stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190300,11651184365,2190,2190,2190,2190,116249
20230627,190200,11651184365,2190,2190,2190,2190,0
20230627,190100,11651184365,2190,2190,2190,2190,0
20230627,190000,11651184365,2190,2190,2190,2190,0
20230627,185900,11651184365,2190,2190,2190,2190,0
20230627,185800,11651184365,2190,2190,2190,2190,0
20230627,185700,11651184365,2190,2190,2190,2190,0
20230627,185600,11651184365,2190,2190,2190,2190,0
20230627,185500,11651184365,2190,2190,2190,2190,0
20230627,185400,11651184365,2190,2190,2190,2190,0
20230627,185300,11651184365,2190,2190,2190,2190,0
20230627,185200,11651184365,2190,2190,2190,2190,0
20230627,185100,11651184365,2190,2190,2190,2190,0
20230627,185000,11651184365,2190,2190,2190,2190,0
20230627,184900,11651184365,2190,2190,2190,2190,0
20230627,184800,11651184365,2190,2190,2190,2190,0
20230627,184700,11651184365,2190,2190,2190,2190,0
20230627,184600,11651184365,2190,2190,2190,2190,0
20230627,184500,11651184365,2190,2190,2190,2190,0
20230627,184400,11651184365,2190,2190,2190,2190,0
20230627,184300,11651184365,2190,2190,2190,2190,0
20230627,184200,11651184365,2190,2190,2190,2190,0
20230627,184100,11651184365,2190,2190,2190,2190,0
20230627,184000,11651184365,2190,2190,2190,2190,0
20230627,183900,11651184365,2190,2190,2190,2190,0
20230627,183800,11651184365,2190,2190,2190,2190,0
20230627,183700,11651184365,2190,2190,2190,2190,0
20230627,183600,11651184365,2190,2190,2190,2190,0
20230627,183500,11651184365,2190,2190,2190,2190,0
20230627,183400,11651184365,2190,2190,2190,2190,0
20230627,183300,11651184365,2190,2190,2190,2190,116249
20230627,183200,11651184365,2190,2190,2190,2190,0
20230627,183100,11651184365,2190,2190,2190,2190,0
20230627,183000,11651184365,2190,2190,2190,2190,0
20230627,182900,11651184365,2190,2190,2190,2190,0
20230627,182800,11651184365,2190,2190,2190,2190,0
20230627,182700,11651184365,2190,2190,2190,2190,0
20230627,182600,11651184365,2190,2190,2190,2190,0
20230627,182500,11651184365,2190,2190,2190,2190,0
20230627,182400,11651184365,2190,2190,2190,2190,0
20230627,182300,11651184365,2190,2190,2190,2190,0
20230627,182200,11651184365,2190,2190,2190,2190,0
20230627,182100,11651184365,2190,2190,2190,2190,0
20230627,182000,11651184365,2190,2190,2190,2190,0
20230627,181900,11651184365,2190,2190,2190,2190,0
20230627,181800,11651184365,2190,2190,2190,2190,0
20230627,181700,11651184365,2190,2190,2190,2190,0
20230627,181600,11651184365,2190,2190,2190,2190,0
20230627,181500,11651184365,2190,2190,2190,2190,0
20230627,181400,11651184365,2190,2190,2190,2190,0
20230627,181300,11651184365,2190,2190,2190,2190,0
20230627,181200,11651184365,2190,2190,2190,2190,0
20230627,181100,11651184365,2190,2190,2190,2190,0
20230627,181000,11651184365,2190,2190,2190,2190,0
20230627,180900,11651184365,2190,2190,2190,2190,0
20230627,180800,11651184365,2190,2190,2190,2190,0
20230627,180700,11651184365,2190,2190,2190,2190,0
20230627,180600,11651184365,2190,2190,2190,2190,0
20230627,180500,11651184365,2190,2190,2190,2190,0
20230627,180400,11651184365,2190,2190,2190,2190,0
20230627,180300,11651184365,2190,2190,2190,2190,116249
20230627,180200,11651184365,2190,2190,2190,2190,0
20230627,180100,11651184365,2190,2190,2190,2190,0
20230627,180000,11651184365,2190,2190,2190,2190,0
20230627,175900,11651184365,2190,2190,2190,2190,0
20230627,175800,11651184365,2190,2190,2190,2190,0
20230627,175700,11651184365,2190,2190,2190,2190,0
20230627,175600,11651184365,2190,2190,2190,2190,0
20230627,175500,11651184365,2190,2190,2190,2190,0
20230627,175400,11651184365,2190,2190,2190,2190,0
20230627,175300,11651184365,2190,2190,2190,2190,0
20230627,175200,11651184365,2190,2190,2190,2190,0
20230627,175100,11651184365,2190,2190,2190,2190,0
20230627,175000,11651184365,2190,2190,2190,2190,0
20230627,174900,11651184365,2190,2190,2190,2190,0
20230627,174800,11651184365,2190,2190,2190,2190,0
20230627,174700,11651184365,2190,2190,2190,2190,0
20230627,174600,11651184365,2190,2190,2190,2190,0
20230627,174500,11651184365,2190,2190,2190,2190,0
20230627,174400,11651184365,2190,2190,2190,2190,0
20230627,174300,11651184365,2190,2190,2190,2190,0
20230627,174200,11651184365,2190,2190,2190,2190,0
20230627,174100,11651184365,2190,2190,2190,2190,0
20230627,174000,11651184365,2190,2190,2190,2190,0
20230627,173900,11651184365,2190,2190,2190,2190,0
20230627,173800,11651184365,2190,2190,2190,2190,0
20230627,173700,11651184365,2190,2190,2190,2190,0
20230627,173600,11651184365,2190,2190,2190,2190,0
20230627,173500,11651184365,2190,2190,2190,2190,0
20230627,173400,11651184365,2190,2190,2190,2190,0
20230627,173300,11651184365,2190,2190,2190,2190,116249
20230627,173200,11651184365,2190,2190,2190,2190,0
20230627,173100,11651184365,2190,2190,2190,2190,0
20230627,173000,11651184365,2190,2190,2190,2190,0
20230627,172900,11651184365,2190,2190,2190,2190,0
20230627,172800,11651184365,2190,2190,2190,2190,0
20230627,172700,11651184365,2190,2190,2190,2190,0
20230627,172600,11651184365,2190,2190,2190,2190,0
20230627,172500,11651184365,2190,2190,2190,2190,0
20230627,172400,11651184365,2190,2190,2190,2190,0
20230627,172300,11651184365,2190,2190,2190,2190,0
20230627,172200,11651184365,2190,2190,2190,2190,0
20230627,172100,11651184365,2190,2190,2190,2190,0
20230627,172000,11651184365,2190,2190,2190,2190,0
20230627,171900,11651184365,2190,2190,2190,2190,0
20230627,171800,11651184365,2190,2190,2190,2190,0
20230627,171700,11651184365,2190,2190,2190,2190,0
20230627,171600,11651184365,2190,2190,2190,2190,0
20230627,171500,11651184365,2190,2190,2190,2190,0
20230627,171400,11651184365,2190,2190,2190,2190,0
20230627,171300,11651184365,2190,2190,2190,2190,0
20230627,171200,11651184365,2190,2190,2190,2190,0
20230627,171100,11651184365,2190,2190,2190,2190,0
20230627,171000,11651184365,2190,2190,2190,2190,0
20230627,170900,11651184365,2190,2190,2190,2190,0
20230627,170800,11651184365,2190,2190,2190,2190,0
20230627,170700,11651184365,2190,2190,2190,2190,0
20230627,170600,11651184365,2190,2190,2190,2190,0
20230627,170500,11651184365,2190,2190,2190,2190,0
20230627,170400,11651184365,2190,2190,2190,2190,0
20230627,170300,11651184365,2190,2190,2190,2190,116249
20230627,170200,11651184365,2190,2190,2190,2190,0
20230627,170100,11651184365,2190,2190,2190,2190,0
20230627,170000,11651184365,2190,2190,2190,2190,0
20230627,165900,11651184365,2190,2190,2190,2190,0
20230627,165800,11651184365,2190,2190,2190,2190,0
20230627,165700,11651184365,2190,2190,2190,2190,0
20230627,165600,11651184365,2190,2190,2190,2190,0
20230627,165500,11651184365,2190,2190,2190,2190,0
20230627,165400,11651184365,2190,2190,2190,2190,0
20230627,165300,11651184365,2190,2190,2190,2190,0
20230627,165200,11651184365,2190,2190,2190,2190,0
20230627,165100,11651184365,2190,2190,2190,2190,0
20230627,165000,11651184365,2190,2190,2190,2190,0
20230627,164900,11651184365,2190,2190,2190,2190,0
20230627,164800,11651184365,2190,2190,2190,2190,0
20230627,164700,11651184365,2190,2190,2190,2190,0
20230627,164600,11651184365,2190,2190,2190,2190,0
20230627,164500,11651184365,2190,2190,2190,2190,0
20230627,164400,11651184365,2190,2190,2190,2190,0
20230627,164300,11651184365,2190,2190,2190,2190,0
20230627,164200,11651184365,2190,2190,2190,2190,0
20230627,164100,11651184365,2190,2190,2190,2190,0
20230627,164000,11651184365,2190,2190,2190,2190,0
20230627,163900,11651184365,2190,2190,2190,2190,0
20230627,163800,11651184365,2190,2190,2190,2190,0
20230627,163700,11651184365,2190,2190,2190,2190,0
20230627,163600,11651184365,2190,2190,2190,2190,0
20230627,163500,11651184365,2190,2190,2190,2190,0
20230627,163400,11651184365,2190,2190,2190,2190,0
20230627,163300,11651184365,2190,2190,2190,2190,116249
20230627,163200,11651184365,2190,2190,2190,2190,0
20230627,163100,11651184365,2190,2190,2190,2190,0
20230627,163000,11651184365,2190,2190,2190,2190,0
20230627,162900,11651184365,2190,2190,2190,2190,0
20230627,162800,11651184365,2190,2190,2190,2190,0
20230627,162700,11651184365,2190,2190,2190,2190,0
20230627,162600,11651184365,2190,2190,2190,2190,0
20230627,162500,11651184365,2190,2190,2190,2190,0
20230627,162400,11651184365,2190,2190,2190,2190,0
20230627,162300,11651184365,2190,2190,2190,2190,0
20230627,162200,11651184365,2190,2190,2190,2190,0
20230627,162100,11651184365,2190,2190,2190,2190,0
20230627,162000,11651184365,2190,2190,2190,2190,0
20230627,161900,11651184365,2190,2190,2190,2190,0
20230627,161800,11651184365,2190,2190,2190,2190,0
20230627,161700,11651184365,2190,2190,2190,2190,0
20230627,161600,11651184365,2190,2190,2190,2190,0
20230627,161500,11651184365,2190,2190,2190,2190,0
20230627,161400,11651184365,2190,2190,2190,2190,0
20230627,161300,11651184365,2190,2190,2190,2190,0
20230627,161200,11651184365,2190,2190,2190,2190,0
20230627,161100,11651184365,2190,2190,2190,2190,0
20230627,161000,11651184365,2190,2190,2190,2190,0
20230627,160900,11651184365,2190,2190,2190,2190,0
20230627,160800,11651184365,2190,2190,2190,2190,0
20230627,160700,11651184365,2190,2190,2190,2190,0
20230627,160600,11651184365,2190,2190,2190,2190,0
20230627,160500,11651184365,2190,2190,2190,2190,0
20230627,160400,11651184365,2190,2190,2190,2190,0
20230627,160300,11651184365,2190,2190,2190,2190,116249
20230627,160200,11651184365,2190,2190,2190,2190,0
20230627,160100,11651184365,2190,2190,2190,2190,0
20230627,160000,11651184365,2190,2190,2190,2190,0
20230627,155900,11651184365,2190,2190,2190,2190,0
20230627,155800,11651184365,2190,2190,2190,2190,0
20230627,155700,11651184365,2190,2190,2190,2190,0
20230627,155600,11651184365,2190,2190,2190,2190,0
20230627,155500,11651184365,2190,2190,2190,2190,0
20230627,155400,11651184365,2190,2190,2190,2190,0
20230627,155300,11651184365,2190,2190,2190,2190,0
20230627,155200,11651184365,2190,2190,2190,2190,0
20230627,155100,11651184365,2190,2190,2190,2190,0
20230627,155000,11651184365,2190,2190,2190,2190,0
20230627,154900,11651184365,2190,2190,2190,2190,0
20230627,154800,11651184365,2190,2190,2190,2190,0
20230627,154700,11651184365,2190,2190,2190,2190,0
20230627,154600,11651184365,2190,2190,2190,2190,0
20230627,154500,11651184365,2190,2190,2190,2190,0
20230627,154400,11651184365,2190,2190,2190,2190,0
20230627,154300,11651184365,2190,2190,2190,2190,0
20230627,154200,11651184365,2190,2190,2190,2190,0
20230627,154100,11651184365,2190,2190,2190,2190,0
20230627,154000,11651184365,2190,2190,2190,2190,0
20230627,153900,11651184365,2190,2190,2190,2190,0
20230627,153800,11651184365,2190,2190,2190,2190,0
20230627,153700,11651184365,2190,2190,2190,2190,0
20230627,153600,11651184365,2190,2190,2190,2190,0
20230627,153500,11651184365,2190,2190,2190,2190,0
20230627,153400,11651184365,2190,2190,2190,2190,0
20230627,153300,11651184365,2190,2190,2190,2190,116249
20230627,153200,11651184365,2190,2190,2190,2190,0
20230627,153100,11651184365,2190,2190,2190,2190,0
20230627,153000,11651184365,2190,2190,2190,2190,116249
20230627,152900,11396599055,2190,2190,2190,2190,0
20230627,152800,11396599055,2190,2190,2190,2190,0
20230627,152700,11396599055,2190,2190,2190,2190,0
20230627,152600,11396599055,2190,2190,2190,2190,0
20230627,152500,11396599055,2190,2190,2190,2190,0
20230627,152400,11396599055,2190,2190,2190,2190,0
20230627,152300,11396599055,2190,2190,2190,2190,0
20230627,152200,11396599055,2190,2190,2190,2190,0
20230627,152100,11396599055,2190,2190,2190,2190,0
20230627,152000,11396599055,2190,2190,2190,2190,0
20230627,151900,11396599055,2190,2195,2195,2190,35480
20230627,151800,11318840845,2195,2190,2195,2190,9939
20230627,151700,11297058110,2195,2195,2195,2190,7978
20230627,151600,11279581595,2195,2195,2195,2190,4925
20230627,151500,11268791460,2195,2195,2195,2190,2536
20230627,151400,11263227695,2195,2195,2200,2190,12919
20230627,151300,11234910205,2195,2195,2195,2190,8898
20230627,151200,11215406945,2195,2195,2200,2195,19238
20230627,151100,11173179525,2200,2200,2200,2195,5280
20230627,151000,11161587505,2200,2195,2200,2195,2132
20230627,150900,11156903130,2195,2195,2200,2195,2087
20230627,150800,11152320955,2200,2200,2200,2195,6808
20230627,150700,11137343440,2200,2200,2200,2200,6800
20230627,150600,11122383440,2200,2200,2200,2195,5078
20230627,150500,11111220475,2200,2200,2200,2195,1946
20230627,150400,11106941520,2200,2200,2200,2195,1243
20230627,150300,11104210665,2200,2200,2200,2195,4124
20230627,150200,11095151930,2200,2200,2200,2195,6328
20230627,150100,11081261610,2200,2200,2200,2195,8836
20230627,150000,11061843075,2200,2195,2200,2195,3940
20230627,145900,11053194055,2195,2195,2195,2190,4821
20230627,145800,11042616890,2195,2195,2195,2190,427
20230627,145700,11041680125,2195,2190,2195,2190,8379
20230627,145600,11023291520,2195,2190,2195,2190,3236
20230627,145500,11016202610,2190,2195,2195,2190,4947
20230627,145400,11005356965,2190,2195,2195,2190,6147
20230627,145300,10991865100,2195,2195,2195,2190,8044
20230627,145200,10974220645,2195,2195,2195,2190,447
20230627,145100,10973240330,2195,2190,2195,2190,7920
20230627,145000,10955895420,2190,2190,2190,2185,1884
20230627,144900,10951772215,2190,2185,2190,2185,1148
20230627,144800,10949262530,2185,2185,2190,2185,7695
20230627,144700,10932448820,2185,2185,2190,2185,3104
20230627,144600,10925664550,2185,2185,2190,2185,6718
20230627,144500,10910983400,2190,2190,2190,2185,2346
20230627,144400,10905855445,2190,2185,2195,2185,3580
20230627,144300,10898015930,2190,2190,2190,2185,1918
20230627,144200,10893824680,2190,2185,2190,2180,12112
20230627,144100,10867409160,2185,2185,2190,2180,12906
20230627,144000,10839205555,2190,2180,2190,2180,28817
20230627,143900,10776246895,2185,2180,2185,2180,2415
20230627,143800,10770976500,2180,2190,2190,2180,16163
20230627,143700,10735678740,2190,2185,2190,2185,15798
20230627,143600,10701156030,2190,2190,2190,2185,1766
20230627,143500,10697290030,2190,2185,2190,2185,13191
20230627,143400,10668466670,2185,2185,2190,2185,1971
20230627,143300,10664157790,2190,2195,2195,2190,11047
20230627,143200,10639964395,2195,2195,2195,2190,7173
20230627,143100,10624239285,2195,2195,2195,2195,11269
20230627,143000,10599503830,2195,2195,2195,2190,1738
20230627,142900,10595690130,2195,2195,2195,2190,2071
20230627,142800,10591150900,2195,2185,2195,2185,4017
20230627,142700,10582355490,2190,2190,2190,2185,6373
20230627,142600,10568403305,2190,2180,2190,2180,9108
20230627,142500,10548502230,2185,2180,2185,2180,3931
20230627,142400,10539928585,2185,2190,2190,2180,2410
20230627,142300,10534662960,2190,2185,2190,2185,5563
20230627,142200,10522505395,2185,2190,2190,2185,8484
20230627,142100,10503966120,2190,2180,2190,2180,5501
20230627,142000,10491947435,2180,2180,2185,2180,5601
20230627,141900,10479733425,2180,2185,2185,2180,1610
20230627,141800,10476220580,2185,2190,2190,2180,17671
20230627,141700,10437635590,2185,2195,2195,2185,14684
20230627,141600,10405516315,2195,2195,2195,2190,9103
20230627,141500,10385574730,2195,2200,2200,2190,8183
20230627,141400,10367644540,2195,2195,2195,2190,3306
20230627,141300,10360398135,2195,2200,2200,2195,3248
20230627,141200,10353260310,2200,2200,2200,2190,7643
20230627,141100,10336494330,2200,2195,2200,2190,5586
20230627,141000,10324228425,2190,2195,2195,2190,3189
20230627,140900,10317239555,2195,2190,2195,2190,7776
20230627,140800,10300188785,2195,2190,2195,2190,25103
20230627,140700,10245207315,2195,2190,2195,2185,9307
20230627,140600,10224854725,2185,2185,2190,2185,10807
20230627,140500,10201237845,2185,2185,2190,2185,12964
20230627,140400,10172866400,2185,2190,2190,2180,55596
20230627,140300,10051372125,2190,2190,2195,2190,1394
20230627,140200,10048319220,2195,2190,2195,2190,24437
20230627,140100,9994800965,2190,2195,2195,2185,5507
20230627,140000,9982740105,2195,2195,2200,2185,22294
20230627,135900,9933929285,2200,2195,2200,2190,83747
20230627,135800,9750484235,2190,2195,2200,2190,17178
20230627,135700,9712780445,2200,2200,2200,2190,25891
20230627,135600,9655946040,2200,2200,2200,2195,6808
20230627,135500,9641001550,2200,2200,2205,2200,12021
20230627,135400,9614555050,2200,2200,2205,2200,30345
20230627,135300,9547796025,2200,2205,2205,2200,912
20230627,135200,9545788085,2205,2205,2210,2205,3088
20230627,135100,9538974700,2205,2205,2210,2205,9238
20230627,135000,9518604385,2205,2210,2215,2205,10237
20230627,134900,9496013490,2215,2210,2215,2205,20543
20230627,134800,9450649620,2210,2210,2210,2205,22039
20230627,134700,9402048030,2210,2210,2210,2210,2434
20230627,134600,9396668890,2210,2210,2215,2210,8079
20230627,134500,9378812045,2215,2215,2215,2210,10732
20230627,134400,9355090415,2215,2215,2215,2210,679
20230627,134300,9353589690,2215,2210,2215,2210,7569
20230627,134200,9336854085,2210,2210,2210,2210,2867
20230627,134100,9330518015,2210,2210,2215,2210,2705
20230627,134000,9324532455,2215,2220,2220,2210,12487
20230627,133900,9296874565,2215,2220,2220,2215,15922
20230627,133800,9261586075,2220,2220,2225,2220,2729
20230627,133700,9255526670,2220,2220,2220,2215,2114
20230627,133600,9250833600,2220,2220,2220,2215,5340
20230627,133500,9238999755,2220,2220,2220,2215,5144
20230627,133400,9227586225,2220,2220,2220,2215,2210
20230627,133300,9222686025,2220,2220,2220,2220,1877
20230627,133200,9218519085,2220,2220,2220,2215,2407
20230627,133100,9213180770,2220,2220,2220,2215,756
20230627,133000,9211502950,2220,2220,2220,2215,330
20230627,132900,9210770850,2215,2220,2220,2215,6671
20230627,132800,9195982840,2225,2220,2225,2220,4853
20230627,132700,9185208815,2220,2215,2220,2215,793
20230627,132600,9183451435,2215,2210,2215,2210,7233
20230627,132500,9167439270,2210,2215,2220,2210,768
20230627,132400,9165738310,2215,2215,2215,2210,10207
20230627,132300,9143130755,2220,2220,2220,2215,2261
20230627,132200,9138114935,2215,2220,2220,2215,877
20230627,132100,9136172330,2220,2220,2220,2215,58
20230627,132000,9136043595,2220,2220,2220,2215,4541
20230627,131900,9125967340,2220,2220,2220,2220,201
20230627,131800,9125521120,2220,2220,2225,2220,2374
20230627,131700,9120250350,2225,2220,2225,2220,3103
20230627,131600,9113361375,2220,2220,2225,2220,3613
20230627,131500,9105338165,2220,2225,2225,2220,5895
20230627,131400,9092250855,2225,2215,2225,2215,8573
20230627,131300,9073228010,2215,2215,2215,2215,449
20230627,131200,9072233475,2220,2220,2225,2220,10446
20230627,131100,9049043350,2225,2220,2225,2220,3087
20230627,131000,9042189575,2225,2215,2225,2215,9556
20230627,130900,9020977395,2215,2215,2215,2210,9898
20230627,130800,8999053950,2215,2210,2215,2210,2102
20230627,130700,8994408320,2210,2210,2215,2210,5345
20230627,130600,8982594205,2210,2210,2210,2205,3333
20230627,130500,8975228975,2210,2210,2210,2210,3840
20230627,130400,8966742575,2210,2210,2210,2205,3397
20230627,130300,8959235455,2210,2210,2210,2210,598
20230627,130200,8957913875,2210,2205,2210,2205,4125
20230627,130100,8948802605,2210,2210,2210,2205,808
20230627,130000,8947019690,2210,2210,2210,2205,1166
20230627,125900,8944445580,2205,2210,2210,2205,358
20230627,125800,8943655975,2210,2205,2210,2205,460
20230627,125700,8942641550,2205,2210,2210,2205,2361
20230627,125600,8937426205,2205,2210,2215,2205,5140
20230627,125500,8926068045,2210,2215,2215,2210,5683
20230627,125400,8913502305,2215,2210,2215,2210,803
20230627,125300,8911724355,2215,2210,2215,2210,2835
20230627,125200,8905449570,2215,2210,2215,2210,1389
20230627,125100,8902374430,2210,2215,2215,2210,462
20230627,125000,8901353300,2215,2215,2215,2210,5062
20230627,124900,8890153040,2210,2215,2215,2210,10391
20230627,124800,8867139855,2215,2210,2215,2210,674
20230627,124700,8865648070,2215,2210,2215,2210,15202
20230627,124600,8832051270,2210,2215,2220,2210,6488
20230627,124500,8817706435,2215,2210,2220,2210,6400
20230627,124400,8803532425,2215,2210,2215,2210,5626
20230627,124300,8791087685,2210,2210,2215,2210,8031
20230627,124200,8773337830,2210,2215,2215,2210,7413
20230627,124100,8756918710,2210,2210,2215,2210,9667
20230627,124000,8735522715,2215,2210,2215,2210,3513
20230627,123900,8727758205,2210,2210,2215,2210,3743
20230627,123800,8719485705,2210,2210,2215,2205,20437
20230627,123700,8674352175,2210,2210,2215,2205,6383
20230627,123600,8660246020,2210,2210,2215,2205,2164
20230627,123500,8655466070,2215,2210,2215,2210,9397
20230627,123400,8634688660,2210,2205,2215,2200,31985
20230627,123300,8564060075,2200,2200,2205,2200,2560
20230627,123200,8558425480,2200,2200,2200,2195,2026
20230627,123100,8553976560,2200,2200,2200,2195,14260
20230627,123000,8522656865,2200,2200,2200,2195,10672
20230627,122900,8499213275,2195,2205,2205,2195,10129
20230627,122800,8476937515,2205,2205,2205,2200,8581
20230627,122700,8458043460,2205,2205,2205,2200,6722
20230627,122600,8443245455,2205,2205,2205,2200,7932
20230627,122500,8425775315,2205,2200,2205,2200,3325
20230627,122400,8418454330,2200,2205,2205,2195,10847
20230627,122300,8394581185,2205,2205,2210,2200,22681
20230627,122200,8344586980,2205,2205,2205,2205,11322
20230627,122100,8319621970,2210,2205,2210,2200,46566
20230627,122000,8216796945,2205,2190,2205,2185,161740
20230627,121900,7861548305,2190,2200,2200,2190,18582
20230627,121800,7820782980,2200,2205,2205,2195,10220
20230627,121700,7798304295,2200,2200,2205,2200,4386
20230627,121600,7788654935,2205,2205,2205,2200,20496
20230627,121500,7743503420,2210,2205,2210,2205,11057
20230627,121400,7719122325,2205,2200,2205,2200,11957
20230627,121300,7692799820,2200,2200,2205,2200,4353
20230627,121200,7683214410,2205,2200,2205,2195,13160
20230627,121100,7654263465,2200,2200,2205,2195,63308
20230627,121000,7515171670,2195,2200,2205,2195,62707
20230627,120900,7377253015,2205,2210,2210,2200,83142
20230627,120800,7194113905,2210,2205,2210,2205,5735
20230627,120700,7181447160,2210,2215,2215,2205,16815
20230627,120600,7144288530,2210,2215,2215,2210,8387
20230627,120500,7125749250,2210,2210,2215,2210,8049
20230627,120400,7107958515,2215,2215,2220,2210,7105
20230627,120300,7092236690,2220,2215,2220,2210,6214
20230627,120200,7078487450,2215,2215,2215,2210,11119
20230627,120100,7053899390,2215,2210,2215,2210,7008
20230627,120000,7038383350,2210,2215,2215,2210,6274
20230627,115900,7024515640,2215,2215,2215,2215,3333
20230627,115800,7017133045,2215,2220,2220,2215,14310
20230627,115700,6985434765,2220,2220,2220,2215,1807
20230627,115600,6981430775,2215,2220,2220,2215,2441
20230627,115500,6976022470,2220,2220,2220,2215,2844
20230627,115400,6969716180,2215,2220,2220,2215,4006
20230627,115300,6960835860,2220,2220,2220,2215,1024
20230627,115200,6958562585,2220,2215,2220,2210,5203
20230627,115100,6947038105,2215,2220,2220,2210,14211
20230627,115000,6915575250,2220,2225,2225,2215,47736
20230627,114900,6809688490,2225,2220,2225,2220,34466
20230627,114800,6733132335,2220,2225,2225,2220,24046
20230627,114700,6679737545,2225,2220,2230,2220,11065
20230627,114600,6655144585,2220,2225,2225,2220,8361
20230627,114500,6636546425,2225,2225,2225,2225,3581
20230627,114400,6628578700,2225,2225,2230,2220,33596
20230627,114300,6553846495,2225,2225,2230,2220,86318
20230627,114200,6361802690,2225,2225,2230,2225,3937
20230627,114100,6353037445,2230,2235,2235,2225,47097
20230627,114000,6248010430,2235,2230,2240,2230,6536
20230627,113900,6233431570,2235,2240,2240,2235,1642
20230627,113800,6229761645,2240,2235,2240,2230,664
20230627,113700,6228277725,2240,2235,2240,2230,8815
20230627,113600,6208576865,2235,2235,2235,2230,3632
20230627,113500,6200461615,2235,2235,2235,2230,639
20230627,113400,6199035950,2235,2235,2240,2230,4223
20230627,113300,6189598710,2235,2235,2240,2235,4992
20230627,113200,6178441405,2235,2240,2240,2230,13651
20230627,113100,6147978460,2235,2235,2240,2235,5715
20230627,113000,6135205165,2240,2240,2240,2235,560
20230627,112900,6133950790,2240,2240,2240,2235,761
20230627,112800,6132247365,2240,2240,2245,2230,60537
20230627,112700,5996867280,2240,2245,2245,2240,1763
20230627,112600,5992917465,2245,2245,2245,2240,1355
20230627,112500,5989877090,2245,2240,2245,2240,3623
20230627,112400,5981753940,2240,2240,2245,2235,4175
20230627,112300,5972401440,2240,2240,2240,2235,4141
20230627,112200,5963125850,2240,2240,2240,2235,1258
20230627,112100,5960308930,2240,2240,2240,2235,8090
20230627,112000,5942213780,2240,2245,2245,2235,4540
20230627,111900,5932046645,2245,2240,2245,2240,71
20230627,111800,5931887270,2240,2235,2240,2235,1596
20230627,111700,5928314265,2240,2245,2245,2240,13909
20230627,111600,5897156645,2245,2240,2245,2240,1277
20230627,111500,5894296055,2240,2245,2245,2240,65
20230627,111400,5894150135,2245,2245,2245,2240,5769
20230627,111300,5881220320,2245,2245,2250,2240,6166
20230627,111200,5867378240,2245,2245,2250,2240,2406
20230627,111100,5861975675,2245,2250,2250,2240,14788
20230627,111000,5828709920,2250,2245,2250,2240,1123
20230627,110900,5826188915,2245,2250,2250,2245,2705
20230627,110800,5820113690,2250,2245,2250,2240,5589
20230627,110700,5807565150,2250,2245,2250,2245,7145
20230627,110600,5791522015,2245,2245,2245,2240,1105
20230627,110500,5789046675,2240,2245,2245,2240,1530
20230627,110400,5785618205,2245,2245,2245,2245,4047
20230627,110300,5776532690,2245,2240,2245,2240,7788
20230627,110200,5759074590,2240,2235,2240,2235,5719
20230627,110100,5746264485,2240,2235,2240,2235,16461
20230627,110000,5709456210,2235,2240,2240,2235,18530
20230627,105900,5668038515,2240,2235,2240,2235,3788
20230627,105800,5659571305,2235,2240,2240,2235,40538
20230627,105700,5568936755,2240,2240,2240,2235,14491
20230627,105600,5536535930,2240,2240,2240,2235,83
20230627,105500,5536350190,2240,2240,2245,2235,19738
20230627,105400,5492180605,2245,2245,2245,2245,3819
20230627,105300,5483606950,2245,2245,2245,2240,1406
20230627,105200,5480450740,2245,2240,2245,2240,3868
20230627,105100,5471768995,2245,2245,2245,2240,2461
20230627,105000,5466254555,2245,2240,2245,2235,3956
20230627,104900,5457395585,2240,2245,2245,2235,643
20230627,104800,5455954815,2235,2240,2245,2235,23536
20230627,104700,5403237760,2245,2240,2245,2235,16693
20230627,104600,5365916735,2240,2250,2250,2240,27052
20230627,104500,5305280130,2245,2245,2250,2245,24106
20230627,104400,5251085380,2250,2240,2250,2240,25547
20230627,104300,5193785570,2240,2240,2240,2235,1520
20230627,104200,5190380870,2240,2235,2240,2230,29628
20230627,104100,5124246630,2235,2240,2240,2235,5798
20230627,104000,5111285830,2240,2235,2240,2235,18099
20230627,103900,5070832510,2240,2245,2245,2235,12672
20230627,103800,5042476755,2245,2240,2245,2240,6311
20230627,103700,5028334890,2240,2245,2245,2240,14423
20230627,103600,4995998445,2240,2235,2245,2235,10466
20230627,103500,4972566970,2240,2235,2240,2235,17996
20230627,103400,4932340065,2235,2235,2240,2230,65492
20230627,103300,4786001260,2235,2225,2235,2225,45170
20230627,103200,4685277945,2225,2235,2235,2225,29639
20230627,103100,4619237565,2230,2230,2235,2230,34057
20230627,103000,4543261235,2235,2225,2235,2225,24768
20230627,102900,4488030965,2225,2240,2240,2225,51613
20230627,102800,4372892555,2240,2240,2245,2235,30221
20230627,102700,4305304515,2240,2240,2245,2235,36590
20230627,102600,4223372790,2240,2240,2240,2235,16248
20230627,102500,4186999630,2240,2225,2245,2225,143487
20230627,102400,3866321605,2230,2235,2240,2225,99012
20230627,102300,3645549090,2235,2250,2255,2235,139984
20230627,102200,3331735030,2250,2280,2280,2250,183337
20230627,102100,2916994910,2275,2275,2280,2270,25605
20230627,102000,2858782870,2275,2275,2275,2275,17748
20230627,101900,2818406170,2280,2280,2280,2275,1559
20230627,101800,2814851850,2285,2285,2285,2275,68161
20230627,101700,2659621400,2285,2280,2285,2280,6114
20230627,101600,2645655980,2280,2285,2285,2280,10750
20230627,101500,2621097480,2285,2290,2290,2285,4434
20230627,101400,2610951205,2290,2290,2290,2290,3176
20230627,101300,2603678165,2290,2290,2290,2285,371
20230627,101200,2602829690,2290,2285,2290,2280,1908
20230627,101100,2598469905,2285,2285,2285,2280,3435
20230627,101000,2590627485,2285,2280,2285,2280,3059
20230627,100900,2583640240,2280,2280,2280,2275,5895
20230627,100800,2570199915,2280,2285,2285,2280,8997
20230627,100700,2549684120,2285,2280,2285,2280,10645
20230627,100600,2525412570,2280,2280,2285,2280,2582
20230627,100500,2519525335,2280,2280,2285,2280,9380
20230627,100400,2498138885,2280,2280,2285,2275,17082
20230627,100300,2459190875,2285,2285,2285,2280,17078
20230627,100200,2420237750,2285,2285,2285,2280,9558
20230627,100100,2398422725,2285,2285,2285,2280,7385
20230627,100000,2381554470,2285,2290,2295,2280,47749
20230627,095900,2272523560,2295,2295,2295,2285,1571
20230627,095800,2268925625,2295,2290,2295,2290,13560
20230627,095700,2237872820,2295,2290,2295,2285,20051
20230627,095600,2192047745,2295,2295,2295,2290,16224
20230627,095500,2154892000,2290,2300,2300,2290,10924
20230627,095400,2129857495,2300,2305,2305,2295,16180
20230627,095300,2092645990,2305,2300,2305,2300,1130
20230627,095200,2090046965,2300,2305,2305,2300,194
20230627,095100,2089600715,2305,2305,2310,2305,4630
20230627,095000,2078928555,2305,2305,2305,2300,55
20230627,094900,2078801790,2300,2300,2300,2300,1711
20230627,094800,2074866490,2305,2295,2305,2295,1745
20230627,094700,2070861455,2295,2305,2305,2290,34208
20230627,094600,1992293155,2305,2310,2310,2305,4549
20230627,094500,1981804245,2310,2300,2310,2300,7907
20230627,094400,1963614835,2300,2300,2310,2300,3339
20230627,094300,1955918125,2300,2310,2310,2300,43193
20230627,094200,1856471255,2310,2315,2315,2310,10576
20230627,094100,1832039730,2315,2310,2315,2310,9998
20230627,094000,1808938845,2310,2310,2315,2305,3778
20230627,093900,1800209535,2315,2310,2315,2305,18113
20230627,093800,1758364080,2315,2320,2320,2310,33948
20230627,093700,1679857045,2320,2310,2320,2310,19431
20230627,093600,1634812360,2310,2310,2310,2305,10278
20230627,093500,1611070370,2310,2310,2310,2305,6706
20230627,093400,1595591610,2310,2315,2315,2310,11263
20230627,093300,1569570645,2315,2305,2315,2305,25246
20230627,093200,1511292520,2305,2295,2305,2295,13165
20230627,093100,1481013330,2300,2300,2300,2295,9817
20230627,093000,1458464485,2300,2300,2300,2295,12282
20230627,092900,1430254215,2300,2295,2300,2295,3031
20230627,092800,1423293185,2295,2295,2295,2295,2006
20230627,092700,1418689415,2295,2300,2300,2295,6273
20230627,092600,1404292785,2290,2280,2300,2280,45576
20230627,092500,1299866535,2280,2280,2285,2280,35884
20230627,092400,1217980475,2280,2280,2285,2280,24752
20230627,092300,1161543105,2280,2285,2290,2280,6348
20230627,092200,1147035350,2290,2285,2290,2280,11866
20230627,092100,1119915595,2290,2285,2290,2285,7305
20230627,092000,1103220390,2285,2285,2290,2280,14405
20230627,091900,1070349295,2285,2290,2290,2280,18410
20230627,091800,1028291360,2285,2285,2295,2285,23886
20230627,091700,973629470,2290,2290,2295,2290,12174
20230627,091600,945748505,2295,2290,2300,2285,22823
20230627,091500,893464380,2295,2295,2295,2290,10243
20230627,091400,869987695,2295,2300,2300,2295,9670
20230627,091300,847789560,2300,2300,2300,2295,7352
20230627,091200,830884570,2300,2300,2300,2295,11661
20230627,091100,804065010,2300,2295,2300,2290,20370
20230627,091000,757360980,2295,2295,2300,2295,22017
20230627,090900,706830965,2300,2305,2305,2295,17893
20230627,090800,665707475,2305,2305,2310,2300,12165
20230627,090700,637687565,2305,2305,2310,2305,21121
20230627,090600,588927705,2305,2305,2305,2300,10025
20230627,090500,565829200,2305,2310,2310,2295,35200
20230627,090400,484818115,2310,2305,2310,2305,13886
20230627,090300,452742580,2310,2305,2310,2295,24431
20230627,090200,396419510,2305,2285,2305,2285,35744
20230627,090100,314528830,2290,2285,2295,2275,32240
20230627,090000,240854945,2285,2295,2295,2270,100434