stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194300,7984429805,3210,3210,3210,3210,41430
20230627,194200,7984429805,3210,3210,3210,3210,0
20230627,194100,7984429805,3210,3210,3210,3210,0
20230627,194000,7984429805,3210,3210,3210,3210,0
20230627,193900,7984429805,3210,3210,3210,3210,0
20230627,193800,7984429805,3210,3210,3210,3210,0
20230627,193700,7984429805,3210,3210,3210,3210,0
20230627,193600,7984429805,3210,3210,3210,3210,0
20230627,193500,7984429805,3210,3210,3210,3210,0
20230627,193400,7984429805,3210,3210,3210,3210,0
20230627,193300,7984429805,3210,3210,3210,3210,0
20230627,193200,7984429805,3210,3210,3210,3210,0
20230627,193100,7984429805,3210,3210,3210,3210,0
20230627,193000,7984429805,3210,3210,3210,3210,0
20230627,192900,7984429805,3210,3210,3210,3210,0
20230627,192800,7984429805,3210,3210,3210,3210,0
20230627,192700,7984429805,3210,3210,3210,3210,0
20230627,192600,7984429805,3210,3210,3210,3210,0
20230627,192500,7984429805,3210,3210,3210,3210,0
20230627,192400,7984429805,3210,3210,3210,3210,0
20230627,192300,7984429805,3210,3210,3210,3210,0
20230627,192200,7984429805,3210,3210,3210,3210,0
20230627,192100,7984429805,3210,3210,3210,3210,0
20230627,192000,7984429805,3210,3210,3210,3210,0
20230627,191900,7984429805,3210,3210,3210,3210,0
20230627,191800,7984429805,3210,3210,3210,3210,0
20230627,191700,7984429805,3210,3210,3210,3210,0
20230627,191600,7984429805,3210,3210,3210,3210,0
20230627,191500,7984429805,3210,3210,3210,3210,0
20230627,191400,7984429805,3210,3210,3210,3210,0
20230627,191300,7984429805,3210,3210,3210,3210,41430
20230627,191200,7984429805,3210,3210,3210,3210,0
20230627,191100,7984429805,3210,3210,3210,3210,0
20230627,191000,7984429805,3210,3210,3210,3210,0
20230627,190900,7984429805,3210,3210,3210,3210,0
20230627,190800,7984429805,3210,3210,3210,3210,0
20230627,190700,7984429805,3210,3210,3210,3210,0
20230627,190600,7984429805,3210,3210,3210,3210,0
20230627,190500,7984429805,3210,3210,3210,3210,0
20230627,190400,7984429805,3210,3210,3210,3210,0
20230627,190300,7984429805,3210,3210,3210,3210,0
20230627,190200,7984429805,3210,3210,3210,3210,0
20230627,190100,7984429805,3210,3210,3210,3210,0
20230627,190000,7984429805,3210,3210,3210,3210,0
20230627,185900,7984429805,3210,3210,3210,3210,0
20230627,185800,7984429805,3210,3210,3210,3210,0
20230627,185700,7984429805,3210,3210,3210,3210,0
20230627,185600,7984429805,3210,3210,3210,3210,0
20230627,185500,7984429805,3210,3210,3210,3210,0
20230627,185400,7984429805,3210,3210,3210,3210,0
20230627,185300,7984429805,3210,3210,3210,3210,0
20230627,185200,7984429805,3210,3210,3210,3210,0
20230627,185100,7984429805,3210,3210,3210,3210,0
20230627,185000,7984429805,3210,3210,3210,3210,0
20230627,184900,7984429805,3210,3210,3210,3210,0
20230627,184800,7984429805,3210,3210,3210,3210,0
20230627,184700,7984429805,3210,3210,3210,3210,0
20230627,184600,7984429805,3210,3210,3210,3210,0
20230627,184500,7984429805,3210,3210,3210,3210,0
20230627,184400,7984429805,3210,3210,3210,3210,0
20230627,184300,7984429805,3210,3210,3210,3210,41430
20230627,184200,7984429805,3210,3210,3210,3210,0
20230627,184100,7984429805,3210,3210,3210,3210,0
20230627,184000,7984429805,3210,3210,3210,3210,0
20230627,183900,7984429805,3210,3210,3210,3210,0
20230627,183800,7984429805,3210,3210,3210,3210,0
20230627,183700,7984429805,3210,3210,3210,3210,0
20230627,183600,7984429805,3210,3210,3210,3210,0
20230627,183500,7984429805,3210,3210,3210,3210,0
20230627,183400,7984429805,3210,3210,3210,3210,0
20230627,183300,7984429805,3210,3210,3210,3210,0
20230627,183200,7984429805,3210,3210,3210,3210,0
20230627,183100,7984429805,3210,3210,3210,3210,0
20230627,183000,7984429805,3210,3210,3210,3210,0
20230627,182900,7984429805,3210,3210,3210,3210,0
20230627,182800,7984429805,3210,3210,3210,3210,0
20230627,182700,7984429805,3210,3210,3210,3210,0
20230627,182600,7984429805,3210,3210,3210,3210,0
20230627,182500,7984429805,3210,3210,3210,3210,0
20230627,182400,7984429805,3210,3210,3210,3210,0
20230627,182300,7984429805,3210,3210,3210,3210,0
20230627,182200,7984429805,3210,3210,3210,3210,0
20230627,182100,7984429805,3210,3210,3210,3210,0
20230627,182000,7984429805,3210,3210,3210,3210,0
20230627,181900,7984429805,3210,3210,3210,3210,0
20230627,181800,7984429805,3210,3210,3210,3210,0
20230627,181700,7984429805,3210,3210,3210,3210,0
20230627,181600,7984429805,3210,3210,3210,3210,0
20230627,181500,7984429805,3210,3210,3210,3210,0
20230627,181400,7984429805,3210,3210,3210,3210,0
20230627,181300,7984429805,3210,3210,3210,3210,41430
20230627,181200,7984429805,3210,3210,3210,3210,0
20230627,181100,7984429805,3210,3210,3210,3210,0
20230627,181000,7984429805,3210,3210,3210,3210,0
20230627,180900,7984429805,3210,3210,3210,3210,0
20230627,180800,7984429805,3210,3210,3210,3210,0
20230627,180700,7984429805,3210,3210,3210,3210,0
20230627,180600,7984429805,3210,3210,3210,3210,0
20230627,180500,7984429805,3210,3210,3210,3210,0
20230627,180400,7984429805,3210,3210,3210,3210,0
20230627,180300,7984429805,3210,3210,3210,3210,0
20230627,180200,7984429805,3210,3210,3210,3210,0
20230627,180100,7984429805,3210,3210,3210,3210,0
20230627,180000,7984429805,3210,3210,3210,3210,0
20230627,175900,7984429805,3210,3210,3210,3210,0
20230627,175800,7984429805,3210,3210,3210,3210,0
20230627,175700,7984429805,3210,3210,3210,3210,0
20230627,175600,7984429805,3210,3210,3210,3210,0
20230627,175500,7984429805,3210,3210,3210,3210,0
20230627,175400,7984429805,3210,3210,3210,3210,0
20230627,175300,7984429805,3210,3210,3210,3210,0
20230627,175200,7984429805,3210,3210,3210,3210,0
20230627,175100,7984429805,3210,3210,3210,3210,0
20230627,175000,7984429805,3210,3210,3210,3210,0
20230627,174900,7984429805,3210,3210,3210,3210,0
20230627,174800,7984429805,3210,3210,3210,3210,0
20230627,174700,7984429805,3210,3210,3210,3210,0
20230627,174600,7984429805,3210,3210,3210,3210,0
20230627,174500,7984429805,3210,3210,3210,3210,0
20230627,174400,7984429805,3210,3210,3210,3210,0
20230627,174300,7984429805,3210,3210,3210,3210,41430
20230627,174200,7984429805,3210,3210,3210,3210,0
20230627,174100,7984429805,3210,3210,3210,3210,0
20230627,174000,7984429805,3210,3210,3210,3210,0
20230627,173900,7984429805,3210,3210,3210,3210,0
20230627,173800,7984429805,3210,3210,3210,3210,0
20230627,173700,7984429805,3210,3210,3210,3210,0
20230627,173600,7984429805,3210,3210,3210,3210,0
20230627,173500,7984429805,3210,3210,3210,3210,0
20230627,173400,7984429805,3210,3210,3210,3210,0
20230627,173300,7984429805,3210,3210,3210,3210,0
20230627,173200,7984429805,3210,3210,3210,3210,0
20230627,173100,7984429805,3210,3210,3210,3210,0
20230627,173000,7984429805,3210,3210,3210,3210,0
20230627,172900,7984429805,3210,3210,3210,3210,0
20230627,172800,7984429805,3210,3210,3210,3210,0
20230627,172700,7984429805,3210,3210,3210,3210,0
20230627,172600,7984429805,3210,3210,3210,3210,0
20230627,172500,7984429805,3210,3210,3210,3210,0
20230627,172400,7984429805,3210,3210,3210,3210,0
20230627,172300,7984429805,3210,3210,3210,3210,0
20230627,172200,7984429805,3210,3210,3210,3210,0
20230627,172100,7984429805,3210,3210,3210,3210,0
20230627,172000,7984429805,3210,3210,3210,3210,0
20230627,171900,7984429805,3210,3210,3210,3210,0
20230627,171800,7984429805,3210,3210,3210,3210,0
20230627,171700,7984429805,3210,3210,3210,3210,0
20230627,171600,7984429805,3210,3210,3210,3210,0
20230627,171500,7984429805,3210,3210,3210,3210,0
20230627,171400,7984429805,3210,3210,3210,3210,0
20230627,171300,7984429805,3210,3210,3210,3210,41430
20230627,171200,7984429805,3210,3210,3210,3210,0
20230627,171100,7984429805,3210,3210,3210,3210,0
20230627,171000,7984429805,3210,3210,3210,3210,0
20230627,170900,7984429805,3210,3210,3210,3210,0
20230627,170800,7984429805,3210,3210,3210,3210,0
20230627,170700,7984429805,3210,3210,3210,3210,0
20230627,170600,7984429805,3210,3210,3210,3210,0
20230627,170500,7984429805,3210,3210,3210,3210,0
20230627,170400,7984429805,3210,3210,3210,3210,0
20230627,170300,7984429805,3210,3210,3210,3210,0
20230627,170200,7984429805,3210,3210,3210,3210,0
20230627,170100,7984429805,3210,3210,3210,3210,0
20230627,170000,7984429805,3210,3210,3210,3210,0
20230627,165900,7984429805,3210,3210,3210,3210,0
20230627,165800,7984429805,3210,3210,3210,3210,0
20230627,165700,7984429805,3210,3210,3210,3210,0
20230627,165600,7984429805,3210,3210,3210,3210,0
20230627,165500,7984429805,3210,3210,3210,3210,0
20230627,165400,7984429805,3210,3210,3210,3210,0
20230627,165300,7984429805,3210,3210,3210,3210,0
20230627,165200,7984429805,3210,3210,3210,3210,0
20230627,165100,7984429805,3210,3210,3210,3210,0
20230627,165000,7984429805,3210,3210,3210,3210,0
20230627,164900,7984429805,3210,3210,3210,3210,0
20230627,164800,7984429805,3210,3210,3210,3210,0
20230627,164700,7984429805,3210,3210,3210,3210,0
20230627,164600,7984429805,3210,3210,3210,3210,0
20230627,164500,7984429805,3210,3210,3210,3210,0
20230627,164400,7984429805,3210,3210,3210,3210,0
20230627,164300,7984429805,3210,3210,3210,3210,41430
20230627,164200,7984429805,3210,3210,3210,3210,0
20230627,164100,7984429805,3210,3210,3210,3210,0
20230627,164000,7984429805,3210,3210,3210,3210,0
20230627,163900,7984429805,3210,3210,3210,3210,0
20230627,163800,7984429805,3210,3210,3210,3210,0
20230627,163700,7984429805,3210,3210,3210,3210,0
20230627,163600,7984429805,3210,3210,3210,3210,0
20230627,163500,7984429805,3210,3210,3210,3210,0
20230627,163400,7984429805,3210,3210,3210,3210,0
20230627,163300,7984429805,3210,3210,3210,3210,0
20230627,163200,7984429805,3210,3210,3210,3210,0
20230627,163100,7984429805,3210,3210,3210,3210,0
20230627,163000,7984429805,3210,3210,3210,3210,0
20230627,162900,7984429805,3210,3210,3210,3210,0
20230627,162800,7984429805,3210,3210,3210,3210,0
20230627,162700,7984429805,3210,3210,3210,3210,0
20230627,162600,7984429805,3210,3210,3210,3210,0
20230627,162500,7984429805,3210,3210,3210,3210,0
20230627,162400,7984429805,3210,3210,3210,3210,0
20230627,162300,7984429805,3210,3210,3210,3210,0
20230627,162200,7984429805,3210,3210,3210,3210,0
20230627,162100,7984429805,3210,3210,3210,3210,0
20230627,162000,7984429805,3210,3210,3210,3210,0
20230627,161900,7984429805,3210,3210,3210,3210,0
20230627,161800,7984429805,3210,3210,3210,3210,0
20230627,161700,7984429805,3210,3210,3210,3210,0
20230627,161600,7984429805,3210,3210,3210,3210,0
20230627,161500,7984429805,3210,3210,3210,3210,0
20230627,161400,7984429805,3210,3210,3210,3210,0
20230627,161300,7984429805,3210,3210,3210,3210,41430
20230627,161200,7984429805,3210,3210,3210,3210,0
20230627,161100,7984429805,3210,3210,3210,3210,0
20230627,161000,7984429805,3210,3210,3210,3210,0
20230627,160900,7984429805,3210,3210,3210,3210,0
20230627,160800,7984429805,3210,3210,3210,3210,0
20230627,160700,7984429805,3210,3210,3210,3210,0
20230627,160600,7984429805,3210,3210,3210,3210,0
20230627,160500,7984429805,3210,3210,3210,3210,0
20230627,160400,7984429805,3210,3210,3210,3210,0
20230627,160300,7984429805,3210,3210,3210,3210,0
20230627,160200,7984429805,3210,3210,3210,3210,0
20230627,160100,7984429805,3210,3210,3210,3210,0
20230627,160000,7984429805,3210,3210,3210,3210,0
20230627,155900,7984429805,3210,3210,3210,3210,0
20230627,155800,7984429805,3210,3210,3210,3210,0
20230627,155700,7984429805,3210,3210,3210,3210,0
20230627,155600,7984429805,3210,3210,3210,3210,0
20230627,155500,7984429805,3210,3210,3210,3210,0
20230627,155400,7984429805,3210,3210,3210,3210,0
20230627,155300,7984429805,3210,3210,3210,3210,0
20230627,155200,7984429805,3210,3210,3210,3210,0
20230627,155100,7984429805,3210,3210,3210,3210,0
20230627,155000,7984429805,3210,3210,3210,3210,0
20230627,154900,7984429805,3210,3210,3210,3210,0
20230627,154800,7984429805,3210,3210,3210,3210,0
20230627,154700,7984429805,3210,3210,3210,3210,0
20230627,154600,7984429805,3210,3210,3210,3210,0
20230627,154500,7984429805,3210,3210,3210,3210,0
20230627,154400,7984429805,3210,3210,3210,3210,0
20230627,154300,7984429805,3210,3210,3210,3210,41430
20230627,154200,7984429805,3210,3210,3210,3210,0
20230627,154100,7984429805,3210,3210,3210,3210,0
20230627,154000,7984429805,3210,3210,3210,3210,0
20230627,153900,7984429805,3210,3210,3210,3210,0
20230627,153800,7984429805,3210,3210,3210,3210,0
20230627,153700,7984429805,3210,3210,3210,3210,0
20230627,153600,7984429805,3210,3210,3210,3210,0
20230627,153500,7984429805,3210,3210,3210,3210,0
20230627,153400,7984429805,3210,3210,3210,3210,0
20230627,153300,7984429805,3210,3210,3210,3210,0
20230627,153200,7984429805,3210,3210,3210,3210,0
20230627,153100,7984429805,3210,3210,3210,3210,0
20230627,153000,7984429805,3210,3210,3210,3210,41430
20230627,152900,7851439505,3220,3220,3220,3220,0
20230627,152800,7851439505,3220,3220,3220,3220,0
20230627,152700,7851439505,3220,3220,3220,3220,0
20230627,152600,7851439505,3220,3220,3220,3220,0
20230627,152500,7851439505,3220,3220,3220,3220,0
20230627,152400,7851439505,3220,3220,3220,3220,0
20230627,152300,7851439505,3220,3220,3220,3220,0
20230627,152200,7851439505,3220,3220,3220,3220,0
20230627,152100,7851439505,3220,3220,3220,3220,0
20230627,152000,7851439505,3220,3220,3220,3220,0
20230627,151900,7851439505,3220,3220,3220,3215,5164
20230627,151800,7834815320,3220,3210,3220,3210,2398
20230627,151700,7827104890,3210,3210,3215,3210,2161
20230627,151600,7820165730,3215,3215,3215,3205,3914
20230627,151500,7807593825,3210,3210,3215,3210,4575
20230627,151400,7792903605,3210,3210,3210,3205,3833
20230627,151300,7780605550,3210,3210,3210,3205,2870
20230627,151200,7771401270,3205,3205,3210,3205,3479
20230627,151100,7760246075,3210,3210,3210,3200,5037
20230627,151000,7744112930,3210,3210,3210,3205,1944
20230627,150900,7737881200,3200,3210,3215,3200,5111
20230627,150800,7721501850,3210,3210,3210,3205,5854
20230627,150700,7702730505,3210,3205,3210,3205,2334
20230627,150600,7695247450,3210,3210,3210,3200,5807
20230627,150500,7676630950,3210,3215,3215,3210,2444
20230627,150400,7668782210,3210,3210,3210,3210,1493
20230627,150300,7663989680,3210,3215,3215,3205,5354
20230627,150200,7646809410,3215,3220,3220,3215,2557
20230627,150100,7638587210,3220,3210,3220,3210,9303
20230627,150000,7608706670,3205,3200,3210,3200,3676
20230627,145900,7596930100,3200,3200,3205,3200,5344
20230627,145800,7579824255,3205,3205,3205,3200,4981
20230627,145700,7563871180,3205,3205,3210,3205,4191
20230627,145600,7550437595,3210,3210,3215,3210,3982
20230627,145500,7537655370,3210,3210,3215,3210,3013
20230627,145400,7527982110,3210,3215,3215,3210,3321
20230627,145300,7517310870,3220,3215,3220,3205,3790
20230627,145200,7505121620,3215,3215,3220,3215,3886
20230627,145100,7492621240,3215,3210,3220,3205,4916
20230627,145000,7476824295,3215,3210,3220,3205,5584
20230627,144900,7458877705,3210,3205,3215,3205,4437
20230627,144800,7444632015,3210,3205,3210,3200,3890
20230627,144700,7432167605,3205,3210,3210,3200,2892
20230627,144600,7422900755,3210,3205,3215,3200,2625
20230627,144500,7414485165,3205,3205,3210,3200,4107
20230627,144400,7401339145,3205,3205,3210,3200,2421
20230627,144300,7393590400,3200,3200,3205,3195,4064
20230627,144200,7380581085,3195,3195,3200,3195,2162
20230627,144100,7373665415,3200,3200,3205,3195,4867
20230627,144000,7358096545,3200,3205,3205,3200,1607
20230627,143900,7352950690,3205,3205,3210,3205,6955
20230627,143800,7330652445,3205,3205,3210,3205,2219
20230627,143700,7323538620,3205,3205,3205,3205,1521
20230627,143600,7318663815,3205,3195,3215,3195,7768
20230627,143500,7293789455,3200,3200,3205,3195,6141
20230627,143400,7274137900,3200,3195,3205,3195,3000
20230627,143300,7264537465,3200,3205,3210,3195,2571
20230627,143200,7256315805,3200,3210,3220,3200,12570
20230627,143100,7215992250,3215,3210,3215,3205,5136
20230627,143000,7199507995,3205,3200,3210,3200,2195
20230627,142900,7192473535,3200,3200,3205,3195,3010
20230627,142800,7182841870,3200,3200,3200,3195,1930
20230627,142700,7176672470,3200,3195,3205,3195,2485
20230627,142600,7168726320,3195,3195,3200,3195,4736
20230627,142500,7153594780,3195,3200,3200,3195,3355
20230627,142400,7142865205,3200,3190,3200,3185,3043
20230627,142300,7133144990,3190,3190,3195,3185,14853
20230627,142200,7085763470,3190,3190,3200,3190,2152
20230627,142100,7078896635,3195,3195,3195,3190,1133
20230627,142000,7075278415,3195,3190,3200,3190,2653
20230627,141900,7066807745,3190,3190,3195,3190,1333
20230627,141800,7062550375,3190,3200,3210,3190,10653
20230627,141700,7028488130,3200,3195,3200,3195,3544
20230627,141600,7017156275,3200,3200,3205,3195,15296
20230627,141500,6968242645,3205,3200,3210,3200,2544
20230627,141400,6960090815,3200,3205,3205,3200,5740
20230627,141300,6941720675,3205,3210,3215,3205,2459
20230627,141200,6933830840,3210,3205,3210,3200,5987
20230627,141100,6914641375,3205,3195,3215,3195,14298
20230627,141000,6868810045,3200,3195,3200,3195,1352
20230627,140900,6864490065,3195,3195,3200,3195,3430
20230627,140800,6853524660,3200,3195,3200,3195,2134
20230627,140700,6846703950,3195,3200,3200,3195,3450
20230627,140600,6835674445,3200,3200,3200,3195,3476
20230627,140500,6824553165,3200,3205,3205,3195,1536
20230627,140400,6819640365,3200,3205,3205,3195,20500
20230627,140300,6754039170,3205,3200,3210,3200,2213
20230627,140200,6746951550,3200,3205,3205,3195,4379
20230627,140100,6732950595,3205,3190,3205,3190,5406
20230627,140000,6715655355,3190,3180,3195,3175,4592
20230627,135900,6701024845,3185,3175,3185,3175,6576
20230627,135800,6680115455,3180,3185,3185,3175,3224
20230627,135700,6669866035,3185,3175,3185,3175,6225
20230627,135600,6650076310,3180,3180,3180,3175,5053
20230627,135500,6634021115,3180,3175,3180,3170,5833
20230627,135400,6615495255,3175,3175,3180,3175,7621
20230627,135300,6591294965,3175,3175,3180,3170,4664
20230627,135200,6576493455,3175,3175,3175,3170,9332
20230627,135100,6546903790,3175,3175,3175,3170,4259
20230627,135000,6533398520,3175,3170,3175,3170,3475
20230627,134900,6522379890,3175,3175,3185,3170,4798
20230627,134800,6507139050,3175,3170,3175,3170,4562
20230627,134700,6492675665,3170,3170,3175,3170,2497
20230627,134600,6484760170,3170,3175,3175,3170,4058
20230627,134500,6471895635,3170,3175,3175,3170,3955
20230627,134400,6459355005,3175,3175,3180,3170,4474
20230627,134300,6445155450,3180,3175,3180,3175,4605
20230627,134200,6430527915,3175,3175,3175,3175,3068
20230627,134100,6420787015,3175,3175,3180,3175,4548
20230627,134000,6406347065,3175,3175,3175,3175,5711
20230627,133900,6388214640,3175,3180,3180,3175,3474
20230627,133800,6377184200,3180,3180,3185,3175,4396
20230627,133700,6363210615,3180,3180,3185,3180,5019
20230627,133600,6347250190,3180,3185,3185,3180,3097
20230627,133500,6337394395,3185,3185,3185,3185,3991
20230627,133400,6324683060,3185,3185,3190,3185,4445
20230627,133300,6310520150,3185,3185,3190,3185,3265
20230627,133200,6300121050,3190,3185,3190,3185,4793
20230627,133100,6284853065,3185,3185,3185,3185,3153
20230627,133000,6274810760,3185,3180,3190,3180,6985
20230627,132900,6252559610,3185,3185,3185,3180,5713
20230627,132800,6234372755,3185,3190,3190,3185,5321
20230627,132700,6217417650,3195,3185,3195,3185,4555
20230627,132600,6202897405,3185,3190,3190,3185,3087
20230627,132500,6193062570,3190,3185,3190,3185,4312
20230627,132400,6179323435,3185,3180,3190,3180,3305
20230627,132300,6168795465,3190,3185,3190,3185,6868
20230627,132200,6146920245,3185,3185,3185,3185,2702
20230627,132100,6138314375,3185,3185,3190,3185,4867
20230627,132000,6122812195,3185,3200,3200,3185,4638
20230627,131900,6107998360,3200,3200,3205,3195,3330
20230627,131800,6097344500,3205,3185,3220,3185,29760
20230627,131700,6001881645,3200,3175,3200,3175,7098
20230627,131600,5979268135,3175,3170,3175,3165,5581
20230627,131500,5961555925,3170,3170,3175,3165,3275
20230627,131400,5951187680,3165,3170,3175,3165,5373
20230627,131300,5934158095,3170,3175,3175,3165,3174
20230627,131200,5924102345,3170,3160,3170,3160,6849
20230627,131100,5902420620,3160,3160,3165,3160,4282
20230627,131000,5888888800,3160,3165,3165,3160,2790
20230627,130900,5880064075,3165,3165,3170,3165,3164
20230627,130800,5870045510,3165,3165,3165,3165,4099
20230627,130700,5857072175,3165,3165,3170,3165,2979
20230627,130600,5847639805,3165,3165,3170,3165,2684
20230627,130500,5839143195,3165,3170,3175,3165,4518
20230627,130400,5824824370,3170,3165,3175,3165,2465
20230627,130300,5817014480,3165,3160,3165,3160,2136
20230627,130200,5810258810,3160,3165,3165,3160,5274
20230627,130100,5793586795,3165,3165,3180,3165,2372
20230627,130000,5786078225,3165,3155,3180,3155,4472
20230627,125900,5771929065,3155,3155,3160,3155,2764
20230627,125800,5763208615,3155,3160,3160,3155,3370
20230627,125700,5752567950,3160,3160,3160,3155,2185
20230627,125600,5745664845,3160,3160,3160,3155,9187
20230627,125500,5716675030,3160,3160,3165,3160,4680
20230627,125400,5701885975,3160,3155,3170,3155,1907
20230627,125300,5695858810,3160,3160,3165,3155,3690
20230627,125200,5684199545,3160,3160,3165,3160,6196
20230627,125100,5664620125,3160,3160,3165,3160,3102
20230627,125000,5654816780,3165,3160,3165,3160,3247
20230627,124900,5644551005,3160,3165,3165,3160,3760
20230627,124800,5632667855,3165,3165,3170,3165,2083
20230627,124700,5626075155,3165,3160,3170,3160,10873
20230627,124600,5591621595,3160,3175,3175,3160,13723
20230627,124500,5548181180,3170,3170,3175,3170,5723
20230627,124400,5530039175,3175,3170,3175,3170,2976
20230627,124300,5520604975,3170,3170,3175,3170,3901
20230627,124200,5508238705,3165,3165,3170,3165,2566
20230627,124100,5500115530,3190,3170,3190,3165,5753
20230627,124000,5481886610,3175,3170,3175,3170,5856
20230627,123900,5463319710,3170,3170,3175,3170,3021
20230627,123800,5453736415,3175,3205,3205,3170,2852
20230627,123700,5444684670,3200,3170,3200,3165,13010
20230627,123600,5403173525,3170,3170,3175,3170,704
20230627,123500,5400941815,3170,3175,3175,3170,2499
20230627,123400,5393019485,3170,3175,3175,3170,2368
20230627,123300,5385511630,3170,3175,3180,3170,1257
20230627,123200,5381520755,3175,3190,3200,3175,3626
20230627,123100,5369948870,3200,3170,3200,3165,26030
20230627,123000,5286779090,3165,3160,3165,3160,1650
20230627,122900,5281560295,3165,3165,3165,3160,7001
20230627,122800,5259409550,3165,3170,3170,3160,3619
20230627,122700,5247960540,3175,3165,3175,3160,738
20230627,122600,5245624230,3175,3165,3175,3160,2612
20230627,122500,5237356645,3165,3160,3165,3155,2331
20230627,122400,5229990010,3160,3160,3165,3160,2221
20230627,122300,5222964435,3160,3155,3160,3155,6234
20230627,122200,5203267585,3155,3160,3160,3150,2753
20230627,122100,5194581725,3155,3150,3160,3150,2575
20230627,122000,5186451450,3150,3150,3155,3150,1382
20230627,121900,5182094310,3150,3150,3155,3150,4730
20230627,121800,5167189055,3150,3145,3150,3145,3162
20230627,121700,5157228785,3145,3145,3150,3145,1833
20230627,121600,5151463735,3150,3150,3155,3145,12143
20230627,121500,5113232485,3155,3150,3155,3150,3764
20230627,121400,5101371525,3150,3150,3155,3150,8606
20230627,121300,5074262485,3150,3150,3155,3150,7924
20230627,121200,5049298660,3155,3150,3155,3150,12635
20230627,121100,5009496365,3150,3160,3160,3150,9197
20230627,121000,4980482275,3160,3160,3165,3160,3336
20230627,120900,4969940505,3160,3165,3165,3160,970
20230627,120800,4966875280,3165,3155,3165,3155,2233
20230627,120700,4959818855,3155,3160,3160,3155,1172
20230627,120600,4956120625,3155,3155,3160,3155,4162
20230627,120500,4942988760,3160,3155,3160,3155,2547
20230627,120400,4934952645,3155,3155,3160,3155,4015
20230627,120300,4922285310,3155,3160,3160,3155,8903
20230627,120200,4894161670,3165,3160,3165,3160,545
20230627,120100,4892438810,3165,3160,3165,3160,582
20230627,120000,4890599330,3165,3160,3170,3160,4505
20230627,115900,4876358790,3160,3165,3165,3160,2604
20230627,115800,4868127970,3165,3160,3165,3160,3557
20230627,115700,4856882720,3160,3165,3170,3160,3726
20230627,115600,4845092310,3165,3165,3165,3165,2666
20230627,115500,4836654420,3165,3170,3170,3165,1798
20230627,115400,4830960635,3170,3165,3170,3165,7468
20230627,115300,4807311920,3165,3170,3170,3160,7662
20230627,115200,4783065420,3170,3170,3170,3165,1810
20230627,115100,4777336165,3170,3165,3170,3165,4862
20230627,115000,4761945890,3165,3170,3170,3165,4835
20230627,114900,4746619675,3175,3175,3175,3170,3594
20230627,114800,4735225845,3170,3175,3175,3170,7755
20230627,114700,4710641675,3170,3170,3170,3170,8732
20230627,114600,4682961235,3170,3170,3170,3170,3737
20230627,114500,4671114945,3170,3175,3180,3170,2577
20230627,114400,4662936395,3175,3175,3180,3175,2561
20230627,114300,4654805195,3180,3175,3180,3175,2022
20230627,114200,4648382075,3175,3180,3185,3175,6175
20230627,114100,4628752970,3180,3185,3185,3180,1549
20230627,114000,4623826905,3185,3180,3190,3180,4176
20230627,113900,4610531625,3180,3180,3185,3175,6057
20230627,113800,4591274245,3180,3175,3180,3175,2076
20230627,113700,4584680365,3175,3175,3180,3175,2788
20230627,113600,4575826540,3175,3185,3185,3175,7771
20230627,113500,4551122535,3180,3180,3180,3180,2417
20230627,113400,4543436475,3180,3180,3185,3180,2347
20230627,113300,4535971430,3185,3175,3185,3175,5210
20230627,113200,4519403870,3175,3170,3180,3170,5136
20230627,113100,4503096880,3170,3170,3170,3170,3000
20230627,113000,4493586880,3175,3165,3175,3165,5157
20230627,112900,4477239860,3170,3170,3170,3165,1843
20230627,112800,4471401695,3170,3170,3175,3170,5243
20230627,112700,4454781355,3175,3170,3175,3165,14309
20230627,112600,4409423730,3170,3170,3175,3170,4128
20230627,112500,4396335220,3170,3170,3175,3165,3165
20230627,112400,4386302390,3170,3170,3170,3165,6252
20230627,112300,4366501470,3170,3170,3170,3165,3475
20230627,112200,4355494575,3165,3165,3170,3165,4537
20230627,112100,4341127125,3165,3155,3165,3155,7554
20230627,112000,4317248015,3150,3165,3170,3150,18201
20230627,111900,4259753320,3165,3170,3170,3165,13255
20230627,111800,4217769365,3170,3170,3175,3165,13495
20230627,111700,4174992505,3170,3175,3175,3170,7003
20230627,111600,4152780820,3170,3160,3170,3160,5917
20230627,111500,4134043605,3160,3155,3160,3150,17639
20230627,111400,4078426180,3160,3160,3170,3155,7516
20230627,111300,4054685050,3155,3170,3170,3150,29584
20230627,111200,3961253385,3165,3185,3185,3160,46989
20230627,111100,3812303430,3180,3190,3190,3180,27387
20230627,111000,3725144400,3190,3195,3195,3190,5784
20230627,110900,3706693385,3195,3190,3195,3190,3305
20230627,110800,3696146040,3190,3190,3195,3190,2024
20230627,110700,3689687315,3190,3185,3190,3180,14065
20230627,110600,3644891970,3185,3190,3190,3180,5814
20230627,110500,3626375930,3190,3190,3195,3185,6434
20230627,110400,3605858905,3190,3190,3200,3190,2654
20230627,110300,3597374940,3190,3200,3200,3185,43761
20230627,110200,3457824260,3195,3200,3200,3195,2631
20230627,110100,3449417700,3200,3200,3200,3195,1749
20230627,110000,3443828245,3200,3195,3200,3195,1909
20230627,105900,3437728670,3200,3200,3200,3200,2557
20230627,105800,3429546270,3200,3205,3205,3200,1105
20230627,105700,3426009390,3200,3200,3205,3200,1848
20230627,105600,3420092810,3200,3205,3205,3200,5257
20230627,105500,3403262410,3200,3200,3205,3200,2358
20230627,105400,3395715305,3200,3195,3200,3195,2885
20230627,105300,3386491370,3195,3195,3195,3195,1785
20230627,105200,3380788295,3195,3195,3195,3195,2201
20230627,105100,3373756100,3195,3200,3200,3195,3391
20230627,105000,3362911855,3200,3195,3200,3195,4962
20230627,104900,3347049560,3200,3195,3200,3195,1352
20230627,104800,3342729415,3195,3195,3200,3195,3310
20230627,104700,3332153420,3195,3190,3195,3185,4987
20230627,104600,3316248685,3185,3195,3195,3185,5123
20230627,104500,3299908045,3190,3185,3195,3185,1921
20230627,104400,3293782125,3185,3190,3190,3185,23146
20230627,104300,3219961870,3185,3185,3190,3185,3842
20230627,104200,3207721425,3185,3190,3190,3185,2108
20230627,104100,3201004345,3185,3185,3190,3185,8249
20230627,104000,3174731005,3185,3185,3190,3185,718
20230627,103900,3172442385,3185,3185,3185,3185,1745
20230627,103800,3166884560,3185,3185,3185,3180,5217
20230627,103700,3150280375,3190,3180,3190,3180,5544
20230627,103600,3132611575,3185,3185,3185,3180,2723
20230627,103500,3123946310,3185,3185,3190,3180,15180
20230627,103400,3075599345,3185,3185,3185,3185,2603
20230627,103300,3067308790,3185,3190,3190,3185,15237
20230627,103200,3018710465,3190,3195,3195,3190,36260
20230627,103100,2903035045,3195,3195,3195,3190,4720
20230627,103000,2887957560,3195,3195,3200,3190,1941
20230627,102900,2881755950,3195,3195,3200,3195,5164
20230627,102800,2865256370,3195,3195,3195,3195,4577
20230627,102700,2850632855,3195,3195,3195,3190,2800
20230627,102600,2841692185,3190,3195,3195,3190,3419
20230627,102500,2830782895,3195,3195,3195,3190,6565
20230627,102400,2809821025,3195,3195,3200,3195,7902
20230627,102300,2784574050,3195,3195,3200,3195,15685
20230627,102200,2734460425,3195,3195,3200,3195,892
20230627,102100,2731610385,3200,3200,3200,3195,1965
20230627,102000,2725329265,3200,3200,3200,3195,6616
20230627,101900,2704170665,3200,3200,3200,3200,2822
20230627,101800,2695140265,3200,3200,3205,3200,2850
20230627,101700,2686017365,3205,3200,3205,3200,3953
20230627,101600,2673364145,3200,3205,3205,3200,2442
20230627,101500,2665544430,3205,3205,3205,3200,2964
20230627,101400,2656045730,3205,3205,3205,3200,3645
20230627,101300,2644379560,3205,3205,3205,3200,1245
20230627,101200,2640394310,3205,3205,3205,3200,17142
20230627,101100,2585462110,3210,3210,3210,3205,1125
20230627,101000,2581854925,3205,3205,3210,3205,1191
20230627,100900,2578037035,3205,3200,3205,3195,6509
20230627,100800,2557188230,3200,3205,3205,3195,4241
20230627,100700,2543619795,3205,3200,3205,3200,1513
20230627,100600,2538777920,3205,3205,3205,3200,4622
20230627,100500,2523982340,3205,3205,3205,3200,2062
20230627,100400,2517383625,3205,3205,3205,3200,6070
20230627,100300,2497958555,3205,3200,3215,3200,3937
20230627,100200,2485328505,3200,3195,3205,3190,5843
20230627,100100,2466641675,3195,3190,3195,3190,15941
20230627,100000,2415742855,3195,3195,3200,3190,18499
20230627,095900,2356700110,3200,3210,3210,3195,31929
20230627,095800,2254528490,3210,3210,3210,3200,8689
20230627,095700,2226661050,3205,3210,3210,3205,8087
20230627,095600,2200739330,3205,3210,3210,3205,5639
20230627,095500,2182661165,3205,3210,3210,3205,3048
20230627,095400,2172889440,3210,3210,3215,3205,4527
20230627,095300,2158362875,3210,3215,3215,3210,17733
20230627,095200,2101410765,3220,3215,3220,3210,3982
20230627,095100,2088610385,3215,3215,3215,3210,5668
20230627,095000,2070410755,3215,3220,3220,3210,10459
20230627,094900,2036762230,3220,3220,3225,3220,3736
20230627,094800,2024727820,3215,3210,3220,3210,4606
20230627,094700,2009917575,3210,3210,3210,3205,12292
20230627,094600,1970485570,3210,3215,3215,3205,6555
20230627,094500,1949444070,3210,3205,3215,3205,2861
20230627,094400,1940260290,3205,3220,3220,3200,48022
20230627,094300,1786242795,3215,3215,3220,3215,6502
20230627,094200,1765324095,3215,3215,3215,3210,15990
20230627,094100,1713940065,3220,3220,3225,3215,11524
20230627,094000,1676867060,3220,3220,3225,3220,4261
20230627,093900,1663144140,3220,3225,3230,3220,8848
20230627,093800,1634613745,3225,3230,3230,3225,3209
20230627,093700,1624258050,3235,3230,3235,3230,3305
20230627,093600,1613582770,3230,3235,3235,3230,7401
20230627,093500,1589672230,3235,3230,3235,3230,2852
20230627,093400,1580454690,3230,3240,3240,3230,4869
20230627,093300,1564711790,3235,3235,3240,3230,8213
20230627,093200,1538126860,3240,3240,3240,3235,4714
20230627,093100,1522871760,3240,3230,3240,3230,8629
20230627,093000,1494963235,3230,3230,3230,3225,4844
20230627,092900,1479327255,3230,3235,3235,3230,15541
20230627,092800,1429111595,3240,3240,3240,3235,4805
20230627,092700,1413552555,3235,3240,3240,3230,5158
20230627,092600,1396859955,3240,3235,3240,3225,4939
20230627,092500,1380893085,3225,3220,3225,3215,6520
20230627,092400,1359908165,3220,3215,3220,3210,9519
20230627,092300,1329322420,3215,3220,3220,3205,8561
20230627,092200,1301826100,3215,3215,3220,3210,35044
20230627,092100,1189211165,3215,3225,3225,3215,25854
20230627,092000,1105933070,3225,3225,3235,3225,16757
20230627,091900,1051870100,3225,3230,3235,3220,16932
20230627,091800,997278255,3235,3230,3235,3220,18293
20230627,091700,938296895,3230,3240,3240,3225,27737
20230627,091600,848619020,3240,3245,3250,3240,21151
20230627,091500,779993330,3245,3260,3265,3245,17058
20230627,091400,724509610,3260,3275,3280,3260,19410
20230627,091300,661002390,3280,3280,3280,3275,2213
20230627,091200,653751315,3280,3275,3285,3275,18417
20230627,091100,593387545,3275,3260,3275,3255,11581
20230627,091000,555601425,3260,3260,3270,3260,22324
20230627,090900,482810405,3260,3270,3270,3255,19848
20230627,090800,418075380,3275,3275,3275,3270,3956
20230627,090700,405138760,3270,3290,3290,3260,13786
20230627,090600,359910470,3295,3240,3295,3235,27892
20230627,090500,269253270,3245,3260,3260,3240,15418
20230627,090400,219194595,3255,3260,3265,3255,8822
20230627,090300,190466785,3265,3290,3295,3245,24762
20230627,090200,109589185,3295,3315,3315,3295,16259
20230627,090100,55835225,3320,3335,3340,3320,3449
20230627,090000,44359085,3335,3335,3340,3330,12653