stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203800,2007984245,3210,3210,3210,3210,6704
20230627,203700,2007984245,3210,3210,3210,3210,0
20230627,203600,2007984245,3210,3210,3210,3210,0
20230627,203500,2007984245,3210,3210,3210,3210,0
20230627,203400,2007984245,3210,3210,3210,3210,0
20230627,203300,2007984245,3210,3210,3210,3210,0
20230627,203200,2007984245,3210,3210,3210,3210,0
20230627,203100,2007984245,3210,3210,3210,3210,0
20230627,203000,2007984245,3210,3210,3210,3210,0
20230627,202900,2007984245,3210,3210,3210,3210,0
20230627,202800,2007984245,3210,3210,3210,3210,0
20230627,202700,2007984245,3210,3210,3210,3210,0
20230627,202600,2007984245,3210,3210,3210,3210,0
20230627,202500,2007984245,3210,3210,3210,3210,0
20230627,202400,2007984245,3210,3210,3210,3210,0
20230627,202300,2007984245,3210,3210,3210,3210,0
20230627,202200,2007984245,3210,3210,3210,3210,0
20230627,202100,2007984245,3210,3210,3210,3210,0
20230627,202000,2007984245,3210,3210,3210,3210,0
20230627,201900,2007984245,3210,3210,3210,3210,0
20230627,201800,2007984245,3210,3210,3210,3210,0
20230627,201700,2007984245,3210,3210,3210,3210,0
20230627,201600,2007984245,3210,3210,3210,3210,0
20230627,201500,2007984245,3210,3210,3210,3210,0
20230627,201400,2007984245,3210,3210,3210,3210,0
20230627,201300,2007984245,3210,3210,3210,3210,0
20230627,201200,2007984245,3210,3210,3210,3210,0
20230627,201100,2007984245,3210,3210,3210,3210,0
20230627,201000,2007984245,3210,3210,3210,3210,0
20230627,200900,2007984245,3210,3210,3210,3210,0
20230627,200800,2007984245,3210,3210,3210,3210,6704
20230627,200700,2007984245,3210,3210,3210,3210,0
20230627,200600,2007984245,3210,3210,3210,3210,0
20230627,200500,2007984245,3210,3210,3210,3210,0
20230627,200400,2007984245,3210,3210,3210,3210,0
20230627,200300,2007984245,3210,3210,3210,3210,0
20230627,200200,2007984245,3210,3210,3210,3210,0
20230627,200100,2007984245,3210,3210,3210,3210,0
20230627,200000,2007984245,3210,3210,3210,3210,0
20230627,195900,2007984245,3210,3210,3210,3210,0
20230627,195800,2007984245,3210,3210,3210,3210,0
20230627,195700,2007984245,3210,3210,3210,3210,0
20230627,195600,2007984245,3210,3210,3210,3210,0
20230627,195500,2007984245,3210,3210,3210,3210,0
20230627,195400,2007984245,3210,3210,3210,3210,0
20230627,195300,2007984245,3210,3210,3210,3210,0
20230627,195200,2007984245,3210,3210,3210,3210,0
20230627,195100,2007984245,3210,3210,3210,3210,0
20230627,195000,2007984245,3210,3210,3210,3210,0
20230627,194900,2007984245,3210,3210,3210,3210,0
20230627,194800,2007984245,3210,3210,3210,3210,0
20230627,194700,2007984245,3210,3210,3210,3210,0
20230627,194600,2007984245,3210,3210,3210,3210,0
20230627,194500,2007984245,3210,3210,3210,3210,0
20230627,194400,2007984245,3210,3210,3210,3210,0
20230627,194300,2007984245,3210,3210,3210,3210,0
20230627,194200,2007984245,3210,3210,3210,3210,0
20230627,194100,2007984245,3210,3210,3210,3210,0
20230627,194000,2007984245,3210,3210,3210,3210,0
20230627,193900,2007984245,3210,3210,3210,3210,0
20230627,193800,2007984245,3210,3210,3210,3210,6704
20230627,193700,2007984245,3210,3210,3210,3210,0
20230627,193600,2007984245,3210,3210,3210,3210,0
20230627,193500,2007984245,3210,3210,3210,3210,0
20230627,193400,2007984245,3210,3210,3210,3210,0
20230627,193300,2007984245,3210,3210,3210,3210,0
20230627,193200,2007984245,3210,3210,3210,3210,0
20230627,193100,2007984245,3210,3210,3210,3210,0
20230627,193000,2007984245,3210,3210,3210,3210,0
20230627,192900,2007984245,3210,3210,3210,3210,0
20230627,192800,2007984245,3210,3210,3210,3210,0
20230627,192700,2007984245,3210,3210,3210,3210,0
20230627,192600,2007984245,3210,3210,3210,3210,0
20230627,192500,2007984245,3210,3210,3210,3210,0
20230627,192400,2007984245,3210,3210,3210,3210,0
20230627,192300,2007984245,3210,3210,3210,3210,0
20230627,192200,2007984245,3210,3210,3210,3210,0
20230627,192100,2007984245,3210,3210,3210,3210,0
20230627,192000,2007984245,3210,3210,3210,3210,0
20230627,191900,2007984245,3210,3210,3210,3210,0
20230627,191800,2007984245,3210,3210,3210,3210,0
20230627,191700,2007984245,3210,3210,3210,3210,0
20230627,191600,2007984245,3210,3210,3210,3210,0
20230627,191500,2007984245,3210,3210,3210,3210,0
20230627,191400,2007984245,3210,3210,3210,3210,0
20230627,191300,2007984245,3210,3210,3210,3210,0
20230627,191200,2007984245,3210,3210,3210,3210,0
20230627,191100,2007984245,3210,3210,3210,3210,0
20230627,191000,2007984245,3210,3210,3210,3210,0
20230627,190900,2007984245,3210,3210,3210,3210,0
20230627,190800,2007984245,3210,3210,3210,3210,6704
20230627,190700,2007984245,3210,3210,3210,3210,0
20230627,190600,2007984245,3210,3210,3210,3210,0
20230627,190500,2007984245,3210,3210,3210,3210,0
20230627,190400,2007984245,3210,3210,3210,3210,0
20230627,190300,2007984245,3210,3210,3210,3210,0
20230627,190200,2007984245,3210,3210,3210,3210,0
20230627,190100,2007984245,3210,3210,3210,3210,0
20230627,190000,2007984245,3210,3210,3210,3210,0
20230627,185900,2007984245,3210,3210,3210,3210,0
20230627,185800,2007984245,3210,3210,3210,3210,0
20230627,185700,2007984245,3210,3210,3210,3210,0
20230627,185600,2007984245,3210,3210,3210,3210,0
20230627,185500,2007984245,3210,3210,3210,3210,0
20230627,185400,2007984245,3210,3210,3210,3210,0
20230627,185300,2007984245,3210,3210,3210,3210,0
20230627,185200,2007984245,3210,3210,3210,3210,0
20230627,185100,2007984245,3210,3210,3210,3210,0
20230627,185000,2007984245,3210,3210,3210,3210,0
20230627,184900,2007984245,3210,3210,3210,3210,0
20230627,184800,2007984245,3210,3210,3210,3210,0
20230627,184700,2007984245,3210,3210,3210,3210,0
20230627,184600,2007984245,3210,3210,3210,3210,0
20230627,184500,2007984245,3210,3210,3210,3210,0
20230627,184400,2007984245,3210,3210,3210,3210,0
20230627,184300,2007984245,3210,3210,3210,3210,0
20230627,184200,2007984245,3210,3210,3210,3210,0
20230627,184100,2007984245,3210,3210,3210,3210,0
20230627,184000,2007984245,3210,3210,3210,3210,0
20230627,183900,2007984245,3210,3210,3210,3210,0
20230627,183800,2007984245,3210,3210,3210,3210,6704
20230627,183700,2007984245,3210,3210,3210,3210,0
20230627,183600,2007984245,3210,3210,3210,3210,0
20230627,183500,2007984245,3210,3210,3210,3210,0
20230627,183400,2007984245,3210,3210,3210,3210,0
20230627,183300,2007984245,3210,3210,3210,3210,0
20230627,183200,2007984245,3210,3210,3210,3210,0
20230627,183100,2007984245,3210,3210,3210,3210,0
20230627,183000,2007984245,3210,3210,3210,3210,0
20230627,182900,2007984245,3210,3210,3210,3210,0
20230627,182800,2007984245,3210,3210,3210,3210,0
20230627,182700,2007984245,3210,3210,3210,3210,0
20230627,182600,2007984245,3210,3210,3210,3210,0
20230627,182500,2007984245,3210,3210,3210,3210,0
20230627,182400,2007984245,3210,3210,3210,3210,0
20230627,182300,2007984245,3210,3210,3210,3210,0
20230627,182200,2007984245,3210,3210,3210,3210,0
20230627,182100,2007984245,3210,3210,3210,3210,0
20230627,182000,2007984245,3210,3210,3210,3210,0
20230627,181900,2007984245,3210,3210,3210,3210,0
20230627,181800,2007984245,3210,3210,3210,3210,0
20230627,181700,2007984245,3210,3210,3210,3210,0
20230627,181600,2007984245,3210,3210,3210,3210,0
20230627,181500,2007984245,3210,3210,3210,3210,0
20230627,181400,2007984245,3210,3210,3210,3210,0
20230627,181300,2007984245,3210,3210,3210,3210,0
20230627,181200,2007984245,3210,3210,3210,3210,0
20230627,181100,2007984245,3210,3210,3210,3210,0
20230627,181000,2007984245,3210,3210,3210,3210,0
20230627,180900,2007984245,3210,3210,3210,3210,0
20230627,180800,2007984245,3210,3210,3210,3210,6704
20230627,180700,2007984245,3210,3210,3210,3210,0
20230627,180600,2007984245,3210,3210,3210,3210,0
20230627,180500,2007984245,3210,3210,3210,3210,0
20230627,180400,2007984245,3210,3210,3210,3210,0
20230627,180300,2007984245,3210,3210,3210,3210,0
20230627,180200,2007984245,3210,3210,3210,3210,0
20230627,180100,2007984245,3210,3210,3210,3210,0
20230627,180000,2007984245,3210,3210,3210,3210,0
20230627,175900,2007984245,3210,3210,3210,3210,0
20230627,175800,2007984245,3210,3210,3210,3210,0
20230627,175700,2007984245,3210,3210,3210,3210,0
20230627,175600,2007984245,3210,3210,3210,3210,0
20230627,175500,2007984245,3210,3210,3210,3210,0
20230627,175400,2007984245,3210,3210,3210,3210,0
20230627,175300,2007984245,3210,3210,3210,3210,0
20230627,175200,2007984245,3210,3210,3210,3210,0
20230627,175100,2007984245,3210,3210,3210,3210,0
20230627,175000,2007984245,3210,3210,3210,3210,0
20230627,174900,2007984245,3210,3210,3210,3210,0
20230627,174800,2007984245,3210,3210,3210,3210,0
20230627,174700,2007984245,3210,3210,3210,3210,0
20230627,174600,2007984245,3210,3210,3210,3210,0
20230627,174500,2007984245,3210,3210,3210,3210,0
20230627,174400,2007984245,3210,3210,3210,3210,0
20230627,174300,2007984245,3210,3210,3210,3210,0
20230627,174200,2007984245,3210,3210,3210,3210,0
20230627,174100,2007984245,3210,3210,3210,3210,0
20230627,174000,2007984245,3210,3210,3210,3210,0
20230627,173900,2007984245,3210,3210,3210,3210,0
20230627,173800,2007984245,3210,3210,3210,3210,6704
20230627,173700,2007984245,3210,3210,3210,3210,0
20230627,173600,2007984245,3210,3210,3210,3210,0
20230627,173500,2007984245,3210,3210,3210,3210,0
20230627,173400,2007984245,3210,3210,3210,3210,0
20230627,173300,2007984245,3210,3210,3210,3210,0
20230627,173200,2007984245,3210,3210,3210,3210,0
20230627,173100,2007984245,3210,3210,3210,3210,0
20230627,173000,2007984245,3210,3210,3210,3210,0
20230627,172900,2007984245,3210,3210,3210,3210,0
20230627,172800,2007984245,3210,3210,3210,3210,0
20230627,172700,2007984245,3210,3210,3210,3210,0
20230627,172600,2007984245,3210,3210,3210,3210,0
20230627,172500,2007984245,3210,3210,3210,3210,0
20230627,172400,2007984245,3210,3210,3210,3210,0
20230627,172300,2007984245,3210,3210,3210,3210,0
20230627,172200,2007984245,3210,3210,3210,3210,0
20230627,172100,2007984245,3210,3210,3210,3210,0
20230627,172000,2007984245,3210,3210,3210,3210,0
20230627,171900,2007984245,3210,3210,3210,3210,0
20230627,171800,2007984245,3210,3210,3210,3210,0
20230627,171700,2007984245,3210,3210,3210,3210,0
20230627,171600,2007984245,3210,3210,3210,3210,0
20230627,171500,2007984245,3210,3210,3210,3210,0
20230627,171400,2007984245,3210,3210,3210,3210,0
20230627,171300,2007984245,3210,3210,3210,3210,0
20230627,171200,2007984245,3210,3210,3210,3210,0
20230627,171100,2007984245,3210,3210,3210,3210,0
20230627,171000,2007984245,3210,3210,3210,3210,0
20230627,170900,2007984245,3210,3210,3210,3210,0
20230627,170800,2007984245,3210,3210,3210,3210,6704
20230627,170700,2007984245,3210,3210,3210,3210,0
20230627,170600,2007984245,3210,3210,3210,3210,0
20230627,170500,2007984245,3210,3210,3210,3210,0
20230627,170400,2007984245,3210,3210,3210,3210,0
20230627,170300,2007984245,3210,3210,3210,3210,0
20230627,170200,2007984245,3210,3210,3210,3210,0
20230627,170100,2007984245,3210,3210,3210,3210,0
20230627,170000,2007984245,3210,3210,3210,3210,0
20230627,165900,2007984245,3210,3210,3210,3210,0
20230627,165800,2007984245,3210,3210,3210,3210,0
20230627,165700,2007984245,3210,3210,3210,3210,0
20230627,165600,2007984245,3210,3210,3210,3210,0
20230627,165500,2007984245,3210,3210,3210,3210,0
20230627,165400,2007984245,3210,3210,3210,3210,0
20230627,165300,2007984245,3210,3210,3210,3210,0
20230627,165200,2007984245,3210,3210,3210,3210,0
20230627,165100,2007984245,3210,3210,3210,3210,0
20230627,165000,2007984245,3210,3210,3210,3210,0
20230627,164900,2007984245,3210,3210,3210,3210,0
20230627,164800,2007984245,3210,3210,3210,3210,0
20230627,164700,2007984245,3210,3210,3210,3210,0
20230627,164600,2007984245,3210,3210,3210,3210,0
20230627,164500,2007984245,3210,3210,3210,3210,0
20230627,164400,2007984245,3210,3210,3210,3210,0
20230627,164300,2007984245,3210,3210,3210,3210,0
20230627,164200,2007984245,3210,3210,3210,3210,0
20230627,164100,2007984245,3210,3210,3210,3210,0
20230627,164000,2007984245,3210,3210,3210,3210,0
20230627,163900,2007984245,3210,3210,3210,3210,0
20230627,163800,2007984245,3210,3210,3210,3210,6704
20230627,163700,2007984245,3210,3210,3210,3210,0
20230627,163600,2007984245,3210,3210,3210,3210,0
20230627,163500,2007984245,3210,3210,3210,3210,0
20230627,163400,2007984245,3210,3210,3210,3210,0
20230627,163300,2007984245,3210,3210,3210,3210,0
20230627,163200,2007984245,3210,3210,3210,3210,0
20230627,163100,2007984245,3210,3210,3210,3210,0
20230627,163000,2007984245,3210,3210,3210,3210,0
20230627,162900,2007984245,3210,3210,3210,3210,0
20230627,162800,2007984245,3210,3210,3210,3210,0
20230627,162700,2007984245,3210,3210,3210,3210,0
20230627,162600,2007984245,3210,3210,3210,3210,0
20230627,162500,2007984245,3210,3210,3210,3210,0
20230627,162400,2007984245,3210,3210,3210,3210,0
20230627,162300,2007984245,3210,3210,3210,3210,0
20230627,162200,2007984245,3210,3210,3210,3210,0
20230627,162100,2007984245,3210,3210,3210,3210,0
20230627,162000,2007984245,3210,3210,3210,3210,0
20230627,161900,2007984245,3210,3210,3210,3210,0
20230627,161800,2007984245,3210,3210,3210,3210,0
20230627,161700,2007984245,3210,3210,3210,3210,0
20230627,161600,2007984245,3210,3210,3210,3210,0
20230627,161500,2007984245,3210,3210,3210,3210,0
20230627,161400,2007984245,3210,3210,3210,3210,0
20230627,161300,2007984245,3210,3210,3210,3210,0
20230627,161200,2007984245,3210,3210,3210,3210,0
20230627,161100,2007984245,3210,3210,3210,3210,0
20230627,161000,2007984245,3210,3210,3210,3210,0
20230627,160900,2007984245,3210,3210,3210,3210,0
20230627,160800,2007984245,3210,3210,3210,3210,6704
20230627,160700,2007984245,3210,3210,3210,3210,0
20230627,160600,2007984245,3210,3210,3210,3210,0
20230627,160500,2007984245,3210,3210,3210,3210,0
20230627,160400,2007984245,3210,3210,3210,3210,0
20230627,160300,2007984245,3210,3210,3210,3210,0
20230627,160200,2007984245,3210,3210,3210,3210,0
20230627,160100,2007984245,3210,3210,3210,3210,0
20230627,160000,2007984245,3210,3210,3210,3210,0
20230627,155900,2007984245,3210,3210,3210,3210,0
20230627,155800,2007984245,3210,3210,3210,3210,0
20230627,155700,2007984245,3210,3210,3210,3210,0
20230627,155600,2007984245,3210,3210,3210,3210,0
20230627,155500,2007984245,3210,3210,3210,3210,0
20230627,155400,2007984245,3210,3210,3210,3210,0
20230627,155300,2007984245,3210,3210,3210,3210,0
20230627,155200,2007984245,3210,3210,3210,3210,0
20230627,155100,2007984245,3210,3210,3210,3210,0
20230627,155000,2007984245,3210,3210,3210,3210,0
20230627,154900,2007984245,3210,3210,3210,3210,0
20230627,154800,2007984245,3210,3210,3210,3210,0
20230627,154700,2007984245,3210,3210,3210,3210,0
20230627,154600,2007984245,3210,3210,3210,3210,0
20230627,154500,2007984245,3210,3210,3210,3210,0
20230627,154400,2007984245,3210,3210,3210,3210,0
20230627,154300,2007984245,3210,3210,3210,3210,0
20230627,154200,2007984245,3210,3210,3210,3210,0
20230627,154100,2007984245,3210,3210,3210,3210,0
20230627,154000,2007984245,3210,3210,3210,3210,0
20230627,153900,2007984245,3210,3210,3210,3210,0
20230627,153800,2007984245,3210,3210,3210,3210,6704
20230627,153700,2007984245,3210,3210,3210,3210,0
20230627,153600,2007984245,3210,3210,3210,3210,0
20230627,153500,2007984245,3210,3210,3210,3210,0
20230627,153400,2007984245,3210,3210,3210,3210,0
20230627,153300,2007984245,3210,3210,3210,3210,0
20230627,153200,2007984245,3210,3210,3210,3210,0
20230627,153100,2007984245,3210,3210,3210,3210,0
20230627,153000,2007984245,3210,3210,3210,3210,6704
20230627,152900,1986464405,3215,3215,3215,3215,0
20230627,152800,1986464405,3215,3215,3215,3215,0
20230627,152700,1986464405,3215,3215,3215,3215,0
20230627,152600,1986464405,3215,3215,3215,3215,0
20230627,152500,1986464405,3215,3215,3215,3215,0
20230627,152400,1986464405,3215,3215,3215,3215,0
20230627,152300,1986464405,3215,3215,3215,3215,0
20230627,152200,1986464405,3215,3215,3215,3215,0
20230627,152100,1986464405,3215,3215,3215,3215,0
20230627,152000,1986464405,3215,3215,3215,3215,0
20230627,151900,1986464405,3215,3210,3215,3210,844
20230627,151800,1983752010,3210,3205,3210,3205,91
20230627,151700,1983460350,3205,3215,3215,3205,3106
20230627,151600,1973486365,3215,3215,3220,3210,2854
20230627,151500,1964305875,3215,3215,3215,3215,1
20230627,151400,1964302660,3215,3210,3215,3210,798
20230627,151300,1961741075,3210,3205,3210,3205,603
20230627,151200,1959807945,3195,3195,3195,3195,40
20230627,151100,1959680145,3195,3215,3215,3195,2308
20230627,151000,1952285380,3210,3220,3220,3210,753
20230627,150900,1949864765,3220,3200,3220,3200,5464
20230627,150800,1932320660,3205,3190,3205,3190,7478
20230627,150700,1908415215,3190,3195,3195,3190,3996
20230627,150600,1895667955,3195,3195,3195,3190,10
20230627,150500,1895636020,3195,3195,3195,3190,1466
20230627,150400,1890958755,3195,3195,3195,3190,1119
20230627,150300,1887386065,3195,3200,3200,3195,932
20230627,150200,1884408070,3200,3195,3200,3195,112
20230627,150100,1884049680,3200,3195,3200,3195,2096
20230627,150000,1877352860,3190,3195,3195,3190,635
20230627,145900,1875326800,3195,3195,3195,3190,683
20230627,145800,1873144620,3190,3190,3190,3190,2
20230627,145700,1873138240,3195,3200,3200,3195,449
20230627,145600,1871703655,3200,3190,3200,3190,11
20230627,145500,1871668465,3200,3200,3200,3190,1298
20230627,145400,1867518500,3195,3200,3200,3195,106
20230627,145300,1867179800,3195,3200,3200,3195,1960
20230627,145200,1860907810,3200,3200,3205,3200,1203
20230627,145100,1857058195,3200,3200,3205,3200,799
20230627,145000,1854500285,3200,3205,3210,3200,785
20230627,144900,1851984370,3205,3210,3210,3205,443
20230627,144800,1850562395,3210,3200,3210,3200,627
20230627,144700,1848555355,3200,3200,3205,3200,902
20230627,144600,1845667445,3205,3205,3205,3205,2533
20230627,144500,1837549180,3205,3205,3205,3200,1848
20230627,144400,1831634840,3200,3205,3205,3200,2
20230627,144300,1831628435,3205,3200,3205,3200,1121
20230627,144200,1828041180,3190,3190,3200,3190,163
20230627,144100,1827520890,3190,3190,3190,3190,89
20230627,144000,1827236980,3190,3195,3200,3190,2610
20230627,143900,1818904445,3195,3200,3200,3190,2346
20230627,143800,1811409165,3200,3200,3200,3200,1001
20230627,143700,1808205965,3200,3200,3200,3190,103
20230627,143600,1807877270,3200,3200,3200,3200,568
20230627,143500,1806059670,3200,3195,3200,3195,1796
20230627,143400,1800320725,3195,3190,3195,3190,3491
20230627,143300,1789184430,3190,3195,3195,3190,258
20230627,143200,1788361355,3195,3195,3195,3195,21
20230627,143100,1788294260,3195,3190,3195,3190,2362
20230627,143000,1780759430,3195,3200,3200,3195,38
20230627,142900,1780637925,3190,3200,3200,3190,3401
20230627,142800,1769779175,3200,3195,3200,3195,48
20230627,142700,1769625655,3195,3195,3195,3195,21
20230627,142600,1769558560,3200,3200,3200,3195,45
20230627,142500,1769414725,3200,3205,3205,3195,150
20230627,142400,1768934730,3205,3200,3205,3190,3407
20230627,142300,1758052805,3205,3205,3205,3205,200
20230627,142200,1757411805,3200,3205,3205,3200,23
20230627,142100,1757338100,3205,3205,3205,3205,3
20230627,142000,1757328485,3205,3200,3205,3200,242
20230627,141900,1756554080,3205,3195,3210,3195,401
20230627,141800,1755268975,3195,3195,3210,3195,246
20230627,141700,1754482990,3200,3210,3210,3200,190
20230627,141600,1753874980,3210,3210,3210,3210,0
20230627,141500,1753874980,3210,3200,3210,3200,149
20230627,141400,1753396740,3210,3210,3210,3210,8
20230627,141300,1753371060,3210,3210,3210,3210,927
20230627,141200,1750395390,3210,3215,3215,3205,1317
20230627,141100,1746174015,3215,3215,3215,3210,345
20230627,141000,1745066485,3215,3210,3215,3205,4881
20230627,140900,1729398720,3210,3210,3210,3205,113
20230627,140800,1729036165,3210,3205,3210,3205,34
20230627,140700,1728927085,3200,3200,3205,3200,1596
20230627,140600,1723818775,3205,3205,3205,3200,1363
20230627,140500,1719450380,3205,3200,3205,3200,5194
20230627,140400,1702828760,3200,3195,3200,3195,3145
20230627,140300,1692765215,3190,3195,3195,3190,46
20230627,140200,1692618275,3190,3190,3190,3190,861
20230627,140100,1689871685,3195,3200,3200,3195,2
20230627,140000,1689865290,3190,3200,3200,3190,5002
20230627,135900,1673908900,3200,3200,3200,3190,872
20230627,135800,1671124395,3195,3200,3200,3195,3
20230627,135700,1671114805,3195,3200,3200,3195,3
20230627,135600,1671105210,3190,3195,3200,3190,568
20230627,135500,1669290775,3195,3195,3195,3190,156
20230627,135400,1668792365,3200,3195,3200,3195,7
20230627,135300,1668769995,3195,3195,3195,3190,11
20230627,135200,1668734855,3190,3195,3195,3190,369
20230627,135100,1667557700,3195,3195,3195,3195,435
20230627,135000,1666167875,3195,3205,3205,3195,2463
20230627,134900,1658286280,3200,3210,3210,3200,4848
20230627,134800,1642760380,3205,3205,3205,3205,620
20230627,134700,1640773280,3205,3205,3210,3205,154
20230627,134600,1640279340,3205,3205,3205,3200,714
20230627,134500,1637991150,3205,3205,3205,3205,144
20230627,134400,1637529630,3195,3200,3200,3195,190
20230627,134300,1636921635,3200,3210,3210,3200,77
20230627,134200,1636674575,3205,3200,3205,3200,2660
20230627,134100,1628150275,3200,3200,3200,3200,400
20230627,134000,1626870275,3200,3205,3205,3200,72
20230627,133900,1626639855,3205,3200,3205,3195,2693
20230627,133800,1618021955,3200,3200,3205,3200,787
20230627,133700,1615502930,3200,3200,3200,3200,1521
20230627,133600,1610635730,3200,3195,3200,3190,991
20230627,133500,1607469325,3195,3195,3195,3190,192
20230627,133400,1606855915,3195,3190,3195,3190,111
20230627,133300,1606501620,3190,3190,3190,3190,7
20230627,133200,1606479290,3185,3190,3190,3185,2
20230627,133100,1606472915,3185,3185,3190,3185,312
20230627,133000,1605479190,3185,3190,3190,3185,2
20230627,132900,1605472815,3185,3185,3190,3180,213
20230627,132800,1604793660,3180,3185,3185,3180,14
20230627,132700,1604749120,3180,3190,3190,3180,3430
20230627,132600,1593822280,3190,3185,3190,3185,4782
20230627,132500,1578591600,3190,3190,3190,3185,1982
20230627,132400,1572275325,3185,3190,3190,3185,128
20230627,132300,1571867370,3185,3185,3185,3185,3
20230627,132200,1571857815,3185,3185,3190,3185,602
20230627,132100,1569940440,3185,3185,3190,3185,4
20230627,132000,1569927695,3185,3190,3195,3185,1466
20230627,131900,1565251160,3195,3195,3195,3190,72
20230627,131800,1565021165,3190,3190,3195,3190,16
20230627,131700,1564970085,3190,3195,3195,3190,164
20230627,131600,1564446420,3195,3195,3195,3195,40
20230627,131500,1564318620,3195,3195,3195,3190,90
20230627,131400,1564031320,3190,3190,3195,3190,1749
20230627,131300,1558451825,3190,3190,3190,3190,19
20230627,131200,1558391215,3190,3185,3190,3185,3
20230627,131100,1558381650,3190,3195,3195,3190,862
20230627,131000,1555629320,3195,3195,3195,3195,0
20230627,130900,1555629320,3195,3195,3195,3195,0
20230627,130800,1555629320,3195,3195,3195,3195,1
20230627,130700,1555626125,3185,3190,3190,3185,896
20230627,130600,1552769200,3195,3190,3195,3190,433
20230627,130500,1551386230,3195,3195,3195,3195,11
20230627,130400,1551351085,3195,3195,3195,3195,9
20230627,130300,1551322330,3195,3190,3195,3190,1325
20230627,130200,1547090455,3190,3205,3205,3190,369
20230627,130100,1545911670,3195,3205,3205,3190,221
20230627,130000,1545203465,3205,3195,3205,3195,7938
20230627,125900,1519804330,3195,3200,3200,3195,353
20230627,125800,1518675405,3200,3185,3200,3185,5648
20230627,125700,1500645390,3185,3185,3185,3185,823
20230627,125600,1498024135,3185,3180,3185,3180,4453
20230627,125500,1483861190,3175,3175,3175,3175,4610
20230627,125400,1469224440,3175,3175,3175,3165,3078
20230627,125300,1459476895,3175,3170,3175,3170,702
20230627,125200,1457251550,3170,3165,3170,3165,5901
20230627,125100,1438568635,3165,3165,3165,3165,458
20230627,125000,1437119065,3175,3175,3175,3165,841
20230627,124900,1434453290,3175,3175,3175,3175,10
20230627,124800,1434421540,3175,3180,3180,3175,123
20230627,124700,1434030745,3175,3170,3175,3170,1770
20230627,124600,1428413495,3175,3175,3175,3175,267
20230627,124500,1427565770,3175,3170,3175,3170,560
20230627,124400,1425789770,3175,3175,3175,3175,0
20230627,124300,1425789770,3175,3170,3175,3165,7851
20230627,124200,1400925395,3170,3170,3170,3170,7
20230627,124100,1400903205,3170,3175,3175,3170,263
20230627,124000,1400069490,3175,3175,3175,3170,254
20230627,123900,1399264090,3175,3175,3175,3175,285
20230627,123800,1398359215,3175,3175,3180,3175,22
20230627,123700,1398289305,3170,3170,3170,3170,2
20230627,123600,1398282965,3170,3170,3175,3170,1156
20230627,123500,1394616070,3170,3175,3175,3170,150
20230627,123400,1394139825,3180,3180,3180,3175,90
20230627,123300,1393853725,3175,3175,3175,3175,0
20230627,123200,1393853725,3175,3175,3175,3175,901
20230627,123100,1390993050,3175,3180,3180,3175,13
20230627,123000,1390951770,3180,3180,3180,3180,15
20230627,122900,1390904070,3175,3175,3175,3175,20
20230627,122800,1390840570,3175,3175,3175,3175,98
20230627,122700,1390529420,3175,3175,3175,3175,166
20230627,122600,1390002370,3175,3175,3175,3175,35
20230627,122500,1389891245,3175,3175,3175,3175,1640
20230627,122400,1384684245,3175,3175,3175,3175,4740
20230627,122300,1369634745,3170,3175,3175,3170,536
20230627,122200,1367935620,3175,3170,3175,3170,532
20230627,122100,1366247340,3165,3165,3165,3165,65
20230627,122000,1366041615,3165,3165,3165,3165,4622
20230627,121900,1351412985,3165,3170,3170,3165,2240
20230627,121800,1344312215,3170,3170,3170,3170,100
20230627,121700,1343995215,3170,3165,3170,3165,1470
20230627,121600,1339340465,3165,3170,3170,3165,279
20230627,121500,1338457045,3165,3170,3175,3165,4117
20230627,121400,1325406420,3170,3180,3180,3170,201
20230627,121300,1324767250,3175,3160,3180,3160,14121
20230627,121200,1279963140,3160,3170,3175,3160,7976
20230627,121100,1254726525,3170,3175,3175,3170,8426
20230627,121000,1228007130,3180,3180,3180,3180,3
20230627,120900,1227997590,3180,3185,3185,3180,2237
20230627,120800,1220883120,3185,3185,3185,3185,33
20230627,120700,1220778015,3185,3185,3185,3185,20
20230627,120600,1220714315,3185,3185,3185,3185,2
20230627,120500,1220707945,3185,3185,3185,3185,173
20230627,120400,1220156940,3185,3180,3185,3180,1972
20230627,120300,1213884035,3180,3180,3180,3175,1100
20230627,120200,1210387765,3180,3180,3180,3180,2250
20230627,120100,1203232765,3185,3185,3185,3180,1759
20230627,120000,1197632600,3180,3180,3180,3180,1
20230627,115900,1197629420,3180,3185,3185,3180,4
20230627,115800,1197616685,3185,3185,3185,3185,25
20230627,115700,1197537060,3185,3185,3185,3185,0
20230627,115600,1197537060,3185,3185,3185,3185,0
20230627,115500,1197537060,3185,3180,3185,3180,1654
20230627,115400,1192277325,3180,3180,3185,3180,942
20230627,115300,1189279765,3180,3185,3185,3180,2458
20230627,115200,1181463305,3185,3185,3185,3185,344
20230627,115100,1180367665,3185,3185,3185,3180,490
20230627,115000,1178807440,3185,3185,3185,3185,398
20230627,114900,1177539810,3185,3185,3185,3185,301
20230627,114800,1176581125,3180,3180,3180,3180,10
20230627,114700,1176549325,3185,3185,3185,3185,3
20230627,114600,1176539770,3185,3185,3185,3185,167
20230627,114500,1176007875,3185,3185,3185,3185,1408
20230627,114400,1171523395,3185,3185,3185,3185,804
20230627,114300,1168962655,3185,3185,3185,3185,0
20230627,114200,1168962655,3185,3185,3185,3185,1070
20230627,114100,1165554705,3185,3185,3190,3185,607
20230627,114000,1163621340,3185,3185,3185,3185,1500
20230627,113900,1158843840,3190,3185,3190,3185,803
20230627,113800,1156286230,3185,3185,3185,3185,288
20230627,113700,1155368950,3185,3185,3185,3185,18
20230627,113600,1155311620,3185,3190,3190,3185,634
20230627,113500,1153292320,3185,3185,3185,3180,2187
20230627,113400,1146331920,3185,3185,3185,3185,16
20230627,113300,1146280960,3185,3180,3185,3180,612
20230627,113200,1144334775,3185,3185,3185,3185,10
20230627,113100,1144302925,3185,3185,3185,3185,1128
20230627,113000,1140710245,3180,3190,3190,3180,13574
20230627,112900,1097482625,3190,3195,3195,3185,1853
20230627,112800,1091571495,3195,3195,3195,3195,10
20230627,112700,1091539545,3195,3195,3195,3195,500
20230627,112600,1089942045,3195,3190,3195,3190,2539
20230627,112500,1081842465,3190,3195,3195,3190,2009
20230627,112400,1075433750,3195,3195,3195,3195,102
20230627,112300,1075107860,3195,3195,3195,3195,66
20230627,112200,1074896990,3195,3195,3195,3195,544
20230627,112100,1073158910,3195,3200,3200,3195,3391
20230627,112000,1062324165,3195,3200,3200,3195,518
20230627,111900,1060668690,3200,3200,3200,3195,4802
20230627,111800,1045302440,3205,3205,3205,3205,100
20230627,111700,1044981940,3205,3205,3205,3205,665
20230627,111600,1042850615,3205,3205,3205,3205,1694
20230627,111500,1037421345,3210,3210,3215,3210,148
20230627,111400,1036946225,3205,3200,3205,3200,3780
20230627,111300,1024835325,3200,3200,3200,3200,1000
20230627,111200,1021635325,3205,3195,3205,3195,125
20230627,111100,1021235800,3195,3195,3195,3195,391
20230627,111000,1019986555,3195,3195,3195,3195,0
20230627,110900,1019986555,3195,3200,3200,3195,1105
20230627,110800,1016455270,3200,3205,3205,3200,519
20230627,110700,1014792220,3205,3205,3205,3205,6
20230627,110600,1014772990,3205,3205,3205,3205,1
20230627,110500,1014769785,3205,3200,3205,3200,2467
20230627,110400,1006863915,3190,3200,3200,3190,328
20230627,110300,1005817490,3200,3200,3200,3200,7
20230627,110200,1005795090,3200,3200,3200,3200,1039
20230627,110100,1002470290,3205,3200,3205,3200,1057
20230627,110000,999087835,3195,3195,3195,3185,5107
20230627,105900,982814165,3195,3190,3195,3190,1369
20230627,105800,978446805,3190,3190,3190,3190,1784
20230627,105700,972755845,3195,3195,3195,3190,556
20230627,105600,970979450,3190,3195,3195,3190,1248
20230627,105500,966993090,3195,3190,3195,3185,2777
20230627,105400,958140770,3185,3190,3190,3185,4694
20230627,105300,943180175,3190,3190,3190,3185,200
20230627,105200,942542500,3185,3185,3190,3180,4034
20230627,105100,929693190,3185,3180,3185,3180,315
20230627,105000,928691465,3170,3170,3180,3170,2306
20230627,104900,921380875,3170,3185,3185,3170,335
20230627,104800,920318400,3190,3190,3190,3170,307
20230627,104700,919345070,3170,3175,3195,3165,6213
20230627,104600,899644655,3175,3175,3175,3170,49
20230627,104500,899489120,3175,3190,3190,3175,1227
20230627,104400,895590345,3195,3180,3195,3170,12599
20230627,104300,855631560,3175,3195,3195,3175,8029
20230627,104200,830063230,3200,3200,3200,3200,85
20230627,104100,829791230,3210,3190,3210,3190,2006
20230627,104000,823390215,3190,3190,3195,3180,3856
20230627,103900,811117920,3190,3180,3190,3180,2537
20230627,103800,803033695,3185,3185,3185,3185,143
20230627,103700,802578240,3185,3185,3190,3170,3054
20230627,103600,792877430,3185,3175,3190,3170,1456
20230627,103500,788257395,3175,3185,3185,3175,15494
20230627,103400,739009440,3185,3190,3190,3185,10805
20230627,103300,704575920,3190,3195,3195,3190,2773
20230627,103200,695718190,3195,3200,3200,3195,822
20230627,103100,693091875,3195,3205,3205,3195,131
20230627,103000,692673125,3200,3205,3205,3200,349
20230627,102900,691556260,3195,3205,3205,3195,445
20230627,102800,690133790,3205,3215,3215,3205,429
20230627,102700,688758475,3205,3195,3205,3190,6479
20230627,102600,668081350,3190,3200,3200,3190,1572
20230627,102500,663061895,3195,3195,3195,3190,3010
20230627,102400,653444995,3190,3210,3210,3190,11816
20230627,102300,615659315,3210,3210,3220,3210,504
20230627,102200,614040955,3220,3225,3225,3210,1836
20230627,102100,608138840,3225,3225,3225,3215,1245
20230627,102000,604135335,3215,3215,3215,3215,0
20230627,101900,604135335,3215,3225,3225,3215,433
20230627,101800,602742130,3215,3220,3220,3215,327
20230627,101700,601690755,3220,3230,3230,3220,26
20230627,101600,601607005,3235,3235,3235,3235,220
20230627,101500,600895305,3230,3230,3230,3220,466
20230627,101400,599392150,3230,3220,3240,3220,1711
20230627,101300,593875600,3225,3225,3225,3225,231
20230627,101200,593130625,3225,3215,3225,3215,4265
20230627,101100,579394830,3220,3210,3220,3210,219
20230627,101000,578690805,3210,3200,3210,3200,1542
20230627,100900,573743985,3195,3205,3210,3195,2339
20230627,100800,566261915,3205,3195,3205,3195,14960
20230627,100700,518427310,3195,3200,3200,3195,650
20230627,100600,516349560,3200,3195,3200,3195,522
20230627,100500,514679705,3195,3195,3195,3195,1461
20230627,100400,510011810,3200,3195,3200,3195,274
20230627,100300,509136075,3195,3200,3200,3195,224
20230627,100200,508420280,3200,3200,3200,3200,26
20230627,100100,508337080,3195,3200,3200,3195,2696
20230627,100000,499715230,3200,3200,3200,3200,510
20230627,095900,498083230,3200,3200,3200,3200,980
20230627,095800,494947230,3200,3200,3205,3200,1209
20230627,095700,491077880,3205,3205,3205,3205,31
20230627,095600,490978525,3205,3205,3205,3200,380
20230627,095500,489762115,3200,3200,3200,3200,1481
20230627,095400,485022915,3200,3205,3205,3200,640
20230627,095300,482972730,3205,3205,3205,3200,1246
20230627,095200,478981220,3210,3210,3210,3210,120
20230627,095100,478596020,3210,3205,3210,3205,160
20230627,095000,478082715,3205,3205,3205,3205,1103
20230627,094900,474547600,3205,3205,3210,3200,1329
20230627,094800,470294210,3200,3195,3200,3195,3580
20230627,094700,458847100,3190,3190,3195,3185,6341
20230627,094600,438617995,3195,3200,3200,3195,4093
20230627,094500,425540845,3200,3205,3205,3195,9357
20230627,094400,395603145,3205,3200,3220,3200,1194
20230627,094300,391777680,3220,3215,3220,3205,10832
20230627,094200,357024745,3220,3220,3225,3215,2603
20230627,094100,348652730,3220,3215,3220,3215,325
20230627,094000,347606855,3215,3215,3215,3210,1943
20230627,093900,341361585,3215,3220,3225,3215,1484
20230627,093800,336587805,3220,3225,3225,3220,1930
20230627,093700,330373005,3225,3225,3230,3215,2297
20230627,093600,322985135,3225,3225,3225,3220,1383
20230627,093500,318531810,3225,3225,3225,3220,286
20230627,093400,317609485,3225,3220,3230,3220,607
20230627,093300,315652905,3225,3220,3225,3215,1418
20230627,093200,311087105,3220,3220,3220,3215,1661
20230627,093100,305739400,3220,3220,3220,3220,2300
20230627,093000,298333400,3220,3220,3225,3215,3193
20230627,092900,288056975,3220,3215,3220,3215,603
20230627,092800,286118290,3215,3230,3230,3210,7767
20230627,092700,261116405,3230,3230,3230,3230,1352
20230627,092600,256749445,3225,3215,3225,3215,4498
20230627,092500,242268265,3215,3230,3235,3215,2860
20230627,092400,233046120,3235,3235,3240,3230,9302
20230627,092300,202974175,3250,3240,3250,3240,1852
20230627,092200,196973575,3240,3255,3255,3240,1363
20230627,092100,192549775,3255,3240,3255,3240,450
20230627,092000,191091475,3240,3245,3245,3235,1945
20230627,091900,184789865,3240,3240,3240,3240,1700
20230627,091800,179281865,3240,3235,3240,3235,1135
20230627,091700,175605815,3230,3240,3240,3230,1021
20230627,091600,172303005,3230,3270,3270,3230,13536
20230627,091500,128352880,3270,3265,3270,3255,1988
20230627,091400,121873225,3265,3265,3265,3265,1238
20230627,091300,117831155,3265,3265,3265,3265,340
20230627,091200,116721055,3265,3270,3270,3265,550
20230627,091100,114925055,3265,3265,3265,3265,1494
20230627,091000,110047145,3265,3265,3265,3260,2954
20230627,090900,100403070,3260,3250,3260,3250,365
20230627,090800,99216470,3255,3255,3255,3255,230
20230627,090700,98467820,3270,3250,3270,3250,258
20230627,090600,97628720,3250,3275,3275,3250,5999
20230627,090500,78089695,3265,3275,3280,3265,4265
20230627,090400,64125830,3280,3280,3280,3275,2990
20230627,090300,54323745,3280,3290,3290,3280,5416
20230627,090200,36539425,3290,3290,3290,3290,1117
20230627,090100,32864495,3305,3295,3310,3295,2585
20230627,090000,24311370,3290,3300,3300,3280,7374