stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191300,9400760110,15880,15880,15880,15880,10987
20230627,191200,9400760110,15880,15880,15880,15880,0
20230627,191100,9400760110,15880,15880,15880,15880,0
20230627,191000,9400760110,15880,15880,15880,15880,0
20230627,190900,9400760110,15880,15880,15880,15880,0
20230627,190800,9400760110,15880,15880,15880,15880,0
20230627,190700,9400760110,15880,15880,15880,15880,0
20230627,190600,9400760110,15880,15880,15880,15880,0
20230627,190500,9400760110,15880,15880,15880,15880,0
20230627,190400,9400760110,15880,15880,15880,15880,0
20230627,190300,9400760110,15880,15880,15880,15880,0
20230627,190200,9400760110,15880,15880,15880,15880,0
20230627,190100,9400760110,15880,15880,15880,15880,0
20230627,190000,9400760110,15880,15880,15880,15880,0
20230627,185900,9400760110,15880,15880,15880,15880,0
20230627,185800,9400760110,15880,15880,15880,15880,0
20230627,185700,9400760110,15880,15880,15880,15880,0
20230627,185600,9400760110,15880,15880,15880,15880,0
20230627,185500,9400760110,15880,15880,15880,15880,0
20230627,185400,9400760110,15880,15880,15880,15880,0
20230627,185300,9400760110,15880,15880,15880,15880,0
20230627,185200,9400760110,15880,15880,15880,15880,0
20230627,185100,9400760110,15880,15880,15880,15880,0
20230627,185000,9400760110,15880,15880,15880,15880,0
20230627,184900,9400760110,15880,15880,15880,15880,0
20230627,184800,9400760110,15880,15880,15880,15880,0
20230627,184700,9400760110,15880,15880,15880,15880,0
20230627,184600,9400760110,15880,15880,15880,15880,0
20230627,184500,9400760110,15880,15880,15880,15880,0
20230627,184400,9400760110,15880,15880,15880,15880,0
20230627,184300,9400760110,15880,15880,15880,15880,10987
20230627,184200,9400760110,15880,15880,15880,15880,0
20230627,184100,9400760110,15880,15880,15880,15880,0
20230627,184000,9400760110,15880,15880,15880,15880,0
20230627,183900,9400760110,15880,15880,15880,15880,0
20230627,183800,9400760110,15880,15880,15880,15880,0
20230627,183700,9400760110,15880,15880,15880,15880,0
20230627,183600,9400760110,15880,15880,15880,15880,0
20230627,183500,9400760110,15880,15880,15880,15880,0
20230627,183400,9400760110,15880,15880,15880,15880,0
20230627,183300,9400760110,15880,15880,15880,15880,0
20230627,183200,9400760110,15880,15880,15880,15880,0
20230627,183100,9400760110,15880,15880,15880,15880,0
20230627,183000,9400760110,15880,15880,15880,15880,0
20230627,182900,9400760110,15880,15880,15880,15880,0
20230627,182800,9400760110,15880,15880,15880,15880,0
20230627,182700,9400760110,15880,15880,15880,15880,0
20230627,182600,9400760110,15880,15880,15880,15880,0
20230627,182500,9400760110,15880,15880,15880,15880,0
20230627,182400,9400760110,15880,15880,15880,15880,0
20230627,182300,9400760110,15880,15880,15880,15880,0
20230627,182200,9400760110,15880,15880,15880,15880,0
20230627,182100,9400760110,15880,15880,15880,15880,0
20230627,182000,9400760110,15880,15880,15880,15880,0
20230627,181900,9400760110,15880,15880,15880,15880,0
20230627,181800,9400760110,15880,15880,15880,15880,0
20230627,181700,9400760110,15880,15880,15880,15880,0
20230627,181600,9400760110,15880,15880,15880,15880,0
20230627,181500,9400760110,15880,15880,15880,15880,0
20230627,181400,9400760110,15880,15880,15880,15880,0
20230627,181300,9400760110,15880,15880,15880,15880,10987
20230627,181200,9400760110,15880,15880,15880,15880,0
20230627,181100,9400760110,15880,15880,15880,15880,0
20230627,181000,9400760110,15880,15880,15880,15880,0
20230627,180900,9400760110,15880,15880,15880,15880,0
20230627,180800,9400760110,15880,15880,15880,15880,0
20230627,180700,9400760110,15880,15880,15880,15880,0
20230627,180600,9400760110,15880,15880,15880,15880,0
20230627,180500,9400760110,15880,15880,15880,15880,0
20230627,180400,9400760110,15880,15880,15880,15880,0
20230627,180300,9400760110,15880,15880,15880,15880,0
20230627,180200,9400760110,15880,15880,15880,15880,0
20230627,180100,9400760110,15880,15880,15880,15880,0
20230627,180000,9400760110,15880,15880,15880,15880,0
20230627,175900,9400760110,15880,15880,15880,15880,0
20230627,175800,9400760110,15880,15880,15880,15880,0
20230627,175700,9400760110,15880,15880,15880,15880,0
20230627,175600,9400760110,15880,15880,15880,15880,0
20230627,175500,9400760110,15880,15880,15880,15880,0
20230627,175400,9400760110,15880,15880,15880,15880,0
20230627,175300,9400760110,15880,15880,15880,15880,0
20230627,175200,9400760110,15880,15880,15880,15880,0
20230627,175100,9400760110,15880,15880,15880,15880,0
20230627,175000,9400760110,15880,15880,15880,15880,0
20230627,174900,9400760110,15880,15880,15880,15880,0
20230627,174800,9400760110,15880,15880,15880,15880,0
20230627,174700,9400760110,15880,15880,15880,15880,0
20230627,174600,9400760110,15880,15880,15880,15880,0
20230627,174500,9400760110,15880,15880,15880,15880,0
20230627,174400,9400760110,15880,15880,15880,15880,0
20230627,174300,9400760110,15880,15880,15880,15880,10987
20230627,174200,9400760110,15880,15880,15880,15880,0
20230627,174100,9400760110,15880,15880,15880,15880,0
20230627,174000,9400760110,15880,15880,15880,15880,0
20230627,173900,9400760110,15880,15880,15880,15880,0
20230627,173800,9400760110,15880,15880,15880,15880,0
20230627,173700,9400760110,15880,15880,15880,15880,0
20230627,173600,9400760110,15880,15880,15880,15880,0
20230627,173500,9400760110,15880,15880,15880,15880,0
20230627,173400,9400760110,15880,15880,15880,15880,0
20230627,173300,9400760110,15880,15880,15880,15880,0
20230627,173200,9400760110,15880,15880,15880,15880,0
20230627,173100,9400760110,15880,15880,15880,15880,0
20230627,173000,9400760110,15880,15880,15880,15880,0
20230627,172900,9400760110,15880,15880,15880,15880,0
20230627,172800,9400760110,15880,15880,15880,15880,0
20230627,172700,9400760110,15880,15880,15880,15880,0
20230627,172600,9400760110,15880,15880,15880,15880,0
20230627,172500,9400760110,15880,15880,15880,15880,0
20230627,172400,9400760110,15880,15880,15880,15880,0
20230627,172300,9400760110,15880,15880,15880,15880,0
20230627,172200,9400760110,15880,15880,15880,15880,0
20230627,172100,9400760110,15880,15880,15880,15880,0
20230627,172000,9400760110,15880,15880,15880,15880,0
20230627,171900,9400760110,15880,15880,15880,15880,0
20230627,171800,9400760110,15880,15880,15880,15880,0
20230627,171700,9400760110,15880,15880,15880,15880,0
20230627,171600,9400760110,15880,15880,15880,15880,0
20230627,171500,9400760110,15880,15880,15880,15880,0
20230627,171400,9400760110,15880,15880,15880,15880,0
20230627,171300,9400760110,15880,15880,15880,15880,10987
20230627,171200,9400760110,15880,15880,15880,15880,0
20230627,171100,9400760110,15880,15880,15880,15880,0
20230627,171000,9400760110,15880,15880,15880,15880,0
20230627,170900,9400760110,15880,15880,15880,15880,0
20230627,170800,9400760110,15880,15880,15880,15880,0
20230627,170700,9400760110,15880,15880,15880,15880,0
20230627,170600,9400760110,15880,15880,15880,15880,0
20230627,170500,9400760110,15880,15880,15880,15880,0
20230627,170400,9400760110,15880,15880,15880,15880,0
20230627,170300,9400760110,15880,15880,15880,15880,0
20230627,170200,9400760110,15880,15880,15880,15880,0
20230627,170100,9400760110,15880,15880,15880,15880,0
20230627,170000,9400760110,15880,15880,15880,15880,0
20230627,165900,9400760110,15880,15880,15880,15880,0
20230627,165800,9400760110,15880,15880,15880,15880,0
20230627,165700,9400760110,15880,15880,15880,15880,0
20230627,165600,9400760110,15880,15880,15880,15880,0
20230627,165500,9400760110,15880,15880,15880,15880,0
20230627,165400,9400760110,15880,15880,15880,15880,0
20230627,165300,9400760110,15880,15880,15880,15880,0
20230627,165200,9400760110,15880,15880,15880,15880,0
20230627,165100,9400760110,15880,15880,15880,15880,0
20230627,165000,9400760110,15880,15880,15880,15880,0
20230627,164900,9400760110,15880,15880,15880,15880,0
20230627,164800,9400760110,15880,15880,15880,15880,0
20230627,164700,9400760110,15880,15880,15880,15880,0
20230627,164600,9400760110,15880,15880,15880,15880,0
20230627,164500,9400760110,15880,15880,15880,15880,0
20230627,164400,9400760110,15880,15880,15880,15880,0
20230627,164300,9400760110,15880,15880,15880,15880,10987
20230627,164200,9400760110,15880,15880,15880,15880,0
20230627,164100,9400760110,15880,15880,15880,15880,0
20230627,164000,9400760110,15880,15880,15880,15880,0
20230627,163900,9400760110,15880,15880,15880,15880,0
20230627,163800,9400760110,15880,15880,15880,15880,0
20230627,163700,9400760110,15880,15880,15880,15880,0
20230627,163600,9400760110,15880,15880,15880,15880,0
20230627,163500,9400760110,15880,15880,15880,15880,0
20230627,163400,9400760110,15880,15880,15880,15880,0
20230627,163300,9400760110,15880,15880,15880,15880,0
20230627,163200,9400760110,15880,15880,15880,15880,0
20230627,163100,9400760110,15880,15880,15880,15880,0
20230627,163000,9400760110,15880,15880,15880,15880,0
20230627,162900,9400760110,15880,15880,15880,15880,0
20230627,162800,9400760110,15880,15880,15880,15880,0
20230627,162700,9400760110,15880,15880,15880,15880,0
20230627,162600,9400760110,15880,15880,15880,15880,0
20230627,162500,9400760110,15880,15880,15880,15880,0
20230627,162400,9400760110,15880,15880,15880,15880,0
20230627,162300,9400760110,15880,15880,15880,15880,0
20230627,162200,9400760110,15880,15880,15880,15880,0
20230627,162100,9400760110,15880,15880,15880,15880,0
20230627,162000,9400760110,15880,15880,15880,15880,0
20230627,161900,9400760110,15880,15880,15880,15880,0
20230627,161800,9400760110,15880,15880,15880,15880,0
20230627,161700,9400760110,15880,15880,15880,15880,0
20230627,161600,9400760110,15880,15880,15880,15880,0
20230627,161500,9400760110,15880,15880,15880,15880,0
20230627,161400,9400760110,15880,15880,15880,15880,0
20230627,161300,9400760110,15880,15880,15880,15880,10987
20230627,161200,9400760110,15880,15880,15880,15880,0
20230627,161100,9400760110,15880,15880,15880,15880,0
20230627,161000,9400760110,15880,15880,15880,15880,0
20230627,160900,9400760110,15880,15880,15880,15880,0
20230627,160800,9400760110,15880,15880,15880,15880,0
20230627,160700,9400760110,15880,15880,15880,15880,0
20230627,160600,9400760110,15880,15880,15880,15880,0
20230627,160500,9400760110,15880,15880,15880,15880,0
20230627,160400,9400760110,15880,15880,15880,15880,0
20230627,160300,9400760110,15880,15880,15880,15880,0
20230627,160200,9400760110,15880,15880,15880,15880,0
20230627,160100,9400760110,15880,15880,15880,15880,0
20230627,160000,9400760110,15880,15880,15880,15880,0
20230627,155900,9400760110,15880,15880,15880,15880,0
20230627,155800,9400760110,15880,15880,15880,15880,0
20230627,155700,9400760110,15880,15880,15880,15880,0
20230627,155600,9400760110,15880,15880,15880,15880,0
20230627,155500,9400760110,15880,15880,15880,15880,0
20230627,155400,9400760110,15880,15880,15880,15880,0
20230627,155300,9400760110,15880,15880,15880,15880,0
20230627,155200,9400760110,15880,15880,15880,15880,0
20230627,155100,9400760110,15880,15880,15880,15880,0
20230627,155000,9400760110,15880,15880,15880,15880,0
20230627,154900,9400760110,15880,15880,15880,15880,0
20230627,154800,9400760110,15880,15880,15880,15880,0
20230627,154700,9400760110,15880,15880,15880,15880,0
20230627,154600,9400760110,15880,15880,15880,15880,0
20230627,154500,9400760110,15880,15880,15880,15880,0
20230627,154400,9400760110,15880,15880,15880,15880,0
20230627,154300,9400760110,15880,15880,15880,15880,10987
20230627,154200,9400760110,15880,15880,15880,15880,0
20230627,154100,9400760110,15880,15880,15880,15880,0
20230627,154000,9400760110,15880,15880,15880,15880,0
20230627,153900,9400760110,15880,15880,15880,15880,0
20230627,153800,9400760110,15880,15880,15880,15880,0
20230627,153700,9400760110,15880,15880,15880,15880,0
20230627,153600,9400760110,15880,15880,15880,15880,0
20230627,153500,9400760110,15880,15880,15880,15880,0
20230627,153400,9400760110,15880,15880,15880,15880,0
20230627,153300,9400760110,15880,15880,15880,15880,0
20230627,153200,9400760110,15880,15880,15880,15880,0
20230627,153100,9400760110,15880,15880,15880,15880,0
20230627,153000,9400760110,15880,15880,15880,15880,10987
20230627,152900,9226286550,15890,15890,15890,15890,0
20230627,152800,9226286550,15890,15890,15890,15890,0
20230627,152700,9226286550,15890,15890,15890,15890,0
20230627,152600,9226286550,15890,15890,15890,15890,0
20230627,152500,9226286550,15890,15890,15890,15890,0
20230627,152400,9226286550,15890,15890,15890,15890,0
20230627,152300,9226286550,15890,15890,15890,15890,0
20230627,152200,9226286550,15890,15890,15890,15890,0
20230627,152100,9226286550,15890,15890,15890,15890,0
20230627,152000,9226286550,15890,15890,15890,15890,0
20230627,151900,9226286550,15890,15870,15890,15870,1914
20230627,151800,9195876550,15880,15880,15890,15870,641
20230627,151700,9185697390,15880,15890,15890,15870,1677
20230627,151600,9159063540,15890,15880,15890,15870,2138
20230627,151500,9125105870,15880,15880,15880,15870,1000
20230627,151400,9109228530,15870,15870,15870,15850,2103
20230627,151300,9075866970,15870,15850,15870,15850,4246
20230627,151200,9008517650,15860,15840,15860,15830,1129
20230627,151100,8990627950,15830,15850,15850,15830,481
20230627,151000,8983009010,15840,15840,15850,15840,2218
20230627,150900,8947864800,15840,15840,15850,15840,1063
20230627,150800,8931022360,15850,15830,15850,15820,813
20230627,150700,8918149420,15840,15820,15850,15820,332
20230627,150600,8912890950,15820,15830,15840,15820,253
20230627,150500,8908886830,15820,15790,15820,15790,408
20230627,150400,8902438060,15830,15860,15870,15800,4599
20230627,150300,8829667710,15860,15860,15870,15850,879
20230627,150200,8815728340,15860,15860,15860,15850,800
20230627,150100,8803041950,15860,15830,15860,15830,2097
20230627,150000,8769805190,15840,15800,15840,15800,727
20230627,145900,8758296470,15800,15800,15840,15790,1345
20230627,145800,8737026580,15800,15800,15800,15790,1576
20230627,145700,8712131640,15800,15780,15800,15780,398
20230627,145600,8705847420,15780,15790,15800,15780,1481
20230627,145500,8682464850,15780,15790,15800,15780,687
20230627,145400,8671621930,15790,15790,15800,15780,562
20230627,145300,8662752170,15800,15790,15800,15780,806
20230627,145200,8650032290,15790,15770,15800,15770,762
20230627,145100,8638010510,15770,15780,15800,15770,481
20230627,145000,8630416450,15790,15770,15790,15770,1078
20230627,144900,8613404070,15780,15790,15800,15770,642
20230627,144800,8603275380,15800,15790,15800,15770,2305
20230627,144700,8566890010,15790,15800,15800,15790,724
20230627,144600,8555456720,15800,15780,15800,15780,1161
20230627,144500,8537125510,15790,15790,15790,15780,516
20230627,144400,8528981150,15790,15800,15800,15780,648
20230627,144300,8518749790,15790,15780,15790,15770,1125
20230627,144200,8500996730,15770,15770,15790,15770,589
20230627,144100,8491705060,15770,15780,15790,15770,656
20230627,144000,8481353960,15770,15770,15790,15770,978
20230627,143900,8465929450,15780,15780,15790,15770,1238
20230627,143800,8446400820,15780,15780,15780,15770,808
20230627,143700,8433654140,15770,15780,15780,15770,785
20230627,143600,8421269930,15780,15790,15800,15780,299
20230627,143500,8416550780,15790,15780,15790,15770,574
20230627,143400,8407491260,15770,15790,15790,15770,501
20230627,143300,8399583090,15790,15790,15800,15780,3173
20230627,143200,8349460810,15790,15780,15800,15780,983
20230627,143100,8333942660,15780,15770,15790,15770,315
20230627,143000,8328970700,15770,15780,15790,15770,472
20230627,142900,8321526790,15770,15770,15780,15770,477
20230627,142800,8314003150,15780,15810,15810,15770,1777
20230627,142700,8285946140,15810,15810,15820,15800,310
20230627,142600,8281045070,15810,15820,15820,15810,208
20230627,142500,8277755320,15820,15820,15830,15810,753
20230627,142400,8265842870,15820,15820,15830,15800,197
20230627,142300,8262726580,15790,15780,15820,15770,1979
20230627,142200,8231482220,15780,15780,15790,15780,532
20230627,142100,8223087240,15780,15790,15800,15780,1005
20230627,142000,8207218930,15780,15780,15790,15770,562
20230627,141900,8198354080,15780,15790,15790,15770,220
20230627,141800,8194883140,15780,15780,15780,15770,480
20230627,141700,8187310890,15770,15770,15790,15770,351
20230627,141600,8181770990,15770,15800,15800,15770,652
20230627,141500,8171483070,15790,15800,15800,15790,422
20230627,141400,8164818240,15800,15770,15800,15760,4972
20230627,141300,8086300860,15760,15780,15780,15760,579
20230627,141200,8077169640,15780,15770,15780,15760,440
20230627,141100,8070232550,15760,15760,15770,15760,538
20230627,141000,8061752230,15760,15770,15770,15760,525
20230627,140900,8053475640,15790,15770,15790,15770,881
20230627,140800,8039577500,15770,15770,15790,15770,1575
20230627,140700,8014739080,15790,15780,15790,15770,619
20230627,140600,8004975850,15780,15790,15790,15770,392
20230627,140500,7998788830,15780,15780,15800,15780,653
20230627,140400,7988475380,15780,15810,15820,15780,2183
20230627,140300,7953988660,15810,15830,15830,15810,646
20230627,140200,7943774250,15820,15830,15840,15820,720
20230627,140100,7932378020,15830,15810,15840,15790,639
20230627,140000,7922278470,15790,15800,15830,15790,384
20230627,135900,7916212500,15790,15790,15800,15790,2678
20230627,135800,7873904960,15790,15790,15800,15780,3540
20230627,135700,7817977970,15790,15780,15790,15780,1989
20230627,135600,7786579830,15780,15760,15780,15760,1323
20230627,135500,7765717440,15760,15770,15770,15760,861
20230627,135400,7752142030,15760,15770,15780,15750,2086
20230627,135300,7719255860,15760,15720,15770,15720,1036
20230627,135200,7702950680,15700,15670,15720,15650,8771
20230627,135100,7565360890,15670,15720,15730,15660,11767
20230627,135000,7380727530,15710,15710,15720,15710,5634
20230627,134900,7292166590,15710,15720,15720,15700,8550
20230627,134800,7157856670,15710,15760,15780,15710,8530
20230627,134700,7023620900,15770,15800,15800,15750,5329
20230627,134600,6939595920,15790,15750,15790,15750,1022
20230627,134500,6923467870,15800,15790,15800,15750,9566
20230627,134400,6772632910,15790,15790,15800,15780,1862
20230627,134300,6743241740,15800,15780,15830,15780,598
20230627,134200,6733794500,15790,15800,15850,15790,772
20230627,134100,6721596570,15780,15810,15860,15780,6295
20230627,134000,6622204600,15800,15820,15820,15800,6437
20230627,133900,6520452480,15820,15850,15860,15810,20571
20230627,133800,6194584620,15860,15880,15890,15860,7237
20230627,133700,6079737440,15880,15890,15890,15870,1209
20230627,133600,6060538130,15880,15890,15890,15880,510
20230627,133500,6052438030,15880,15890,15890,15880,797
20230627,133400,6039779470,15890,15890,15890,15880,1134
20230627,133300,6021769740,15880,15880,15890,15880,944
20230627,133200,6006775090,15890,15890,15890,15880,786
20230627,133100,5994287300,15880,15890,15900,15880,2411
20230627,133000,5955988780,15900,15910,15920,15890,772
20230627,132900,5943717290,15910,15900,15930,15890,997
20230627,132800,5927854570,15900,15890,15900,15880,2238
20230627,132700,5892287960,15880,15880,15890,15880,2510
20230627,132600,5852428210,15890,15890,15890,15880,1021
20230627,132500,5836212610,15880,15900,15900,15880,1458
20230627,132400,5813046990,15900,15910,15910,15890,1182
20230627,132300,5794258490,15900,15940,15940,15900,2466
20230627,132200,5755044930,15940,15910,15940,15910,833
20230627,132100,5741785740,15910,15930,15930,15910,1182
20230627,132000,5722971630,15920,15920,15930,15910,1445
20230627,131900,5699970840,15910,15920,15920,15910,802
20230627,131800,5687204120,15930,15920,15940,15920,623
20230627,131700,5677281050,15920,15920,15930,15920,711
20230627,131600,5665958690,15920,15950,15950,15920,1642
20230627,131500,5639785190,15950,15900,15950,15890,2900
20230627,131400,5593629350,15890,15910,15910,15890,2313
20230627,131300,5556858660,15910,15910,15940,15910,459
20230627,131200,5549550250,15910,15910,15920,15910,702
20230627,131100,5538381270,15900,15900,15940,15890,649
20230627,131000,5528055470,15890,15890,15890,15880,406
20230627,130900,5521607410,15890,15910,15910,15880,658
20230627,130800,5511153450,15910,15900,15940,15890,345
20230627,130700,5505670090,15890,15890,15900,15880,498
20230627,130600,5497758260,15890,15880,15890,15880,1044
20230627,130500,5481177590,15880,15890,15900,15880,383
20230627,130400,5475091410,15890,15890,15900,15890,694
20230627,130300,5464063680,15890,15930,15930,15890,6134
20230627,130200,5366508960,15920,15930,15950,15920,940
20230627,130100,5351527000,15930,15940,15940,15920,465
20230627,130000,5344120350,15930,15940,15940,15930,389
20230627,125900,5337922940,15930,15940,15940,15930,175
20230627,125800,5335135170,15930,15940,15940,15930,501
20230627,125700,5327153730,15940,15930,15940,15930,137
20230627,125600,5324970950,15940,15950,15950,15930,243
20230627,125500,5321098560,15950,15930,15950,15930,250
20230627,125400,5317115030,15930,15950,15950,15930,300
20230627,125300,5312334760,15940,15930,15950,15930,1239
20230627,125200,5292583460,15940,15930,15940,15930,574
20230627,125100,5283437040,15940,15940,15940,15940,41
20230627,125000,5282783500,15950,15940,15950,15940,269
20230627,124900,5278494460,15940,15950,15960,15940,373
20230627,124800,5272546390,15940,15950,15950,15940,245
20230627,124700,5268638840,15950,15960,15960,15950,374
20230627,124600,5262672860,15960,15960,15960,15950,84
20230627,124500,5261332340,15950,15930,15950,15920,10448
20230627,124400,5094960250,15930,15950,15950,15930,5288
20230627,124300,5010702140,15940,15980,15980,15940,2452
20230627,124200,4971587720,15980,15970,15980,15970,136
20230627,124100,4969415630,15970,15970,15970,15970,223
20230627,124000,4965854320,15970,15970,15980,15970,229
20230627,123900,4962196820,15970,15990,15990,15970,331
20230627,123800,4956908580,15990,16000,16000,15990,59
20230627,123700,4955964830,16000,15970,16000,15970,263
20230627,123600,4951761620,15970,15980,15980,15970,185
20230627,123500,4948806420,15980,16000,16050,15970,573
20230627,123400,4939618400,16000,16000,16010,16000,1210
20230627,123300,4920258390,16010,16010,16010,16000,252
20230627,123200,4916225500,16010,16010,16010,16010,41
20230627,123100,4915569090,16010,16020,16030,16010,307
20230627,123000,4910653710,16020,16010,16020,16010,139
20230627,122900,4908428000,16020,16030,16030,16020,217
20230627,122800,4904951550,16040,16050,16050,16020,90
20230627,122700,4903508150,16000,15960,16000,15960,1167
20230627,122600,4884854540,15960,15980,16000,15960,1138
20230627,122500,4866673680,15980,15960,15980,15950,316
20230627,122400,4861628100,15960,15960,15960,15950,81
20230627,122300,4860335840,15960,15960,15960,15950,365
20230627,122200,4854512690,15960,15960,15970,15960,142
20230627,122100,4852246230,15970,15980,15980,15960,561
20230627,122000,4843289060,15970,15970,15970,15970,124
20230627,121900,4841308780,15960,15970,15970,15950,461
20230627,121800,4833952340,15960,16050,16050,15950,45
20230627,121700,4833233250,16050,15950,16050,15950,783
20230627,121600,4820719170,15950,15950,15960,15950,636
20230627,121500,4810573310,15950,15970,15970,15950,2109
20230627,121400,4776925280,15970,15960,15970,15960,330
20230627,121300,4771656210,15960,15960,15970,15960,709
20230627,121200,4760338040,15960,15960,15960,15960,403
20230627,121100,4753906160,15960,15960,15970,15960,81
20230627,121000,4752612920,15960,15960,15960,15960,351
20230627,120900,4747010960,15960,15970,15970,15960,117
20230627,120800,4745143540,15960,15960,15970,15960,2089
20230627,120700,4711784910,15970,15970,15980,15960,604
20230627,120600,4702139520,15980,15980,15990,15970,242
20230627,120500,4698273600,15980,15990,15990,15980,1324
20230627,120400,4677114440,15990,16000,16000,15990,279
20230627,120300,4672653030,16000,16000,16000,15990,77
20230627,120200,4671421410,15990,16010,16010,15990,225
20230627,120100,4667821410,15990,16000,16030,15990,415
20230627,120000,4661174660,16010,16000,16010,15990,773
20230627,115900,4648806370,16050,15990,16050,15990,535
20230627,115800,4640227660,15980,15980,15990,15980,343
20230627,115700,4634746200,15990,15990,15990,15980,216
20230627,115600,4631292460,15990,15990,15990,15980,352
20230627,115500,4625666840,15990,15980,15990,15980,112
20230627,115400,4623876390,15980,16000,16000,15980,491
20230627,115300,4616026740,15990,16000,16000,15990,110
20230627,115200,4614267750,16010,16000,16010,15990,340
20230627,115100,4608828790,15990,15990,16000,15980,162
20230627,115000,4606238720,15990,15990,16050,15980,1478
20230627,114900,4582571730,15990,15980,16010,15980,254
20230627,114800,4578508570,15980,16000,16000,15980,222
20230627,114700,4574960190,15990,15960,15990,15960,283
20230627,114600,4570440690,15970,15960,15970,15960,468
20230627,114500,4562971060,15960,15970,15970,15960,515
20230627,114400,4554749150,15970,15980,15980,15970,312
20230627,114300,4549766130,15980,15970,15980,15960,268
20230627,114200,4545485280,15980,15970,15980,15960,108
20230627,114100,4543760340,15950,15970,15990,15950,1065
20230627,114000,4526750200,15970,15970,15980,15970,441
20230627,113900,4519706280,15970,15970,15980,15970,338
20230627,113800,4514307970,15970,15950,15980,15950,1057
20230627,113700,4497425100,15960,15980,15980,15960,769
20230627,113600,4485147370,15960,15990,15990,15960,2954
20230627,113500,4437972410,15990,15990,16000,15990,341
20230627,113400,4432517650,16000,16000,16000,16000,47
20230627,113300,4431765650,16000,15990,16000,15980,393
20230627,113200,4425481560,15990,15980,16010,15980,577
20230627,113100,4416246320,15980,15990,15990,15970,1949
20230627,113000,4385095970,16000,16000,16010,15990,78
20230627,112900,4383848550,16000,16020,16020,16000,1015
20230627,112800,4367603490,16040,16020,16040,16010,598
20230627,112700,4358026130,16020,16020,16020,16000,701
20230627,112600,4346801140,16020,16020,16020,16010,915
20230627,112500,4332142990,16020,16000,16020,15990,582
20230627,112400,4322829010,16000,15990,16000,15990,404
20230627,112300,4316366690,15990,16010,16070,15990,908
20230627,112200,4301819210,16010,16000,16010,16000,360
20230627,112100,4296059100,16000,16010,16020,16000,181
20230627,112000,4293161340,16010,16010,16020,16010,148
20230627,111900,4290791400,16010,16020,16020,16000,324
20230627,111800,4285605570,16020,16010,16020,16000,169
20230627,111700,4282899920,16010,16030,16050,16000,1752
20230627,111600,4254853760,16020,16060,16060,16010,6423
20230627,111500,4151899830,16060,16100,16100,16060,226
20230627,111400,4148268090,16100,16070,16150,16070,876
20230627,111300,4134156260,16070,16070,16090,16070,416
20230627,111200,4127468470,16070,16080,16090,16070,466
20230627,111100,4119979020,16080,16090,16090,16080,295
20230627,111000,4115235400,16090,16120,16120,16090,1149
20230627,110900,4096732360,16130,16130,16140,16120,392
20230627,110800,4090410260,16130,16140,16140,16130,133
20230627,110700,4088264650,16140,16110,16140,16110,454
20230627,110600,4080945480,16110,16130,16130,16100,16
20230627,110500,4080687690,16130,16080,16140,16070,3273
20230627,110400,4027902430,16080,16090,16090,16080,672
20230627,110300,4017093470,16090,16100,16100,16080,796
20230627,110200,4004286830,16110,16100,16110,16100,298
20230627,110100,3999488180,16110,16100,16110,16090,459
20230627,110000,3992097840,16100,16090,16100,16090,1396
20230627,105900,3969625120,16090,16080,16090,16080,377
20230627,105800,3963561460,16080,16090,16100,16080,996
20230627,105700,3947543960,16100,16080,16100,16080,488
20230627,105600,3939690530,16080,16100,16100,16080,1087
20230627,105500,3922195990,16100,16080,16100,16080,146
20230627,105400,3919847390,16080,16080,16080,16080,158
20230627,105300,3917306750,16090,16110,16110,16090,627
20230627,105200,3907214850,16120,16140,16140,16120,488
20230627,105100,3899341830,16140,16130,16140,16130,17
20230627,105000,3899067540,16140,16140,16140,16140,300
20230627,104900,3894225540,16130,16110,16130,16110,302
20230627,104800,3889354340,16100,16010,16100,16000,1706
20230627,104700,3862033570,15960,16060,16100,15960,7061
20230627,104600,3748817100,16060,16070,16070,16060,1462
20230627,104500,3725334810,16060,16040,16060,16040,352
20230627,104400,3719685250,16040,16040,16050,16040,822
20230627,104300,3706494160,16040,16060,16070,16040,746
20230627,104200,3694518270,16050,16060,16060,16030,77
20230627,104100,3693282440,16030,16060,16070,16030,413
20230627,104000,3686649760,16060,16010,16060,16010,1646
20230627,103900,3660267010,16010,16010,16010,16000,783
20230627,103800,3647731290,16000,16010,16040,16000,1825
20230627,103700,3618515500,16010,16040,16040,16010,1053
20230627,103600,3601651490,16040,16020,16040,16000,781
20230627,103500,3589144440,16020,16030,16030,16020,282
20230627,103400,3584624590,15990,15980,16040,15960,4448
20230627,103300,3513509550,15970,16010,16040,15920,7598
20230627,103200,3392251120,16000,16050,16060,16000,18776
20230627,103100,3091640870,16050,16060,16070,16050,960
20230627,103000,3076225750,16050,16080,16080,16050,3064
20230627,102900,3027021610,16080,16090,16180,16080,1309
20230627,102800,3005928260,16080,16100,16110,16060,5918
20230627,102700,2910781420,16090,16090,16120,16090,1958
20230627,102600,2879260770,16080,16140,16160,16080,6528
20230627,102500,2774120330,16150,16150,16150,16150,76
20230627,102400,2772892930,16140,16160,16160,16140,20
20230627,102300,2772569890,16150,16130,16150,16130,76
20230627,102200,2771343590,16140,16150,16150,16140,309
20230627,102100,2766355730,16150,16160,16160,16150,59
20230627,102000,2765402700,16190,16140,16190,16120,1751
20230627,101900,2737126780,16140,16150,16150,16140,770
20230627,101800,2724691480,16150,16160,16160,16150,644
20230627,101700,2714290530,16160,16160,16160,16150,357
20230627,101600,2708524680,16160,16180,16180,16150,363
20230627,101500,2702657370,16180,16170,16180,16160,154
20230627,101400,2700168600,16180,16180,16180,16160,231
20230627,101300,2696433270,16160,16170,16180,16150,837
20230627,101200,2682906590,16170,16180,16180,16170,353
20230627,101100,2677198530,16180,16140,16180,16140,2247
20230627,101000,2640875940,16150,16170,16170,16140,1832
20230627,100900,2611259430,16160,16130,16160,16130,49
20230627,100800,2610468160,16130,16140,16150,16130,152
20230627,100700,2608015170,16150,16150,16150,16130,187
20230627,100600,2604996200,16160,16180,16180,16150,1441
20230627,100500,2581696230,16190,16190,16190,16190,743
20230627,100400,2569667060,16190,16170,16190,16170,366
20230627,100300,2563744590,16170,16160,16180,16160,726
20230627,100200,2552001530,16160,16150,16160,16140,16
20230627,100100,2551743040,16160,16150,16160,16120,1012
20230627,100000,2535413890,16160,16160,16160,16140,503
20230627,095900,2527290810,16130,16150,16150,16130,437
20230627,095800,2520236190,16150,16160,16160,16130,151
20230627,095700,2517797540,16110,16150,16170,16090,10414
20230627,095600,2350026510,16150,16160,16170,16130,3867
20230627,095500,2287576770,16170,16180,16180,16170,2201
20230627,095400,2251985300,16180,16190,16200,16180,995
20230627,095300,2235884390,16190,16200,16210,16190,349
20230627,095200,2230232410,16210,16210,16210,16210,36
20230627,095100,2229648850,16210,16190,16210,16180,1595
20230627,095000,2203811940,16180,16170,16190,16170,288
20230627,094900,2199152120,16170,16170,16170,16140,2315
20230627,094800,2161761830,16170,16180,16180,16150,3390
20230627,094700,2106978120,16180,16180,16180,16180,87
20230627,094600,2105570460,16180,16180,16180,16160,1010
20230627,094500,2089239130,16180,16190,16200,16170,1650
20230627,094400,2062545170,16200,16210,16210,16180,7423
20230627,094300,1942327850,16210,16240,16240,16200,3387
20230627,094200,1887388800,16240,16280,16280,16240,1594
20230627,094100,1861472500,16280,16250,16280,16250,117
20230627,094000,1859569960,16250,16240,16250,16230,507
20230627,093900,1851335890,16240,16270,16270,16240,176
20230627,093800,1848476940,16270,16210,16270,16210,79
20230627,093700,1847193300,16280,16210,16280,16200,7801
20230627,093600,1720735010,16220,16280,16280,16220,3894
20230627,093500,1657542630,16280,16260,16280,16260,171
20230627,093400,1654759950,16250,16280,16280,16250,309
20230627,093300,1649734230,16250,16250,16290,16240,756
20230627,093200,1637445640,16250,16240,16250,16230,339
20230627,093100,1631941020,16240,16240,16240,16230,861
20230627,093000,1617958400,16230,16240,16240,16210,8228
20230627,092900,1484451910,16250,16250,16260,16240,3383
20230627,092800,1429479130,16270,16300,16320,16250,2846
20230627,092700,1383143860,16300,16280,16310,16280,5352
20230627,092600,1295930610,16270,16260,16290,16260,1199
20230627,092500,1276418460,16280,16260,16280,16250,1282
20230627,092400,1255584230,16260,16270,16280,16230,8068
20230627,092300,1124475520,16290,16290,16290,16260,2557
20230627,092200,1082848870,16300,16280,16310,16270,901
20230627,092100,1068175010,16270,16320,16320,16270,1661
20230627,092000,1041133480,16320,16250,16320,16250,999
20230627,091900,1024884280,16260,16240,16260,16220,2352
20230627,091800,986710230,16240,16280,16280,16240,7955
20230627,091700,857415690,16280,16320,16320,16280,6660
20230627,091600,748934080,16310,16330,16360,16310,261
20230627,091500,744674210,16340,16370,16380,16340,1735
20230627,091400,716285510,16370,16350,16370,16350,459
20230627,091300,708780360,16350,16330,16350,16290,3767
20230627,091200,647369660,16350,16380,16380,16300,2352
20230627,091100,608984950,16380,16310,16390,16310,1563
20230627,091000,583481900,16320,16340,16340,16310,3780
20230627,090900,521779210,16340,16350,16390,16340,1480
20230627,090800,497592660,16350,16380,16390,16340,3687
20230627,090700,437284260,16380,16370,16380,16370,894
20230627,090600,422649370,16370,16380,16380,16340,3780
20230627,090500,360837350,16380,16360,16390,16350,1078
20230627,090400,343187450,16350,16420,16420,16350,3411
20230627,090300,287290440,16410,16370,16420,16280,2475
20230627,090200,246874710,16370,16620,16620,16340,9980
20230627,090100,82262360,16620,16670,16670,16610,620
20230627,090000,71958220,16660,16650,16660,16570,4321