,4040
20230627,092400,530879085,3255,3260,3260,3255,4812
20230627,092300,515213730,3260,3275,3275,3260,15190
20230627,092200,465665060,3270,3275,3295,3270,1791
20230627,092100,459796980,3295,3270,3295,3270,134
20230627,092000,459358325,3295,3260,3295,3260,4616
20230627,091900,444290980,3265,3270,3270,3265,16570
20230627,091800,390182850,3270,3280,3280,3270,5000
20230627,091700,373803905,3285,3295,3300,3285,6397
20230627,091600,352731570,3300,3295,3300,3290,3082
20230627,091500,342572115,3295,3280,3300,3280,4886
20230627,091400,326452480,3280,3275,3290,3275,7029
20230627,091300,303387825,3270,3270,3275,3270,1698
20230627,091200,297834865,3270,3265,3275,3265,1392
20230627,091100,293287160,3275,3260,3275,3260,1469
20230627,091000,288486110,3275,3270,3275,3260,917
20230627,090900,285494015,3265,3260,3265,3255,3544
20230627,090800,273938550,3255,3260,3260,3255,3547
20230627,090700,262390455,3255,3255,3260,3255,6283
20230627,090600,241923605,3255,3255,3255,3250,7389
20230627,090500,217896910,3255,3265,3265,3250,11143
20230627,090400,181637245,3265,3270,3275,3255,16502
20230627,090300,127818380,3270,3280,3290,3270,9702
20230627,090200,96074760,3280,3275,3295,3270,6973
20230627,090100,73245550,3270,3270,3300,3270,4915
20230627,090000,57167220,3295,3300,3300,3270,16886