stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191500,20803194405,2555,2555,2555,2555,44782
20230627,191400,20803194405,2555,2555,2555,2555,0
20230627,191300,20803194405,2555,2555,2555,2555,0
20230627,191200,20803194405,2555,2555,2555,2555,0
20230627,191100,20803194405,2555,2555,2555,2555,0
20230627,191000,20803194405,2555,2555,2555,2555,0
20230627,190900,20803194405,2555,2555,2555,2555,0
20230627,190800,20803194405,2555,2555,2555,2555,0
20230627,190700,20803194405,2555,2555,2555,2555,0
20230627,190600,20803194405,2555,2555,2555,2555,0
20230627,190500,20803194405,2555,2555,2555,2555,0
20230627,190400,20803194405,2555,2555,2555,2555,0
20230627,190300,20803194405,2555,2555,2555,2555,0
20230627,190200,20803194405,2555,2555,2555,2555,0
20230627,190100,20803194405,2555,2555,2555,2555,0
20230627,190000,20803194405,2555,2555,2555,2555,0
20230627,185900,20803194405,2555,2555,2555,2555,0
20230627,185800,20803194405,2555,2555,2555,2555,0
20230627,185700,20803194405,2555,2555,2555,2555,0
20230627,185600,20803194405,2555,2555,2555,2555,0
20230627,185500,20803194405,2555,2555,2555,2555,0
20230627,185400,20803194405,2555,2555,2555,2555,0
20230627,185300,20803194405,2555,2555,2555,2555,0
20230627,185200,20803194405,2555,2555,2555,2555,0
20230627,185100,20803194405,2555,2555,2555,2555,0
20230627,185000,20803194405,2555,2555,2555,2555,0
20230627,184900,20803194405,2555,2555,2555,2555,0
20230627,184800,20803194405,2555,2555,2555,2555,0
20230627,184700,20803194405,2555,2555,2555,2555,0
20230627,184600,20803194405,2555,2555,2555,2555,0
20230627,184500,20803194405,2555,2555,2555,2555,44782
20230627,184400,20803194405,2555,2555,2555,2555,0
20230627,184300,20803194405,2555,2555,2555,2555,0
20230627,184200,20803194405,2555,2555,2555,2555,0
20230627,184100,20803194405,2555,2555,2555,2555,0
20230627,184000,20803194405,2555,2555,2555,2555,0
20230627,183900,20803194405,2555,2555,2555,2555,0
20230627,183800,20803194405,2555,2555,2555,2555,0
20230627,183700,20803194405,2555,2555,2555,2555,0
20230627,183600,20803194405,2555,2555,2555,2555,0
20230627,183500,20803194405,2555,2555,2555,2555,0
20230627,183400,20803194405,2555,2555,2555,2555,0
20230627,183300,20803194405,2555,2555,2555,2555,0
20230627,183200,20803194405,2555,2555,2555,2555,0
20230627,183100,20803194405,2555,2555,2555,2555,0
20230627,183000,20803194405,2555,2555,2555,2555,0
20230627,182900,20803194405,2555,2555,2555,2555,0
20230627,182800,20803194405,2555,2555,2555,2555,0
20230627,182700,20803194405,2555,2555,2555,2555,0
20230627,182600,20803194405,2555,2555,2555,2555,0
20230627,182500,20803194405,2555,2555,2555,2555,0
20230627,182400,20803194405,2555,2555,2555,2555,0
20230627,182300,20803194405,2555,2555,2555,2555,0
20230627,182200,20803194405,2555,2555,2555,2555,0
20230627,182100,20803194405,2555,2555,2555,2555,0
20230627,182000,20803194405,2555,2555,2555,2555,0
20230627,181900,20803194405,2555,2555,2555,2555,0
20230627,181800,20803194405,2555,2555,2555,2555,0
20230627,181700,20803194405,2555,2555,2555,2555,0
20230627,181600,20803194405,2555,2555,2555,2555,0
20230627,181500,20803194405,2555,2555,2555,2555,44782
20230627,181400,20803194405,2555,2555,2555,2555,0
20230627,181300,20803194405,2555,2555,2555,2555,0
20230627,181200,20803194405,2555,2555,2555,2555,0
20230627,181100,20803194405,2555,2555,2555,2555,0
20230627,181000,20803194405,2555,2555,2555,2555,0
20230627,180900,20803194405,2555,2555,2555,2555,0
20230627,180800,20803194405,2555,2555,2555,2555,0
20230627,180700,20803194405,2555,2555,2555,2555,0
20230627,180600,20803194405,2555,2555,2555,2555,0
20230627,180500,20803194405,2555,2555,2555,2555,0
20230627,180400,20803194405,2555,2555,2555,2555,0
20230627,180300,20803194405,2555,2555,2555,2555,0
20230627,180200,20803194405,2555,2555,2555,2555,0
20230627,180100,20803194405,2555,2555,2555,2555,0
20230627,180000,20803194405,2555,2555,2555,2555,0
20230627,175900,20803194405,2555,2555,2555,2555,0
20230627,175800,20803194405,2555,2555,2555,2555,0
20230627,175700,20803194405,2555,2555,2555,2555,0
20230627,175600,20803194405,2555,2555,2555,2555,0
20230627,175500,20803194405,2555,2555,2555,2555,0
20230627,175400,20803194405,2555,2555,2555,2555,0
20230627,175300,20803194405,2555,2555,2555,2555,0
20230627,175200,20803194405,2555,2555,2555,2555,0
20230627,175100,20803194405,2555,2555,2555,2555,0
20230627,175000,20803194405,2555,2555,2555,2555,0
20230627,174900,20803194405,2555,2555,2555,2555,0
20230627,174800,20803194405,2555,2555,2555,2555,0
20230627,174700,20803194405,2555,2555,2555,2555,0
20230627,174600,20803194405,2555,2555,2555,2555,0
20230627,174500,20803194405,2555,2555,2555,2555,44782
20230627,174400,20803194405,2555,2555,2555,2555,0
20230627,174300,20803194405,2555,2555,2555,2555,0
20230627,174200,20803194405,2555,2555,2555,2555,0
20230627,174100,20803194405,2555,2555,2555,2555,0
20230627,174000,20803194405,2555,2555,2555,2555,0
20230627,173900,20803194405,2555,2555,2555,2555,0
20230627,173800,20803194405,2555,2555,2555,2555,0
20230627,173700,20803194405,2555,2555,2555,2555,0
20230627,173600,20803194405,2555,2555,2555,2555,0
20230627,173500,20803194405,2555,2555,2555,2555,0
20230627,173400,20803194405,2555,2555,2555,2555,0
20230627,173300,20803194405,2555,2555,2555,2555,0
20230627,173200,20803194405,2555,2555,2555,2555,0
20230627,173100,20803194405,2555,2555,2555,2555,0
20230627,173000,20803194405,2555,2555,2555,2555,0
20230627,172900,20803194405,2555,2555,2555,2555,0
20230627,172800,20803194405,2555,2555,2555,2555,0
20230627,172700,20803194405,2555,2555,2555,2555,0
20230627,172600,20803194405,2555,2555,2555,2555,0
20230627,172500,20803194405,2555,2555,2555,2555,0
20230627,172400,20803194405,2555,2555,2555,2555,0
20230627,172300,20803194405,2555,2555,2555,2555,0
20230627,172200,20803194405,2555,2555,2555,2555,0
20230627,172100,20803194405,2555,2555,2555,2555,0
20230627,172000,20803194405,2555,2555,2555,2555,0
20230627,171900,20803194405,2555,2555,2555,2555,0
20230627,171800,20803194405,2555,2555,2555,2555,0
20230627,171700,20803194405,2555,2555,2555,2555,0
20230627,171600,20803194405,2555,2555,2555,2555,0
20230627,171500,20803194405,2555,2555,2555,2555,44782
20230627,171400,20803194405,2555,2555,2555,2555,0
20230627,171300,20803194405,2555,2555,2555,2555,0
20230627,171200,20803194405,2555,2555,2555,2555,0
20230627,171100,20803194405,2555,2555,2555,2555,0
20230627,171000,20803194405,2555,2555,2555,2555,0
20230627,170900,20803194405,2555,2555,2555,2555,0
20230627,170800,20803194405,2555,2555,2555,2555,0
20230627,170700,20803194405,2555,2555,2555,2555,0
20230627,170600,20803194405,2555,2555,2555,2555,0
20230627,170500,20803194405,2555,2555,2555,2555,0
20230627,170400,20803194405,2555,2555,2555,2555,0
20230627,170300,20803194405,2555,2555,2555,2555,0
20230627,170200,20803194405,2555,2555,2555,2555,0
20230627,170100,20803194405,2555,2555,2555,2555,0
20230627,170000,20803194405,2555,2555,2555,2555,0
20230627,165900,20803194405,2555,2555,2555,2555,0
20230627,165800,20803194405,2555,2555,2555,2555,0
20230627,165700,20803194405,2555,2555,2555,2555,0
20230627,165600,20803194405,2555,2555,2555,2555,0
20230627,165500,20803194405,2555,2555,2555,2555,0
20230627,165400,20803194405,2555,2555,2555,2555,0
20230627,165300,20803194405,2555,2555,2555,2555,0
20230627,165200,20803194405,2555,2555,2555,2555,0
20230627,165100,20803194405,2555,2555,2555,2555,0
20230627,165000,20803194405,2555,2555,2555,2555,0
20230627,164900,20803194405,2555,2555,2555,2555,0
20230627,164800,20803194405,2555,2555,2555,2555,0
20230627,164700,20803194405,2555,2555,2555,2555,0
20230627,164600,20803194405,2555,2555,2555,2555,0
20230627,164500,20803194405,2555,2555,2555,2555,44782
20230627,164400,20803194405,2555,2555,2555,2555,0
20230627,164300,20803194405,2555,2555,2555,2555,0
20230627,164200,20803194405,2555,2555,2555,2555,0
20230627,164100,20803194405,2555,2555,2555,2555,0
20230627,164000,20803194405,2555,2555,2555,2555,0
20230627,163900,20803194405,2555,2555,2555,2555,0
20230627,163800,20803194405,2555,2555,2555,2555,0
20230627,163700,20803194405,2555,2555,2555,2555,0
20230627,163600,20803194405,2555,2555,2555,2555,0
20230627,163500,20803194405,2555,2555,2555,2555,0
20230627,163400,20803194405,2555,2555,2555,2555,0
20230627,163300,20803194405,2555,2555,2555,2555,0
20230627,163200,20803194405,2555,2555,2555,2555,0
20230627,163100,20803194405,2555,2555,2555,2555,0
20230627,163000,20803194405,2555,2555,2555,2555,0
20230627,162900,20803194405,2555,2555,2555,2555,0
20230627,162800,20803194405,2555,2555,2555,2555,0
20230627,162700,20803194405,2555,2555,2555,2555,0
20230627,162600,20803194405,2555,2555,2555,2555,0
20230627,162500,20803194405,2555,2555,2555,2555,0
20230627,162400,20803194405,2555,2555,2555,2555,0
20230627,162300,20803194405,2555,2555,2555,2555,0
20230627,162200,20803194405,2555,2555,2555,2555,0
20230627,162100,20803194405,2555,2555,2555,2555,0
20230627,162000,20803194405,2555,2555,2555,2555,0
20230627,161900,20803194405,2555,2555,2555,2555,0
20230627,161800,20803194405,2555,2555,2555,2555,0
20230627,161700,20803194405,2555,2555,2555,2555,0
20230627,161600,20803194405,2555,2555,2555,2555,0
20230627,161500,20803194405,2555,2555,2555,2555,44782
20230627,161400,20803194405,2555,2555,2555,2555,0
20230627,161300,20803194405,2555,2555,2555,2555,0
20230627,161200,20803194405,2555,2555,2555,2555,0
20230627,161100,20803194405,2555,2555,2555,2555,0
20230627,161000,20803194405,2555,2555,2555,2555,0
20230627,160900,20803194405,2555,2555,2555,2555,0
20230627,160800,20803194405,2555,2555,2555,2555,0
20230627,160700,20803194405,2555,2555,2555,2555,0
20230627,160600,20803194405,2555,2555,2555,2555,0
20230627,160500,20803194405,2555,2555,2555,2555,0
20230627,160400,20803194405,2555,2555,2555,2555,0
20230627,160300,20803194405,2555,2555,2555,2555,0
20230627,160200,20803194405,2555,2555,2555,2555,0
20230627,160100,20803194405,2555,2555,2555,2555,0
20230627,160000,20803194405,2555,2555,2555,2555,0
20230627,155900,20803194405,2555,2555,2555,2555,0
20230627,155800,20803194405,2555,2555,2555,2555,0
20230627,155700,20803194405,2555,2555,2555,2555,0
20230627,155600,20803194405,2555,2555,2555,2555,0
20230627,155500,20803194405,2555,2555,2555,2555,0
20230627,155400,20803194405,2555,2555,2555,2555,0
20230627,155300,20803194405,2555,2555,2555,2555,0
20230627,155200,20803194405,2555,2555,2555,2555,0
20230627,155100,20803194405,2555,2555,2555,2555,0
20230627,155000,20803194405,2555,2555,2555,2555,0
20230627,154900,20803194405,2555,2555,2555,2555,0
20230627,154800,20803194405,2555,2555,2555,2555,0
20230627,154700,20803194405,2555,2555,2555,2555,0
20230627,154600,20803194405,2555,2555,2555,2555,0
20230627,154500,20803194405,2555,2555,2555,2555,44782
20230627,154400,20803194405,2555,2555,2555,2555,0
20230627,154300,20803194405,2555,2555,2555,2555,0
20230627,154200,20803194405,2555,2555,2555,2555,0
20230627,154100,20803194405,2555,2555,2555,2555,0
20230627,154000,20803194405,2555,2555,2555,2555,0
20230627,153900,20803194405,2555,2555,2555,2555,0
20230627,153800,20803194405,2555,2555,2555,2555,0
20230627,153700,20803194405,2555,2555,2555,2555,0
20230627,153600,20803194405,2555,2555,2555,2555,0
20230627,153500,20803194405,2555,2555,2555,2555,0
20230627,153400,20803194405,2555,2555,2555,2555,0
20230627,153300,20803194405,2555,2555,2555,2555,0
20230627,153200,20803194405,2555,2555,2555,2555,0
20230627,153100,20803194405,2555,2555,2555,2555,0
20230627,153000,20803194405,2555,2555,2555,2555,44782
20230627,152900,20688776395,2560,2560,2560,2560,0
20230627,152800,20688776395,2560,2560,2560,2560,0
20230627,152700,20688776395,2560,2560,2560,2560,0
20230627,152600,20688776395,2560,2560,2560,2560,0
20230627,152500,20688776395,2560,2560,2560,2560,0
20230627,152400,20688776395,2560,2560,2560,2560,0
20230627,152300,20688776395,2560,2560,2560,2560,0
20230627,152200,20688776395,2560,2560,2560,2560,0
20230627,152100,20688776395,2560,2560,2560,2560,0
20230627,152000,20688776395,2560,2560,2560,2560,0
20230627,151900,20688776395,2560,2570,2570,2555,51960
20230627,151800,20555790555,2575,2575,2580,2565,9425
20230627,151700,20531553355,2580,2580,2580,2575,3284
20230627,151600,20523088805,2580,2580,2590,2580,13472
20230627,151500,20488326190,2580,2580,2580,2580,2006
20230627,151400,20483150710,2580,2580,2585,2575,17519
20230627,151300,20437951710,2580,2585,2585,2580,2387
20230627,151200,20431790425,2580,2580,2585,2580,1814
20230627,151100,20427105775,2580,2585,2590,2580,6151
20230627,151000,20411195270,2585,2575,2590,2575,7615
20230627,150900,20391529070,2580,2580,2580,2570,6002
20230627,150800,20376063780,2585,2590,2590,2580,2144
20230627,150700,20370512420,2590,2590,2595,2580,2909
20230627,150600,20362976210,2590,2590,2590,2580,4237
20230627,150500,20352008390,2580,2600,2600,2580,1676
20230627,150400,20347676660,2600,2570,2600,2570,13584
20230627,150300,20312509875,2580,2575,2580,2575,5339
20230627,150200,20298741950,2575,2575,2580,2560,11190
20230627,150100,20270055785,2575,2580,2580,2575,11013
20230627,150000,20241649395,2580,2570,2580,2565,4712
20230627,145900,20229516015,2565,2560,2565,2560,6576
20230627,145800,20212663580,2565,2570,2570,2560,3711
20230627,145700,20203150715,2575,2570,2575,2570,6471
20230627,145600,20186517645,2575,2575,2575,2565,2485
20230627,145500,20180127470,2575,2575,2580,2565,7377
20230627,145400,20161148500,2575,2580,2580,2575,781
20230627,145300,20159136075,2580,2580,2580,2570,3221
20230627,145200,20150839280,2580,2580,2580,2570,2465
20230627,145100,20144488125,2580,2570,2580,2570,8322
20230627,145000,20123046255,2575,2565,2575,2560,11183
20230627,144900,20094333920,2565,2565,2570,2560,27353
20230627,144800,20024238655,2560,2560,2565,2555,3895
20230627,144700,20014269560,2555,2565,2565,2555,14296
20230627,144600,19977649145,2565,2560,2570,2555,6173
20230627,144500,19961818020,2560,2560,2560,2550,16501
20230627,144400,19919640825,2560,2565,2570,2560,3337
20230627,144300,19911089135,2565,2565,2565,2550,42869
20230627,144200,19801467965,2565,2575,2575,2565,20838
20230627,144100,19747935430,2580,2590,2590,2575,6210
20230627,144000,19731917885,2585,2585,2590,2580,3727
20230627,143900,19722287110,2580,2590,2595,2575,13337
20230627,143800,19687790430,2585,2575,2590,2575,10483
20230627,143700,19660716500,2575,2570,2575,2565,5681
20230627,143600,19646140715,2565,2565,2575,2560,24194
20230627,143500,19584091355,2565,2570,2570,2565,10925
20230627,143400,19556048040,2570,2585,2585,2570,10734
20230627,143300,19528450730,2585,2570,2590,2570,14942
20230627,143200,19489955365,2570,2585,2590,2570,36348
20230627,143100,19396368940,2585,2595,2595,2585,7264
20230627,143000,19377570145,2595,2595,2600,2585,15490
20230627,142900,19337414440,2600,2590,2600,2585,17515
20230627,142800,19292088215,2590,2605,2605,2585,14078
20230627,142700,19255577455,2595,2620,2620,2595,22521
20230627,142600,19196889520,2610,2620,2630,2605,13469
20230627,142500,19161560755,2620,2630,2630,2620,25707
20230627,142400,19094031185,2625,2605,2635,2600,55548
20230627,142300,18948284535,2615,2600,2615,2595,29580
20230627,142200,18871378520,2595,2595,2600,2595,22646
20230627,142100,18812554990,2595,2580,2595,2580,17043
20230627,142000,18768424535,2585,2575,2590,2575,16952
20230627,141900,18724657015,2575,2560,2585,2550,71365
20230627,141800,18541395430,2550,2600,2610,2550,109469
20230627,141700,18260126380,2600,2595,2630,2590,52496
20230627,141600,18123761625,2595,2600,2610,2595,28179
20230627,141500,18050488960,2600,2595,2615,2590,69148
20230627,141400,17870809130,2595,2670,2675,2585,211325
20230627,141300,17318952270,2675,2640,2675,2635,54292
20230627,141200,17174794975,2645,2665,2680,2635,121349
20230627,141100,16852025615,2670,2650,2710,2645,110643
20230627,141000,16556784410,2650,2755,2755,2630,337110
20230627,140900,15654651120,2755,2745,2765,2740,222914
20230627,140800,15040402720,2750,2745,2760,2735,306012
20230627,140700,14198533630,2745,2700,2745,2700,273606
20230627,140600,13453764865,2700,2695,2705,2685,42862
20230627,140500,13338142600,2695,2665,2695,2665,39722
20230627,140400,13231422450,2665,2690,2690,2650,71482
20230627,140300,13040525050,2690,2685,2695,2680,33107
20230627,140200,12951439355,2680,2690,2695,2680,45636
20230627,140100,12828597965,2690,2690,2695,2675,35032
20230627,140000,12734430320,2690,2685,2695,2645,63661
20230627,135900,12564530200,2680,2690,2700,2675,90960
20230627,135800,12319404580,2690,2685,2695,2675,81220
20230627,135700,12101005630,2685,2675,2685,2665,67335
20230627,135600,11920929095,2675,2655,2675,2650,56644
20230627,135500,11769825570,2655,2660,2665,2645,34216
20230627,135400,11679005675,2660,2645,2665,2640,19279
20230627,135300,11627821910,2660,2655,2660,2635,19771
20230627,135200,11575437390,2655,2655,2665,2630,64218
20230627,135100,11405573010,2660,2650,2675,2635,69537
20230627,135000,11220916405,2650,2630,2650,2625,50847
20230627,134900,11086662610,2630,2640,2640,2625,21091
20230627,134800,11031156340,2640,2625,2640,2615,27510
20230627,134700,10958794220,2615,2610,2630,2600,32192
20230627,134600,10874571605,2615,2625,2630,2610,26910
20230627,134500,10804067460,2615,2610,2625,2605,25910
20230627,134400,10736242900,2620,2625,2625,2600,64010
20230627,134300,10568952910,2620,2600,2630,2590,77277
20230627,134200,10367367980,2600,2635,2655,2575,205300
20230627,134100,9830493415,2635,2730,2730,2635,305187
20230627,134000,9013574665,2730,2715,2740,2700,323900
20230627,133900,8130509930,2710,2685,2720,2660,304080
20230627,133800,7311737020,2685,2675,2685,2665,92731
20230627,133700,7063399830,2670,2660,2680,2655,95092
20230627,133600,6809523570,2655,2650,2660,2645,22299
20230627,133500,6750297160,2660,2665,2670,2640,31854
20230627,133400,6665709620,2665,2640,2670,2635,42462
20230627,133300,6552910650,2635,2660,2665,2635,43440
20230627,133200,6437864810,2655,2665,2670,2655,36735
20230627,133100,6340015465,2665,2670,2675,2660,83619
20230627,133000,6116715410,2660,2660,2680,2645,137755
20230627,132900,5749335920,2660,2650,2675,2625,172188
20230627,132800,5291736945,2650,2610,2650,2590,83962
20230627,132700,5071372335,2610,2630,2635,2600,76499
20230627,132600,4871481015,2630,2645,2655,2625,57297
20230627,132500,4720288415,2645,2630,2655,2620,87655
20230627,132400,4488652870,2630,2670,2680,2625,198288
20230627,132300,3962200125,2665,2635,2675,2610,218973
20230627,132200,3383974735,2635,2585,2680,2585,400686
20230627,132100,2324123830,2595,2570,2610,2570,30292
20230627,132000,2245511965,2570,2575,2575,2560,9803
20230627,131900,2220340930,2575,2585,2590,2570,25777
20230627,131800,2153808230,2585,2595,2610,2545,64367
20230627,131700,1988268320,2595,2615,2620,2595,100406
20230627,131600,1726333115,2605,2540,2615,2540,162857
20230627,131500,1304768410,2540,2540,2540,2540,772
20230627,131400,1302807530,2540,2540,2540,2540,854
20230627,131300,1300638370,2535,2535,2535,2535,35
20230627,131200,1300549645,2535,2535,2535,2535,200
20230627,131100,1300042645,2540,2540,2540,2540,1148
20230627,131000,1297126725,2535,2535,2535,2535,176
20230627,130900,1296680565,2535,2535,2535,2535,303
20230627,130800,1295912460,2535,2540,2540,2535,89
20230627,130700,1295686840,2535,2535,2535,2535,2027
20230627,130600,1290548395,2535,2535,2535,2535,0
20230627,130500,1290548395,2535,2535,2535,2535,38
20230627,130400,1290452065,2535,2535,2535,2535,201
20230627,130300,1289942530,2535,2535,2535,2535,176
20230627,130200,1289496370,2540,2535,2540,2535,522
20230627,130100,1288172990,2535,2535,2535,2535,260
20230627,130000,1287513890,2540,2540,2540,2540,2
20230627,125900,1287508810,2535,2535,2535,2535,1001
20230627,125800,1284971275,2535,2535,2535,2535,300
20230627,125700,1284210775,2540,2540,2540,2540,0
20230627,125600,1284210775,2540,2540,2540,2535,113
20230627,125500,1283923810,2540,2540,2540,2540,98
20230627,125400,1283674890,2540,2540,2540,2540,10
20230627,125300,1283649490,2540,2530,2540,2530,640
20230627,125200,1282023920,2530,2530,2530,2530,0
20230627,125100,1282023920,2530,2540,2540,2530,792
20230627,125000,1280020150,2530,2530,2530,2530,2738
20230627,124900,1273093010,2540,2530,2540,2530,21
20230627,124800,1273039870,2530,2530,2530,2530,1835
20230627,124700,1268397320,2530,2545,2545,2530,1302
20230627,124600,1265096875,2545,2545,2545,2545,0
20230627,124500,1265096875,2545,2545,2545,2545,1
20230627,124400,1265094330,2535,2540,2540,2535,5676
20230627,124300,1250690990,2540,2540,2540,2540,30
20230627,124200,1250614790,2540,2545,2545,2540,525
20230627,124100,1249279665,2545,2545,2545,2545,2595
20230627,124000,1242675390,2545,2545,2545,2545,1
20230627,123900,1242672845,2540,2540,2540,2540,0
20230627,123800,1242672845,2540,2540,2540,2540,1
20230627,123700,1242670305,2540,2545,2545,2540,3311
20230627,123600,1234258810,2540,2540,2540,2540,30
20230627,123500,1234182610,2545,2545,2545,2545,1598
20230627,123400,1230115700,2540,2540,2540,2540,0
20230627,123300,1230115700,2540,2540,2540,2540,39
20230627,123200,1230016640,2545,2545,2545,2545,50
20230627,123100,1229889390,2545,2545,2550,2545,2474
20230627,123000,1223593050,2550,2550,2550,2550,1000
20230627,122900,1221043050,2550,2550,2550,2550,0
20230627,122800,1221043050,2550,2545,2550,2545,775
20230627,122700,1219070655,2545,2545,2545,2545,572
20230627,122600,1217614915,2540,2545,2545,2540,2486
20230627,122500,1211288150,2545,2545,2545,2540,4653
20230627,122400,1199446765,2540,2535,2545,2535,9634
20230627,122300,1175016800,2535,2535,2540,2535,2501
20230627,122200,1168676760,2535,2535,2540,2535,655
20230627,122100,1167016330,2535,2530,2535,2530,982
20230627,122000,1164531860,2535,2540,2540,2535,1144
20230627,121900,1161631720,2540,2545,2545,2540,3
20230627,121800,1161624095,2545,2550,2550,2540,1832
20230627,121700,1156962520,2540,2545,2545,2540,1902
20230627,121600,1152124875,2545,2535,2545,2535,9064
20230627,121500,1129123155,2535,2535,2535,2530,14356
20230627,121400,1092785845,2535,2535,2535,2535,42
20230627,121300,1092679375,2540,2540,2540,2535,3019
20230627,121200,1085011325,2545,2545,2545,2540,2482
20230627,121100,1078699635,2550,2540,2550,2535,1001
20230627,121000,1076160690,2540,2550,2550,2540,594
20230627,120900,1074650630,2550,2540,2550,2540,22
20230627,120800,1074594730,2550,2550,2550,2550,20
20230627,120700,1074543730,2550,2550,2550,2550,5
20230627,120600,1074530980,2550,2540,2550,2540,56
20230627,120500,1074388680,2550,2550,2550,2550,1
20230627,120400,1074386130,2545,2545,2550,2535,182
20230627,120300,1073923540,2545,2545,2545,2535,2525
20230627,120200,1067510840,2545,2550,2550,2545,3479
20230627,120100,1058645870,2550,2555,2555,2550,216
20230627,120000,1058093995,2555,2545,2555,2545,1145
20230627,115900,1055168545,2555,2550,2555,2550,2515
20230627,115800,1048755100,2550,2550,2550,2550,22
20230627,115700,1048699000,2550,2550,2550,2550,99
20230627,115600,1048446550,2550,2550,2550,2550,326
20230627,115500,1047615250,2545,2555,2555,2545,2044
20230627,115400,1042408595,2555,2555,2555,2555,316
20230627,115300,1041601215,2555,2555,2555,2550,904
20230627,115200,1039295170,2555,2555,2555,2550,5278
20230627,115100,1025810935,2555,2545,2555,2545,3589
20230627,115000,1016670380,2545,2545,2545,2540,545
20230627,114900,1015286070,2540,2540,2540,2540,374
20230627,114800,1014336110,2545,2545,2545,2545,0
20230627,114700,1014336110,2545,2545,2545,2545,1
20230627,114600,1014333565,2540,2545,2545,2540,7
20230627,114500,1014315760,2545,2545,2545,2545,0
20230627,114400,1014315760,2545,2540,2545,2535,782
20230627,114300,1012331060,2550,2550,2550,2550,303
20230627,114200,1011558410,2550,2550,2550,2550,0
20230627,114100,1011558410,2550,2550,2550,2550,0
20230627,114000,1011558410,2550,2550,2550,2550,0
20230627,113900,1011558410,2550,2550,2550,2550,0
20230627,113800,1011558410,2550,2535,2550,2535,2
20230627,113700,1011553325,2550,2550,2550,2550,2189
20230627,113600,1005971375,2550,2550,2550,2550,0
20230627,113500,1005971375,2550,2550,2550,2550,0
20230627,113400,1005971375,2550,2550,2550,2550,0
20230627,113300,1005971375,2550,2550,2550,2550,0
20230627,113200,1005971375,2550,2550,2550,2550,0
20230627,113100,1005971375,2550,2545,2550,2545,3
20230627,113000,1005963730,2535,2535,2535,2535,19
20230627,112900,1005915565,2550,2540,2550,2540,701
20230627,112800,1004134855,2540,2550,2550,2540,850
20230627,112700,1001975845,2535,2550,2550,2535,2051
20230627,112600,996761695,2550,2555,2555,2550,2845
20230627,112500,989496545,2555,2535,2555,2535,413
20230627,112400,988445490,2535,2535,2535,2535,124
20230627,112300,988131150,2545,2545,2545,2545,88
20230627,112200,987907190,2550,2550,2550,2550,1
20230627,112100,987904640,2550,2540,2550,2530,1080
20230627,112000,985158965,2545,2545,2545,2545,0
20230627,111900,985158965,2545,2545,2545,2545,1
20230627,111800,985156420,2545,2535,2545,2535,2
20230627,111700,985151340,2545,2545,2545,2545,1
20230627,111600,985148795,2530,2545,2545,2530,2736
20230627,111500,978225340,2535,2545,2545,2535,2
20230627,111400,978220260,2535,2535,2535,2535,38
20230627,111300,978123930,2545,2535,2545,2535,358
20230627,111200,977216390,2535,2540,2540,2535,731
20230627,111100,975362745,2540,2535,2540,2535,3
20230627,111000,975355135,2535,2535,2535,2535,1155
20230627,110900,972427210,2545,2545,2545,2545,0
20230627,110800,972427210,2545,2545,2545,2545,1
20230627,110700,972424665,2545,2545,2545,2545,0
20230627,110600,972424665,2545,2545,2545,2545,300
20230627,110500,971661165,2545,2530,2545,2530,1157
20230627,110400,968718100,2530,2540,2540,2525,2014
20230627,110300,963620995,2525,2535,2535,2520,6607
20230627,110200,946913250,2545,2545,2545,2530,2145
20230627,110100,941473860,2545,2550,2550,2545,899
20230627,110000,939183910,2550,2555,2560,2550,304
20230627,105900,938407195,2550,2550,2550,2550,95
20230627,105800,938164945,2550,2550,2550,2550,4813
20230627,105700,925891795,2550,2565,2565,2550,2218
20230627,105600,920226050,2560,2555,2565,2555,2810
20230627,105500,913043990,2555,2565,2570,2555,3391
20230627,105400,904360450,2565,2550,2565,2550,1229
20230627,105300,901215795,2545,2545,2550,2545,264
20230627,105200,900542935,2545,2545,2550,2545,969
20230627,105100,898076815,2550,2555,2555,2550,666
20230627,105000,896377040,2560,2545,2560,2545,6603
20230627,104900,879504945,2550,2535,2555,2535,434
20230627,104800,878397695,2555,2575,2585,2530,35059
20230627,104700,788904425,2585,2580,2595,2570,18489
20230627,104600,741191045,2580,2595,2600,2580,16392
20230627,104500,698752110,2600,2560,2605,2555,64771
20230627,104400,531094960,2560,2530,2570,2530,23229
20230627,104300,471810520,2530,2530,2530,2530,1
20230627,104200,471807990,2520,2530,2530,2520,747
20230627,104100,469922025,2530,2530,2530,2530,946
20230627,104000,467528645,2525,2525,2525,2525,0
20230627,103900,467528645,2525,2525,2525,2525,0
20230627,103800,467528645,2525,2525,2525,2525,2658
20230627,103700,460817195,2525,2525,2525,2525,10
20230627,103600,460791945,2525,2530,2530,2525,32
20230627,103500,460710995,2525,2525,2525,2525,13000
20230627,103400,427885995,2530,2530,2535,2530,1053
20230627,103300,425221890,2535,2535,2535,2535,1049
20230627,103200,422562675,2540,2530,2540,2530,1531
20230627,103100,418682385,2525,2525,2535,2525,5560
20230627,103000,404640385,2525,2525,2525,2525,500
20230627,102900,403377885,2525,2525,2525,2525,5422
20230627,102800,389687335,2525,2530,2535,2525,168
20230627,102700,389262125,2530,2530,2530,2530,180
20230627,102600,388806725,2530,2530,2530,2530,551
20230627,102500,387412695,2530,2530,2530,2530,160
20230627,102400,387007895,2530,2535,2535,2530,5773
20230627,102300,372391735,2535,2540,2540,2535,627
20230627,102200,370802155,2545,2545,2545,2545,0
20230627,102100,370802155,2545,2545,2545,2540,3
20230627,102000,370794525,2540,2545,2545,2540,110
20230627,101900,370514925,2545,2540,2545,2535,2585
20230627,101800,363938275,2535,2540,2540,2535,116
20230627,101700,363644210,2540,2540,2540,2540,34
20230627,101600,363557850,2540,2540,2540,2540,102
20230627,101500,363298770,2540,2540,2545,2540,1117
20230627,101400,360461045,2540,2535,2545,2530,9648
20230627,101300,335977135,2535,2535,2535,2535,148
20230627,101200,335601955,2535,2535,2535,2535,5
20230627,101100,335589280,2540,2540,2540,2540,1001
20230627,101000,333046740,2535,2540,2540,2535,209
20230627,100900,332515885,2540,2545,2545,2540,3566
20230627,100800,323456745,2540,2540,2540,2540,172
20230627,100700,323019865,2545,2540,2545,2540,560
20230627,100600,321596965,2545,2540,2545,2540,600
20230627,100500,320071965,2545,2545,2545,2545,1211
20230627,100400,316989970,2545,2550,2550,2545,2370
20230627,100300,310958310,2545,2550,2550,2545,2568
20230627,100200,304413575,2550,2555,2555,2550,1121
20230627,100100,301555015,2555,2550,2555,2550,550
20230627,100000,300149970,2550,2550,2550,2545,2519
20230627,095900,293727020,2550,2550,2555,2550,111
20230627,095800,293443965,2555,2555,2560,2550,5713
20230627,095700,278858030,2565,2550,2565,2550,5695
20230627,095600,264286905,2550,2550,2550,2545,1857
20230627,095500,259553055,2550,2550,2550,2550,1303
20230627,095400,256230405,2550,2550,2550,2545,775
20230627,095300,254258020,2545,2550,2550,2545,5432
20230627,095200,240410300,2550,2545,2555,2545,1755
20230627,095100,235931245,2550,2545,2555,2545,2641
20230627,095000,229206395,2560,2540,2560,2535,20707
20230627,094900,176504325,2545,2540,2545,2540,803
20230627,094800,174463780,2535,2540,2545,2535,2143
20230627,094700,169023430,2540,2535,2540,2535,3308
20230627,094600,160637305,2530,2535,2535,2530,397
20230627,094500,159631410,2535,2535,2535,2535,1
20230627,094400,159628875,2530,2530,2535,2530,1873
20230627,094300,154885735,2525,2525,2530,2525,2074
20230627,094200,149648035,2515,2520,2520,2515,2070
20230627,094100,144440960,2525,2525,2525,2520,1997
20230627,094000,139402485,2525,2525,2525,2520,2238
20230627,093900,133751585,2520,2520,2520,2520,168
20230627,093800,133328225,2520,2525,2525,2520,540
20230627,093700,131967225,2520,2520,2520,2515,2128
20230627,093600,126613455,2520,2520,2520,2520,376
20230627,093500,125665935,2515,2515,2515,2515,400
20230627,093400,124659935,2515,2520,2525,2515,1244
20230627,093300,121525245,2520,2510,2520,2510,2084
20230627,093200,116276520,2510,2515,2515,2510,207
20230627,093100,115756905,2515,2515,2515,2515,2
20230627,093000,115751875,2510,2515,2515,2510,3661
20230627,092900,106554295,2515,2515,2520,2515,425
20230627,092800,105485320,2520,2520,2520,2520,301
20230627,092700,104726800,2520,2515,2520,2515,228
20230627,092600,104152390,2520,2520,2520,2520,20
20230627,092500,104101990,2520,2520,2520,2520,0
20230627,092400,104101990,2520,2520,2520,2520,17
20230627,092300,104059150,2520,2520,2520,2520,301
20230627,092200,103300630,2520,2520,2520,2520,1082
20230627,092100,100573990,2520,2505,2520,2505,5571
20230627,092000,86573950,2505,2505,2505,2505,500
20230627,091900,85321450,2510,2515,2515,2510,2917
20230627,091800,77999775,2510,2510,2510,2510,598
20230627,091700,76498795,2510,2515,2515,2510,1368
20230627,091600,73058285,2515,2515,2515,2515,23
20230627,091500,73000440,2515,2515,2515,2515,466
20230627,091400,71828450,2515,2515,2515,2515,1580
20230627,091300,67854750,2520,2510,2520,2510,325
20230627,091200,67037150,2515,2515,2515,2510,2615
20230627,091100,60472985,2515,2505,2515,2505,1519
20230627,091000,56664100,2505,2510,2510,2505,543
20230627,090900,55303485,2505,2510,2510,2505,551
20230627,090800,53922975,2510,2515,2515,2505,618
20230627,090700,52370940,2515,2525,2525,2515,477
20230627,090600,51170835,2520,2525,2525,2520,1044
20230627,090500,48534955,2525,2525,2525,2520,922
20230627,090400,46211260,2515,2525,2525,2515,2808
20230627,090300,39130640,2520,2525,2525,2520,695
20230627,090200,37379165,2525,2515,2525,2510,2277
20230627,090100,31648720,2510,2515,2515,2510,2303
20230627,090000,25862655,2515,2520,2520,2505,9555