stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192900,4000628080,11470,11470,11470,11470,2767
20230627,192800,4000628080,11470,11470,11470,11470,0
20230627,192700,4000628080,11470,11470,11470,11470,0
20230627,192600,4000628080,11470,11470,11470,11470,0
20230627,192500,4000628080,11470,11470,11470,11470,0
20230627,192400,4000628080,11470,11470,11470,11470,0
20230627,192300,4000628080,11470,11470,11470,11470,0
20230627,192200,4000628080,11470,11470,11470,11470,0
20230627,192100,4000628080,11470,11470,11470,11470,0
20230627,192000,4000628080,11470,11470,11470,11470,0
20230627,191900,4000628080,11470,11470,11470,11470,0
20230627,191800,4000628080,11470,11470,11470,11470,0
20230627,191700,4000628080,11470,11470,11470,11470,0
20230627,191600,4000628080,11470,11470,11470,11470,0
20230627,191500,4000628080,11470,11470,11470,11470,0
20230627,191400,4000628080,11470,11470,11470,11470,0
20230627,191300,4000628080,11470,11470,11470,11470,0
20230627,191200,4000628080,11470,11470,11470,11470,0
20230627,191100,4000628080,11470,11470,11470,11470,0
20230627,191000,4000628080,11470,11470,11470,11470,0
20230627,190900,4000628080,11470,11470,11470,11470,0
20230627,190800,4000628080,11470,11470,11470,11470,0
20230627,190700,4000628080,11470,11470,11470,11470,0
20230627,190600,4000628080,11470,11470,11470,11470,0
20230627,190500,4000628080,11470,11470,11470,11470,0
20230627,190400,4000628080,11470,11470,11470,11470,0
20230627,190300,4000628080,11470,11470,11470,11470,0
20230627,190200,4000628080,11470,11470,11470,11470,0
20230627,190100,4000628080,11470,11470,11470,11470,0
20230627,190000,4000628080,11470,11470,11470,11470,0
20230627,185900,4000628080,11470,11470,11470,11470,2767
20230627,185800,4000628080,11470,11470,11470,11470,0
20230627,185700,4000628080,11470,11470,11470,11470,0
20230627,185600,4000628080,11470,11470,11470,11470,0
20230627,185500,4000628080,11470,11470,11470,11470,0
20230627,185400,4000628080,11470,11470,11470,11470,0
20230627,185300,4000628080,11470,11470,11470,11470,0
20230627,185200,4000628080,11470,11470,11470,11470,0
20230627,185100,4000628080,11470,11470,11470,11470,0
20230627,185000,4000628080,11470,11470,11470,11470,0
20230627,184900,4000628080,11470,11470,11470,11470,0
20230627,184800,4000628080,11470,11470,11470,11470,0
20230627,184700,4000628080,11470,11470,11470,11470,0
20230627,184600,4000628080,11470,11470,11470,11470,0
20230627,184500,4000628080,11470,11470,11470,11470,0
20230627,184400,4000628080,11470,11470,11470,11470,0
20230627,184300,4000628080,11470,11470,11470,11470,0
20230627,184200,4000628080,11470,11470,11470,11470,0
20230627,184100,4000628080,11470,11470,11470,11470,0
20230627,184000,4000628080,11470,11470,11470,11470,0
20230627,183900,4000628080,11470,11470,11470,11470,0
20230627,183800,4000628080,11470,11470,11470,11470,0
20230627,183700,4000628080,11470,11470,11470,11470,0
20230627,183600,4000628080,11470,11470,11470,11470,0
20230627,183500,4000628080,11470,11470,11470,11470,0
20230627,183400,4000628080,11470,11470,11470,11470,0
20230627,183300,4000628080,11470,11470,11470,11470,0
20230627,183200,4000628080,11470,11470,11470,11470,0
20230627,183100,4000628080,11470,11470,11470,11470,0
20230627,183000,4000628080,11470,11470,11470,11470,0
20230627,182900,4000628080,11470,11470,11470,11470,2767
20230627,182800,4000628080,11470,11470,11470,11470,0
20230627,182700,4000628080,11470,11470,11470,11470,0
20230627,182600,4000628080,11470,11470,11470,11470,0
20230627,182500,4000628080,11470,11470,11470,11470,0
20230627,182400,4000628080,11470,11470,11470,11470,0
20230627,182300,4000628080,11470,11470,11470,11470,0
20230627,182200,4000628080,11470,11470,11470,11470,0
20230627,182100,4000628080,11470,11470,11470,11470,0
20230627,182000,4000628080,11470,11470,11470,11470,0
20230627,181900,4000628080,11470,11470,11470,11470,0
20230627,181800,4000628080,11470,11470,11470,11470,0
20230627,181700,4000628080,11470,11470,11470,11470,0
20230627,181600,4000628080,11470,11470,11470,11470,0
20230627,181500,4000628080,11470,11470,11470,11470,0
20230627,181400,4000628080,11470,11470,11470,11470,0
20230627,181300,4000628080,11470,11470,11470,11470,0
20230627,181200,4000628080,11470,11470,11470,11470,0
20230627,181100,4000628080,11470,11470,11470,11470,0
20230627,181000,4000628080,11470,11470,11470,11470,0
20230627,180900,4000628080,11470,11470,11470,11470,0
20230627,180800,4000628080,11470,11470,11470,11470,0
20230627,180700,4000628080,11470,11470,11470,11470,0
20230627,180600,4000628080,11470,11470,11470,11470,0
20230627,180500,4000628080,11470,11470,11470,11470,0
20230627,180400,4000628080,11470,11470,11470,11470,0
20230627,180300,4000628080,11470,11470,11470,11470,0
20230627,180200,4000628080,11470,11470,11470,11470,0
20230627,180100,4000628080,11470,11470,11470,11470,0
20230627,180000,4000628080,11470,11470,11470,11470,0
20230627,175900,4000628080,11470,11470,11470,11470,2767
20230627,175800,4000628080,11470,11470,11470,11470,0
20230627,175700,4000628080,11470,11470,11470,11470,0
20230627,175600,4000628080,11470,11470,11470,11470,0
20230627,175500,4000628080,11470,11470,11470,11470,0
20230627,175400,4000628080,11470,11470,11470,11470,0
20230627,175300,4000628080,11470,11470,11470,11470,0
20230627,175200,4000628080,11470,11470,11470,11470,0
20230627,175100,4000628080,11470,11470,11470,11470,0
20230627,175000,4000628080,11470,11470,11470,11470,0
20230627,174900,4000628080,11470,11470,11470,11470,0
20230627,174800,4000628080,11470,11470,11470,11470,0
20230627,174700,4000628080,11470,11470,11470,11470,0
20230627,174600,4000628080,11470,11470,11470,11470,0
20230627,174500,4000628080,11470,11470,11470,11470,0
20230627,174400,4000628080,11470,11470,11470,11470,0
20230627,174300,4000628080,11470,11470,11470,11470,0
20230627,174200,4000628080,11470,11470,11470,11470,0
20230627,174100,4000628080,11470,11470,11470,11470,0
20230627,174000,4000628080,11470,11470,11470,11470,0
20230627,173900,4000628080,11470,11470,11470,11470,0
20230627,173800,4000628080,11470,11470,11470,11470,0
20230627,173700,4000628080,11470,11470,11470,11470,0
20230627,173600,4000628080,11470,11470,11470,11470,0
20230627,173500,4000628080,11470,11470,11470,11470,0
20230627,173400,4000628080,11470,11470,11470,11470,0
20230627,173300,4000628080,11470,11470,11470,11470,0
20230627,173200,4000628080,11470,11470,11470,11470,0
20230627,173100,4000628080,11470,11470,11470,11470,0
20230627,173000,4000628080,11470,11470,11470,11470,0
20230627,172900,4000628080,11470,11470,11470,11470,2767
20230627,172800,4000628080,11470,11470,11470,11470,0
20230627,172700,4000628080,11470,11470,11470,11470,0
20230627,172600,4000628080,11470,11470,11470,11470,0
20230627,172500,4000628080,11470,11470,11470,11470,0
20230627,172400,4000628080,11470,11470,11470,11470,0
20230627,172300,4000628080,11470,11470,11470,11470,0
20230627,172200,4000628080,11470,11470,11470,11470,0
20230627,172100,4000628080,11470,11470,11470,11470,0
20230627,172000,4000628080,11470,11470,11470,11470,0
20230627,171900,4000628080,11470,11470,11470,11470,0
20230627,171800,4000628080,11470,11470,11470,11470,0
20230627,171700,4000628080,11470,11470,11470,11470,0
20230627,171600,4000628080,11470,11470,11470,11470,0
20230627,171500,4000628080,11470,11470,11470,11470,0
20230627,171400,4000628080,11470,11470,11470,11470,0
20230627,171300,4000628080,11470,11470,11470,11470,0
20230627,171200,4000628080,11470,11470,11470,11470,0
20230627,171100,4000628080,11470,11470,11470,11470,0
20230627,171000,4000628080,11470,11470,11470,11470,0
20230627,170900,4000628080,11470,11470,11470,11470,0
20230627,170800,4000628080,11470,11470,11470,11470,0
20230627,170700,4000628080,11470,11470,11470,11470,0
20230627,170600,4000628080,11470,11470,11470,11470,0
20230627,170500,4000628080,11470,11470,11470,11470,0
20230627,170400,4000628080,11470,11470,11470,11470,0
20230627,170300,4000628080,11470,11470,11470,11470,0
20230627,170200,4000628080,11470,11470,11470,11470,0
20230627,170100,4000628080,11470,11470,11470,11470,0
20230627,170000,4000628080,11470,11470,11470,11470,0
20230627,165900,4000628080,11470,11470,11470,11470,2767
20230627,165800,4000628080,11470,11470,11470,11470,0
20230627,165700,4000628080,11470,11470,11470,11470,0
20230627,165600,4000628080,11470,11470,11470,11470,0
20230627,165500,4000628080,11470,11470,11470,11470,0
20230627,165400,4000628080,11470,11470,11470,11470,0
20230627,165300,4000628080,11470,11470,11470,11470,0
20230627,165200,4000628080,11470,11470,11470,11470,0
20230627,165100,4000628080,11470,11470,11470,11470,0
20230627,165000,4000628080,11470,11470,11470,11470,0
20230627,164900,4000628080,11470,11470,11470,11470,0
20230627,164800,4000628080,11470,11470,11470,11470,0
20230627,164700,4000628080,11470,11470,11470,11470,0
20230627,164600,4000628080,11470,11470,11470,11470,0
20230627,164500,4000628080,11470,11470,11470,11470,0
20230627,164400,4000628080,11470,11470,11470,11470,0
20230627,164300,4000628080,11470,11470,11470,11470,0
20230627,164200,4000628080,11470,11470,11470,11470,0
20230627,164100,4000628080,11470,11470,11470,11470,0
20230627,164000,4000628080,11470,11470,11470,11470,0
20230627,163900,4000628080,11470,11470,11470,11470,0
20230627,163800,4000628080,11470,11470,11470,11470,0
20230627,163700,4000628080,11470,11470,11470,11470,0
20230627,163600,4000628080,11470,11470,11470,11470,0
20230627,163500,4000628080,11470,11470,11470,11470,0
20230627,163400,4000628080,11470,11470,11470,11470,0
20230627,163300,4000628080,11470,11470,11470,11470,0
20230627,163200,4000628080,11470,11470,11470,11470,0
20230627,163100,4000628080,11470,11470,11470,11470,0
20230627,163000,4000628080,11470,11470,11470,11470,0
20230627,162900,4000628080,11470,11470,11470,11470,2767
20230627,162800,4000628080,11470,11470,11470,11470,0
20230627,162700,4000628080,11470,11470,11470,11470,0
20230627,162600,4000628080,11470,11470,11470,11470,0
20230627,162500,4000628080,11470,11470,11470,11470,0
20230627,162400,4000628080,11470,11470,11470,11470,0
20230627,162300,4000628080,11470,11470,11470,11470,0
20230627,162200,4000628080,11470,11470,11470,11470,0
20230627,162100,4000628080,11470,11470,11470,11470,0
20230627,162000,4000628080,11470,11470,11470,11470,0
20230627,161900,4000628080,11470,11470,11470,11470,0
20230627,161800,4000628080,11470,11470,11470,11470,0
20230627,161700,4000628080,11470,11470,11470,11470,0
20230627,161600,4000628080,11470,11470,11470,11470,0
20230627,161500,4000628080,11470,11470,11470,11470,0
20230627,161400,4000628080,11470,11470,11470,11470,0
20230627,161300,4000628080,11470,11470,11470,11470,0
20230627,161200,4000628080,11470,11470,11470,11470,0
20230627,161100,4000628080,11470,11470,11470,11470,0
20230627,161000,4000628080,11470,11470,11470,11470,0
20230627,160900,4000628080,11470,11470,11470,11470,0
20230627,160800,4000628080,11470,11470,11470,11470,0
20230627,160700,4000628080,11470,11470,11470,11470,0
20230627,160600,4000628080,11470,11470,11470,11470,0
20230627,160500,4000628080,11470,11470,11470,11470,0
20230627,160400,4000628080,11470,11470,11470,11470,0
20230627,160300,4000628080,11470,11470,11470,11470,0
20230627,160200,4000628080,11470,11470,11470,11470,0
20230627,160100,4000628080,11470,11470,11470,11470,0
20230627,160000,4000628080,11470,11470,11470,11470,0
20230627,155900,4000628080,11470,11470,11470,11470,2767
20230627,155800,4000628080,11470,11470,11470,11470,0
20230627,155700,4000628080,11470,11470,11470,11470,0
20230627,155600,4000628080,11470,11470,11470,11470,0
20230627,155500,4000628080,11470,11470,11470,11470,0
20230627,155400,4000628080,11470,11470,11470,11470,0
20230627,155300,4000628080,11470,11470,11470,11470,0
20230627,155200,4000628080,11470,11470,11470,11470,0
20230627,155100,4000628080,11470,11470,11470,11470,0
20230627,155000,4000628080,11470,11470,11470,11470,0
20230627,154900,4000628080,11470,11470,11470,11470,0
20230627,154800,4000628080,11470,11470,11470,11470,0
20230627,154700,4000628080,11470,11470,11470,11470,0
20230627,154600,4000628080,11470,11470,11470,11470,0
20230627,154500,4000628080,11470,11470,11470,11470,0
20230627,154400,4000628080,11470,11470,11470,11470,0
20230627,154300,4000628080,11470,11470,11470,11470,0
20230627,154200,4000628080,11470,11470,11470,11470,0
20230627,154100,4000628080,11470,11470,11470,11470,0
20230627,154000,4000628080,11470,11470,11470,11470,0
20230627,153900,4000628080,11470,11470,11470,11470,0
20230627,153800,4000628080,11470,11470,11470,11470,0
20230627,153700,4000628080,11470,11470,11470,11470,0
20230627,153600,4000628080,11470,11470,11470,11470,0
20230627,153500,4000628080,11470,11470,11470,11470,0
20230627,153400,4000628080,11470,11470,11470,11470,0
20230627,153300,4000628080,11470,11470,11470,11470,0
20230627,153200,4000628080,11470,11470,11470,11470,0
20230627,153100,4000628080,11470,11470,11470,11470,0
20230627,153000,4000628080,11470,11470,11470,11470,2767
20230627,152900,3968890590,11480,11480,11480,11480,0
20230627,152800,3968890590,11480,11480,11480,11480,0
20230627,152700,3968890590,11480,11480,11480,11480,0
20230627,152600,3968890590,11480,11480,11480,11480,0
20230627,152500,3968890590,11480,11480,11480,11480,0
20230627,152400,3968890590,11480,11480,11480,11480,0
20230627,152300,3968890590,11480,11480,11480,11480,0
20230627,152200,3968890590,11480,11480,11480,11480,0
20230627,152100,3968890590,11480,11480,11480,11480,0
20230627,152000,3968890590,11480,11480,11480,11480,0
20230627,151900,3968890590,11480,11470,11490,11440,448
20230627,151800,3963755380,11460,11460,11460,11460,65
20230627,151700,3963010480,11460,11440,11460,11440,94
20230627,151600,3961933950,11460,11460,11460,11450,2033
20230627,151500,3938651230,11490,11490,11490,11490,1
20230627,151400,3938639740,11460,11460,11460,11460,81
20230627,151300,3937711480,11460,11500,11500,11460,6350
20230627,151200,3864798300,11510,11510,11510,11510,1515
20230627,151100,3847360650,11510,11520,11520,11510,108
20230627,151000,3846117560,11520,11520,11520,11520,398
20230627,150900,3841532600,11510,11510,11510,11510,50
20230627,150800,3840957100,11520,11520,11520,11520,155
20230627,150700,3839171500,11520,11520,11520,11520,5
20230627,150600,3839113900,11520,11520,11520,11520,0
20230627,150500,3839113900,11520,11510,11520,11510,114
20230627,150400,3837800760,11510,11520,11520,11510,450
20230627,150300,3832618460,11520,11520,11520,11520,100
20230627,150200,3831466460,11510,11510,11510,11510,185
20230627,150100,3829337110,11510,11510,11510,11510,70
20230627,150000,3828531410,11510,11520,11520,11510,63
20230627,145900,3827805750,11510,11510,11510,11510,10
20230627,145800,3827690650,11520,11520,11520,11520,688
20230627,145700,3819764890,11520,11520,11520,11520,533
20230627,145600,3813624730,11520,11520,11520,11520,71
20230627,145500,3812806810,11510,11520,11520,11510,12
20230627,145400,3812668590,11520,11520,11520,11520,0
20230627,145300,3812668590,11520,11520,11520,11510,77
20230627,145200,3811781910,11530,11530,11530,11530,10
20230627,145100,3811666610,11510,11510,11510,11510,0
20230627,145000,3811666610,11510,11510,11510,11510,0
20230627,144900,3811666610,11510,11510,11510,11510,0
20230627,144800,3811666610,11510,11510,11510,11510,27
20230627,144700,3811355840,11510,11510,11510,11510,0
20230627,144600,3811355840,11510,11500,11510,11500,8
20230627,144500,3811263790,11540,11540,11540,11540,0
20230627,144400,3811263790,11540,11540,11540,11540,0
20230627,144300,3811263790,11540,11500,11550,11500,101
20230627,144200,3810100560,11500,11490,11500,11490,1102
20230627,144100,3797427570,11500,11500,11500,11500,0
20230627,144000,3797427570,11500,11500,11500,11500,13
20230627,143900,3797278070,11500,11500,11500,11500,0
20230627,143800,3797278070,11500,11500,11500,11500,20
20230627,143700,3797048070,11500,11500,11500,11500,0
20230627,143600,3797048070,11500,11500,11500,11500,9
20230627,143500,3796944570,11500,11530,11550,11500,2544
20230627,143400,3767658790,11550,11530,11550,11530,260
20230627,143300,3764660970,11530,11530,11530,11530,10
20230627,143200,3764545670,11520,11520,11520,11520,1
20230627,143100,3764534150,11510,11510,11510,11510,200
20230627,143000,3762232150,11530,11510,11530,11510,2
20230627,142900,3762209110,11530,11510,11530,11510,77
20230627,142800,3761322300,11530,11530,11530,11530,0
20230627,142700,3761322300,11530,11530,11530,11530,17
20230627,142600,3761126290,11520,11520,11520,11520,0
20230627,142500,3761126290,11520,11520,11520,11520,0
20230627,142400,3761126290,11520,11510,11520,11510,80
20230627,142300,3760205480,11500,11500,11500,11500,0
20230627,142200,3760205480,11500,11500,11500,11500,0
20230627,142100,3760205480,11500,11500,11500,11500,1
20230627,142000,3760193980,11500,11510,11510,11500,1787
20230627,141900,3739634900,11560,11510,11560,11510,210
20230627,141800,3737217300,11510,11510,11510,11510,0
20230627,141700,3737217300,11510,11590,11590,11510,595
20230627,141600,3730347730,11600,11500,11600,11500,1477
20230627,141500,3713295690,11500,11500,11500,11500,0
20230627,141400,3713295690,11500,11460,11500,11460,605
20230627,141300,3706356590,11460,11440,11460,11440,43
20230627,141200,3705864010,11440,11440,11440,11440,63
20230627,141100,3705143290,11440,11440,11440,11440,35
20230627,141000,3704742890,11440,11470,11470,11440,128
20230627,140900,3703278540,11470,11460,11470,11460,88
20230627,140800,3702269210,11470,11470,11470,11470,0
20230627,140700,3702269210,11470,11470,11470,11470,0
20230627,140600,3702269210,11470,11460,11470,11460,10
20230627,140500,3702154560,11440,11440,11440,11440,1
20230627,140400,3702143120,11470,11470,11470,11470,13
20230627,140300,3701994010,11430,11470,11470,11430,2025
20230627,140200,3678825470,11480,11480,11480,11480,0
20230627,140100,3678825470,11480,11480,11480,11480,20
20230627,140000,3678595870,11470,11480,11480,11470,207
20230627,135900,3676220500,11480,11480,11480,11480,166
20230627,135800,3674314820,11480,11470,11480,11470,119
20230627,135700,3672948890,11480,11480,11480,11480,0
20230627,135600,3672948890,11480,11480,11480,11470,86
20230627,135500,3671961780,11450,11450,11450,11450,0
20230627,135400,3671961780,11450,11480,11480,11450,815
20230627,135300,3662611940,11480,11480,11480,11480,98
20230627,135200,3661486900,11480,11480,11480,11430,23
20230627,135100,3661222910,11480,11480,11480,11480,10
20230627,135000,3661108110,11480,11480,11480,11480,34
20230627,134900,3660717790,11430,11430,11430,11430,0
20230627,134800,3660717790,11430,11430,11430,11430,100
20230627,134700,3659574790,11450,11450,11450,11450,0
20230627,134600,3659574790,11450,11450,11450,11450,0
20230627,134500,3659574790,11450,11440,11450,11440,602
20230627,134400,3652687010,11420,11420,11420,11420,0
20230627,134300,3652687010,11420,11420,11420,11420,1
20230627,134200,3652675590,11440,11440,11440,11440,96
20230627,134100,3651577350,11440,11430,11440,11420,735
20230627,134000,3643170680,11430,11340,11430,11340,621
20230627,133900,3636107560,11340,11470,11470,11330,9675
20230627,133800,3525909640,11510,11510,11510,11510,1
20230627,133700,3525898130,11460,11460,11460,11460,1
20230627,133600,3525886670,11460,11460,11460,11460,10
20230627,133500,3525772070,11460,11460,11460,11460,467
20230627,133400,3520420250,11460,11500,11500,11450,2388
20230627,133300,3493064760,11550,11550,11550,11550,81
20230627,133200,3492129210,11500,11500,11500,11500,368
20230627,133100,3487897210,11500,11500,11500,11500,25
20230627,133000,3487609710,11480,11480,11480,11480,633
20230627,132900,3480342870,11480,11500,11500,11470,3085
20230627,132800,3444927590,11500,11540,11590,11490,1618
20230627,132700,3426323750,11560,11560,11560,11540,366
20230627,132600,3422095230,11560,11560,11600,11560,648
20230627,132500,3414604230,11600,11560,11600,11560,14
20230627,132400,3414442350,11600,11560,11600,11560,193
20230627,132300,3412207240,11560,11570,11590,11560,67
20230627,132200,3411432340,11560,11580,11580,11560,113
20230627,132100,3410124060,11550,11550,11560,11550,573
20230627,132000,3403504910,11540,11550,11550,11540,1889
20230627,131900,3381687130,11550,11550,11550,11550,662
20230627,131800,3374041030,11550,11650,11650,11550,3154
20230627,131700,3337512920,11650,11650,11650,11650,2
20230627,131600,3337489620,11640,11640,11640,11640,110
20230627,131500,3336209220,11640,11640,11640,11640,431
20230627,131400,3331192380,11640,11670,11670,11640,313
20230627,131300,3327547300,11670,11670,11670,11670,2
20230627,131200,3327523960,11670,11670,11670,11670,6
20230627,131100,3327453940,11670,11650,11670,11650,41
20230627,131000,3326976270,11650,11650,11650,11650,1
20230627,130900,3326964620,11640,11640,11650,11640,207
20230627,130800,3324555020,11650,11670,11670,11650,4519
20230627,130700,3271901450,11670,11680,11680,11670,90
20230627,130600,3270850370,11690,11700,11700,11690,455
20230627,130500,3265531410,11700,11690,11700,11690,70
20230627,130400,3264713010,11690,11700,11700,11680,200
20230627,130300,3262375890,11690,11690,11690,11690,1
20230627,130200,3262364200,11690,11700,11700,11690,152
20230627,130100,3260587060,11700,11710,11710,11700,30
20230627,130000,3260236040,11710,11710,11710,11710,1
20230627,125900,3260224330,11700,11700,11700,11700,1
20230627,125800,3260212630,11680,11680,11680,11680,82
20230627,125700,3259254870,11680,11700,11700,11680,1202
20230627,125600,3245205420,11700,11700,11700,11700,151
20230627,125500,3243438720,11700,11720,11720,11700,300
20230627,125400,3239927410,11720,11720,11720,11720,49
20230627,125300,3239353130,11720,11720,11720,11720,0
20230627,125200,3239353130,11720,11700,11720,11700,139
20230627,125100,3237726810,11700,11700,11720,11700,219
20230627,125000,3235164370,11700,11700,11700,11700,10
20230627,124900,3235047370,11700,11700,11700,11700,4
20230627,124800,3235000570,11730,11730,11730,11730,0
20230627,124700,3235000570,11730,11730,11730,11730,4
20230627,124600,3234953650,11710,11710,11710,11710,156
20230627,124500,3233126890,11710,11710,11710,11700,175
20230627,124400,3231079280,11710,11710,11710,11710,36
20230627,124300,3230657720,11710,11730,11730,11710,73
20230627,124200,3229802830,11690,11690,11690,11690,0
20230627,124100,3229802830,11690,11730,11730,11690,451
20230627,124000,3224527320,11730,11730,11730,11730,0
20230627,123900,3224527320,11730,11730,11730,11730,10
20230627,123800,3224410020,11690,11690,11690,11690,9
20230627,123700,3224304810,11690,11690,11690,11690,237
20230627,123600,3221534280,11690,11690,11690,11690,77
20230627,123500,3220634150,11680,11680,11680,11680,0
20230627,123400,3220634150,11680,11690,11690,11680,450
20230627,123300,3215376440,11690,11730,11730,11690,1415
20230627,123200,3198830470,11730,11700,11730,11700,225
20230627,123100,3196194970,11730,11730,11740,11730,286
20230627,123000,3192838580,11700,11700,11700,11700,50
20230627,122900,3192253580,11690,11690,11690,11690,20
20230627,122800,3192019780,11690,11690,11690,11690,0
20230627,122700,3192019780,11690,11720,11720,11690,88
20230627,122600,3190991030,11690,11690,11690,11690,252
20230627,122500,3188045150,11680,11700,11700,11680,737
20230627,122400,3179428200,11700,11700,11750,11700,241
20230627,122300,3176598860,11700,11700,11710,11700,17
20230627,122200,3176399950,11710,11710,11710,11710,698
20230627,122100,3168226370,11720,11710,11720,11710,90
20230627,122000,3167171670,11710,11720,11720,11710,10
20230627,121900,3167054480,11720,11730,11730,11720,213
20230627,121800,3164556000,11730,11730,11730,11730,0
20230627,121700,3164556000,11730,11730,11730,11730,0
20230627,121600,3164556000,11730,11730,11730,11730,0
20230627,121500,3164556000,11730,11750,11750,11730,54
20230627,121400,3163921520,11740,11740,11740,11740,0
20230627,121300,3163921520,11740,11740,11740,11740,71
20230627,121200,3163087980,11750,11750,11750,11750,0
20230627,121100,3163087980,11750,11750,11750,11750,292
20230627,121000,3159656980,11750,11770,11770,11750,581
20230627,120900,3152829160,11800,11790,11800,11790,1141
20230627,120800,3139369430,11790,11800,11800,11790,105
20230627,120700,3138130480,11800,11760,11800,11760,24
20230627,120600,3137847480,11800,11810,11810,11800,90
20230627,120500,3136784600,11810,11820,11820,11800,57
20230627,120400,3136111440,11820,11810,11820,11810,1012
20230627,120300,3124150070,11830,11830,11830,11830,0
20230627,120200,3124150070,11830,11800,11830,11800,430
20230627,120100,3119067310,11800,11750,11800,11750,852
20230627,120000,3109030310,11750,11750,11750,11750,1065
20230627,115900,3096516560,11750,11780,11780,11750,64
20230627,115800,3095762670,11770,11750,11770,11730,1025
20230627,115700,3083709910,11750,11760,11760,11750,201
20230627,115600,3081346220,11760,11760,11760,11760,2
20230627,115500,3081322700,11780,11760,11780,11760,3
20230627,115400,3081287400,11780,11780,11780,11780,4
20230627,115300,3081240280,11760,11760,11760,11760,44
20230627,115200,3080722840,11760,11780,11780,11760,2
20230627,115100,3080699300,11760,11760,11760,11760,109
20230627,115000,3079417460,11760,11760,11760,11760,0
20230627,114900,3079417460,11760,11760,11760,11760,117
20230627,114800,3078041540,11760,11760,11760,11760,182
20230627,114700,3075901220,11780,11800,11800,11780,427
20230627,114600,3070866280,11830,11830,11830,11780,1006
20230627,114500,3059009900,11830,11830,11840,11790,1047
20230627,114400,3046615300,11830,11760,11840,11760,2337
20230627,114300,3018968930,11760,11810,11810,11760,57
20230627,114200,3018296610,11820,11820,11820,11820,0
20230627,114100,3018296610,11820,11760,11820,11760,571
20230627,114000,3011552810,11760,11760,11820,11760,525
20230627,113900,3005369640,11760,11820,11820,11760,266
20230627,113800,3002238380,11830,11840,11840,11830,610
20230627,113700,2995018780,11840,11710,11840,11710,6524
20230627,113600,2918163110,11710,11680,11710,11680,671
20230627,113500,2910309970,11670,11670,11670,11670,0
20230627,113400,2910309970,11670,11670,11670,11670,101
20230627,113300,2909131300,11680,11680,11680,11660,2129
20230627,113200,2884266040,11680,11680,11680,11680,163
20230627,113100,2882362200,11680,11670,11680,11670,39
20230627,113000,2881907060,11670,11670,11670,11670,186
20230627,112900,2879736440,11680,11680,11680,11680,25
20230627,112800,2879444440,11680,11680,11680,11680,46
20230627,112700,2878907160,11670,11670,11670,11670,0
20230627,112600,2878907160,11670,11670,11670,11670,0
20230627,112500,2878907160,11670,11670,11670,11670,56
20230627,112400,2878253640,11670,11670,11670,11670,201
20230627,112300,2875907970,11680,11680,11680,11680,106
20230627,112200,2874669890,11680,11690,11690,11680,126
20230627,112100,2873197110,11710,11680,11710,11680,384
20230627,112000,2868711960,11680,11680,11680,11680,300
20230627,111900,2865207960,11680,11680,11680,11680,399
20230627,111800,2860547640,11680,11680,11680,11680,322
20230627,111700,2856786680,11670,11700,11700,11670,2104
20230627,111600,2832206240,11700,11710,11710,11700,809
20230627,111500,2822735860,11720,11720,11740,11720,39
20230627,111400,2822278760,11720,11720,11720,11720,301
20230627,111300,2818751040,11740,11720,11740,11720,241
20230627,111200,2815925920,11740,11740,11740,11740,12
20230627,111100,2815785040,11750,11700,11750,11700,1242
20230627,111000,2801206420,11700,11700,11700,11700,161
20230627,110900,2799322720,11700,11700,11700,11700,0
20230627,110800,2799322720,11700,11700,11700,11700,67
20230627,110700,2798538820,11700,11700,11700,11700,0
20230627,110600,2798538820,11700,11690,11700,11690,201
20230627,110500,2796187390,11700,11690,11700,11690,545
20230627,110400,2789816330,11690,11690,11690,11690,1
20230627,110300,2789804640,11690,11690,11690,11690,215
20230627,110200,2787291290,11720,11690,11720,11690,125
20230627,110100,2785829890,11690,11700,11720,11690,239
20230627,110000,2783033190,11700,11700,11700,11700,151
20230627,105900,2781266490,11700,11700,11700,11700,24
20230627,105800,2780985690,11750,11750,11750,11750,0
20230627,105700,2780985690,11750,11700,11750,11700,80
20230627,105600,2780046190,11700,11700,11700,11700,392
20230627,105500,2775459790,11670,11670,11680,11670,557
20230627,105400,2768957790,11680,11680,11680,11680,750
20230627,105300,2760197790,11680,11680,11680,11680,111
20230627,105200,2758901310,11680,11710,11710,11680,963
20230627,105100,2747633330,11710,11720,11720,11710,214
20230627,105000,2745125710,11720,11750,11750,11710,416
20230627,104900,2740244810,11750,11730,11760,11730,315
20230627,104800,2736545980,11770,11740,11770,11740,613
20230627,104700,2729339850,11700,11760,11760,11700,1476
20230627,104600,2712070350,11700,11680,11700,11680,27
20230627,104500,2711754490,11680,11750,11760,11680,1686
20230627,104400,2691977450,11760,11800,11800,11760,1166
20230627,104300,2678240790,11800,11810,11820,11780,2176
20230627,104200,2652583660,11820,11800,11820,11770,2712
20230627,104100,2620594890,11800,11750,11800,11750,505
20230627,104000,2614648060,11750,11760,11800,11750,1057
20230627,103900,2602210220,11760,11810,11820,11750,2716
20230627,103800,2570154350,11810,11740,11810,11740,8212
20230627,103700,2473366250,11710,11700,11760,11700,1465
20230627,103600,2456207330,11700,11710,11720,11660,642
20230627,103500,2448693570,11710,11730,11730,11710,399
20230627,103400,2444017780,11730,11730,11740,11730,406
20230627,103300,2439253960,11740,11750,11750,11740,517
20230627,103200,2433179240,11710,11700,11710,11650,1907
20230627,103100,2410862120,11700,11660,11700,11650,517
20230627,103000,2404831800,11670,11680,11680,11660,1186
20230627,102900,2390987490,11700,11700,11700,11700,889
20230627,102800,2380586190,11690,11680,11690,11680,958
20230627,102700,2369390650,11690,11650,11690,11650,206
20230627,102600,2366983750,11650,11660,11690,11650,541
20230627,102500,2360671090,11660,11680,11680,11660,312
20230627,102400,2357031170,11690,11680,11690,11680,1309
20230627,102300,2341741750,11690,11680,11690,11680,490
20230627,102200,2336018540,11660,11710,11710,11660,1143
20230627,102100,2322660950,11750,11740,11750,11710,1213
20230627,102000,2308409620,11750,11690,11750,11680,2696
20230627,101900,2276834420,11690,11710,11710,11690,322
20230627,101800,2273067360,11780,11720,11780,11680,3134
20230627,101700,2236268830,11700,11700,11720,11700,1497
20230627,101600,2218750110,11700,11700,11730,11650,3490
20230627,101500,2178036600,11690,11730,11730,11680,1559
20230627,101400,2159775270,11730,11760,11760,11730,1325
20230627,101300,2144227900,11740,11780,11780,11740,3051
20230627,101200,2108360260,11780,11790,11800,11780,366
20230627,101100,2104045250,11790,11850,11850,11790,1948
20230627,101000,2081037750,11850,11770,11880,11770,9466
20230627,100900,1969147230,11770,11830,11830,11760,2925
20230627,100800,1934672570,11830,11780,11840,11770,7646
20230627,100700,1844444850,11790,11750,11790,11750,325
20230627,100600,1840619880,11750,11760,11760,11740,1737
20230627,100500,1820202710,11760,11850,11850,11760,2869
20230627,100400,1786386280,11850,11820,11870,11780,9851
20230627,100300,1669766060,11800,11720,11820,11700,12293
20230627,100200,1525047770,11720,11690,11740,11690,11620
20230627,100100,1388958270,11690,11600,11690,11600,1638
20230627,100000,1369868830,11600,11650,11650,11600,1948
20230627,095900,1347202690,11650,11650,11650,11640,1206
20230627,095800,1333152890,11650,11670,11670,11600,3663
20230627,095700,1290581340,11670,11670,11710,11660,10779
20230627,095600,1164529280,11660,11600,11660,11590,5409
20230627,095500,1101710110,11610,11620,11620,11600,2687
20230627,095400,1070518170,11640,11670,11680,11630,1007
20230627,095300,1058800990,11680,11640,11690,11620,4910
20230627,095200,1001554340,11630,11590,11630,11590,5258
20230627,095100,940497710,11580,11480,11620,11480,24220
20230627,095000,660352000,11460,11480,11490,11460,2201
20230627,094900,635070560,11480,11460,11480,11460,477
20230627,094800,629599660,11470,11520,11520,11470,3948
20230627,094700,584195960,11500,11450,11510,11440,7381
20230627,094600,499369290,11450,11450,11460,11440,931
20230627,094500,488707780,11460,11480,11480,11460,773
20230627,094400,479846580,11480,11450,11480,11450,1787
20230627,094300,459367430,11440,11430,11450,11430,1007
20230627,094200,447844010,11440,11430,11450,11430,291
20230627,094100,444514220,11430,11450,11480,11430,2227
20230627,094000,418980480,11450,11440,11480,11420,2356
20230627,093900,392001040,11430,11410,11450,11400,696
20230627,093800,384051410,11400,11360,11420,11360,3141
20230627,093700,348252960,11350,11330,11360,11290,1617
20230627,093600,329928380,11340,11220,11360,11220,6013
20230627,093500,261939130,11210,11200,11210,11200,180
20230627,093400,259922360,11220,11220,11220,11220,0
20230627,093300,259922360,11220,11160,11220,11160,1026
20230627,093200,248450210,11160,11150,11160,11150,96
20230627,093100,247379760,11180,11120,11180,11120,196
20230627,093000,245199830,11180,11130,11180,11130,97
20230627,092900,244119290,11130,11130,11130,11130,103
20230627,092800,242972900,11130,11130,11130,11130,0
20230627,092700,242972900,11130,11120,11130,11120,110
20230627,092600,241748610,11120,11100,11120,11100,479
20230627,092500,236431050,11120,11130,11130,11120,227
20230627,092400,233905350,11120,11090,11120,11090,237
20230627,092300,231270470,11080,11080,11080,11080,13
20230627,092200,231126430,11120,11050,11120,11050,28
20230627,092100,230816330,11050,11030,11050,11030,143
20230627,092000,229236240,11020,11050,11050,11020,203
20230627,091900,226997540,11050,11130,11130,11050,8594
20230627,091800,131626430,11130,11130,11140,11130,512
20230627,091700,125926360,11140,11150,11150,11140,210
20230627,091600,123586900,11150,11210,11210,11150,185
20230627,091500,121520270,11170,11250,11250,11170,1021
20230627,091400,110074730,11270,11260,11270,11260,311
20230627,091300,106572570,11270,11230,11270,11230,1376
20230627,091200,91086940,11230,11210,11230,11210,5
20230627,091100,91030850,11200,11190,11200,11190,296
20230627,091000,87716240,11190,11180,11190,11180,9
20230627,090900,87615570,11180,11180,11190,11180,554
20230627,090800,81421840,11180,11180,11180,11180,1
20230627,090700,81410660,11180,11150,11180,11150,124
20230627,090600,80025090,11120,11120,11120,11120,0
20230627,090500,80025090,11120,11120,11120,11110,301
20230627,090400,76678970,11120,11110,11120,11110,618
20230627,090300,69809060,11110,11110,11110,11110,164
20230627,090200,67987020,11100,11110,11110,11100,1136
20230627,090100,55374450,11110,11200,11200,11110,3190
20230627,090000,19741520,11260,11260,11260,11210,1384