stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201200,9632992880,7350,7350,7350,7350,44895
20230627,201100,9632992880,7350,7350,7350,7350,0
20230627,201000,9632992880,7350,7350,7350,7350,0
20230627,200900,9632992880,7350,7350,7350,7350,0
20230627,200800,9632992880,7350,7350,7350,7350,0
20230627,200700,9632992880,7350,7350,7350,7350,0
20230627,200600,9632992880,7350,7350,7350,7350,0
20230627,200500,9632992880,7350,7350,7350,7350,0
20230627,200400,9632992880,7350,7350,7350,7350,0
20230627,200300,9632992880,7350,7350,7350,7350,0
20230627,200200,9632992880,7350,7350,7350,7350,0
20230627,200100,9632992880,7350,7350,7350,7350,0
20230627,200000,9632992880,7350,7350,7350,7350,0
20230627,195900,9632992880,7350,7350,7350,7350,0
20230627,195800,9632992880,7350,7350,7350,7350,0
20230627,195700,9632992880,7350,7350,7350,7350,0
20230627,195600,9632992880,7350,7350,7350,7350,0
20230627,195500,9632992880,7350,7350,7350,7350,0
20230627,195400,9632992880,7350,7350,7350,7350,0
20230627,195300,9632992880,7350,7350,7350,7350,0
20230627,195200,9632992880,7350,7350,7350,7350,0
20230627,195100,9632992880,7350,7350,7350,7350,0
20230627,195000,9632992880,7350,7350,7350,7350,0
20230627,194900,9632992880,7350,7350,7350,7350,0
20230627,194800,9632992880,7350,7350,7350,7350,0
20230627,194700,9632992880,7350,7350,7350,7350,0
20230627,194600,9632992880,7350,7350,7350,7350,0
20230627,194500,9632992880,7350,7350,7350,7350,0
20230627,194400,9632992880,7350,7350,7350,7350,0
20230627,194300,9632992880,7350,7350,7350,7350,0
20230627,194200,9632992880,7350,7350,7350,7350,44895
20230627,194100,9632992880,7350,7350,7350,7350,0
20230627,194000,9632992880,7350,7350,7350,7350,0
20230627,193900,9632992880,7350,7350,7350,7350,0
20230627,193800,9632992880,7350,7350,7350,7350,0
20230627,193700,9632992880,7350,7350,7350,7350,0
20230627,193600,9632992880,7350,7350,7350,7350,0
20230627,193500,9632992880,7350,7350,7350,7350,0
20230627,193400,9632992880,7350,7350,7350,7350,0
20230627,193300,9632992880,7350,7350,7350,7350,0
20230627,193200,9632992880,7350,7350,7350,7350,0
20230627,193100,9632992880,7350,7350,7350,7350,0
20230627,193000,9632992880,7350,7350,7350,7350,0
20230627,192900,9632992880,7350,7350,7350,7350,0
20230627,192800,9632992880,7350,7350,7350,7350,0
20230627,192700,9632992880,7350,7350,7350,7350,0
20230627,192600,9632992880,7350,7350,7350,7350,0
20230627,192500,9632992880,7350,7350,7350,7350,0
20230627,192400,9632992880,7350,7350,7350,7350,0
20230627,192300,9632992880,7350,7350,7350,7350,0
20230627,192200,9632992880,7350,7350,7350,7350,0
20230627,192100,9632992880,7350,7350,7350,7350,0
20230627,192000,9632992880,7350,7350,7350,7350,0
20230627,191900,9632992880,7350,7350,7350,7350,0
20230627,191800,9632992880,7350,7350,7350,7350,0
20230627,191700,9632992880,7350,7350,7350,7350,0
20230627,191600,9632992880,7350,7350,7350,7350,0
20230627,191500,9632992880,7350,7350,7350,7350,0
20230627,191400,9632992880,7350,7350,7350,7350,0
20230627,191300,9632992880,7350,7350,7350,7350,0
20230627,191200,9632992880,7350,7350,7350,7350,44895
20230627,191100,9632992880,7350,7350,7350,7350,0
20230627,191000,9632992880,7350,7350,7350,7350,0
20230627,190900,9632992880,7350,7350,7350,7350,0
20230627,190800,9632992880,7350,7350,7350,7350,0
20230627,190700,9632992880,7350,7350,7350,7350,0
20230627,190600,9632992880,7350,7350,7350,7350,0
20230627,190500,9632992880,7350,7350,7350,7350,0
20230627,190400,9632992880,7350,7350,7350,7350,0
20230627,190300,9632992880,7350,7350,7350,7350,0
20230627,190200,9632992880,7350,7350,7350,7350,0
20230627,190100,9632992880,7350,7350,7350,7350,0
20230627,190000,9632992880,7350,7350,7350,7350,0
20230627,185900,9632992880,7350,7350,7350,7350,0
20230627,185800,9632992880,7350,7350,7350,7350,0
20230627,185700,9632992880,7350,7350,7350,7350,0
20230627,185600,9632992880,7350,7350,7350,7350,0
20230627,185500,9632992880,7350,7350,7350,7350,0
20230627,185400,9632992880,7350,7350,7350,7350,0
20230627,185300,9632992880,7350,7350,7350,7350,0
20230627,185200,9632992880,7350,7350,7350,7350,0
20230627,185100,9632992880,7350,7350,7350,7350,0
20230627,185000,9632992880,7350,7350,7350,7350,0
20230627,184900,9632992880,7350,7350,7350,7350,0
20230627,184800,9632992880,7350,7350,7350,7350,0
20230627,184700,9632992880,7350,7350,7350,7350,0
20230627,184600,9632992880,7350,7350,7350,7350,0
20230627,184500,9632992880,7350,7350,7350,7350,0
20230627,184400,9632992880,7350,7350,7350,7350,0
20230627,184300,9632992880,7350,7350,7350,7350,0
20230627,184200,9632992880,7350,7350,7350,7350,44895
20230627,184100,9632992880,7350,7350,7350,7350,0
20230627,184000,9632992880,7350,7350,7350,7350,0
20230627,183900,9632992880,7350,7350,7350,7350,0
20230627,183800,9632992880,7350,7350,7350,7350,0
20230627,183700,9632992880,7350,7350,7350,7350,0
20230627,183600,9632992880,7350,7350,7350,7350,0
20230627,183500,9632992880,7350,7350,7350,7350,0
20230627,183400,9632992880,7350,7350,7350,7350,0
20230627,183300,9632992880,7350,7350,7350,7350,0
20230627,183200,9632992880,7350,7350,7350,7350,0
20230627,183100,9632992880,7350,7350,7350,7350,0
20230627,183000,9632992880,7350,7350,7350,7350,0
20230627,182900,9632992880,7350,7350,7350,7350,0
20230627,182800,9632992880,7350,7350,7350,7350,0
20230627,182700,9632992880,7350,7350,7350,7350,0
20230627,182600,9632992880,7350,7350,7350,7350,0
20230627,182500,9632992880,7350,7350,7350,7350,0
20230627,182400,9632992880,7350,7350,7350,7350,0
20230627,182300,9632992880,7350,7350,7350,7350,0
20230627,182200,9632992880,7350,7350,7350,7350,0
20230627,182100,9632992880,7350,7350,7350,7350,0
20230627,182000,9632992880,7350,7350,7350,7350,0
20230627,181900,9632992880,7350,7350,7350,7350,0
20230627,181800,9632992880,7350,7350,7350,7350,0
20230627,181700,9632992880,7350,7350,7350,7350,0
20230627,181600,9632992880,7350,7350,7350,7350,0
20230627,181500,9632992880,7350,7350,7350,7350,0
20230627,181400,9632992880,7350,7350,7350,7350,0
20230627,181300,9632992880,7350,7350,7350,7350,0
20230627,181200,9632992880,7350,7350,7350,7350,44895
20230627,181100,9632992880,7350,7350,7350,7350,0
20230627,181000,9632992880,7350,7350,7350,7350,0
20230627,180900,9632992880,7350,7350,7350,7350,0
20230627,180800,9632992880,7350,7350,7350,7350,0
20230627,180700,9632992880,7350,7350,7350,7350,0
20230627,180600,9632992880,7350,7350,7350,7350,0
20230627,180500,9632992880,7350,7350,7350,7350,0
20230627,180400,9632992880,7350,7350,7350,7350,0
20230627,180300,9632992880,7350,7350,7350,7350,0
20230627,180200,9632992880,7350,7350,7350,7350,0
20230627,180100,9632992880,7350,7350,7350,7350,0
20230627,180000,9632992880,7350,7350,7350,7350,0
20230627,175900,9632992880,7350,7350,7350,7350,0
20230627,175800,9632992880,7350,7350,7350,7350,0
20230627,175700,9632992880,7350,7350,7350,7350,0
20230627,175600,9632992880,7350,7350,7350,7350,0
20230627,175500,9632992880,7350,7350,7350,7350,0
20230627,175400,9632992880,7350,7350,7350,7350,0
20230627,175300,9632992880,7350,7350,7350,7350,0
20230627,175200,9632992880,7350,7350,7350,7350,0
20230627,175100,9632992880,7350,7350,7350,7350,0
20230627,175000,9632992880,7350,7350,7350,7350,0
20230627,174900,9632992880,7350,7350,7350,7350,0
20230627,174800,9632992880,7350,7350,7350,7350,0
20230627,174700,9632992880,7350,7350,7350,7350,0
20230627,174600,9632992880,7350,7350,7350,7350,0
20230627,174500,9632992880,7350,7350,7350,7350,0
20230627,174400,9632992880,7350,7350,7350,7350,0
20230627,174300,9632992880,7350,7350,7350,7350,0
20230627,174200,9632992880,7350,7350,7350,7350,44895
20230627,174100,9632992880,7350,7350,7350,7350,0
20230627,174000,9632992880,7350,7350,7350,7350,0
20230627,173900,9632992880,7350,7350,7350,7350,0
20230627,173800,9632992880,7350,7350,7350,7350,0
20230627,173700,9632992880,7350,7350,7350,7350,0
20230627,173600,9632992880,7350,7350,7350,7350,0
20230627,173500,9632992880,7350,7350,7350,7350,0
20230627,173400,9632992880,7350,7350,7350,7350,0
20230627,173300,9632992880,7350,7350,7350,7350,0
20230627,173200,9632992880,7350,7350,7350,7350,0
20230627,173100,9632992880,7350,7350,7350,7350,0
20230627,173000,9632992880,7350,7350,7350,7350,0
20230627,172900,9632992880,7350,7350,7350,7350,0
20230627,172800,9632992880,7350,7350,7350,7350,0
20230627,172700,9632992880,7350,7350,7350,7350,0
20230627,172600,9632992880,7350,7350,7350,7350,0
20230627,172500,9632992880,7350,7350,7350,7350,0
20230627,172400,9632992880,7350,7350,7350,7350,0
20230627,172300,9632992880,7350,7350,7350,7350,0
20230627,172200,9632992880,7350,7350,7350,7350,0
20230627,172100,9632992880,7350,7350,7350,7350,0
20230627,172000,9632992880,7350,7350,7350,7350,0
20230627,171900,9632992880,7350,7350,7350,7350,0
20230627,171800,9632992880,7350,7350,7350,7350,0
20230627,171700,9632992880,7350,7350,7350,7350,0
20230627,171600,9632992880,7350,7350,7350,7350,0
20230627,171500,9632992880,7350,7350,7350,7350,0
20230627,171400,9632992880,7350,7350,7350,7350,0
20230627,171300,9632992880,7350,7350,7350,7350,0
20230627,171200,9632992880,7350,7350,7350,7350,44895
20230627,171100,9632992880,7350,7350,7350,7350,0
20230627,171000,9632992880,7350,7350,7350,7350,0
20230627,170900,9632992880,7350,7350,7350,7350,0
20230627,170800,9632992880,7350,7350,7350,7350,0
20230627,170700,9632992880,7350,7350,7350,7350,0
20230627,170600,9632992880,7350,7350,7350,7350,0
20230627,170500,9632992880,7350,7350,7350,7350,0
20230627,170400,9632992880,7350,7350,7350,7350,0
20230627,170300,9632992880,7350,7350,7350,7350,0
20230627,170200,9632992880,7350,7350,7350,7350,0
20230627,170100,9632992880,7350,7350,7350,7350,0
20230627,170000,9632992880,7350,7350,7350,7350,0
20230627,165900,9632992880,7350,7350,7350,7350,0
20230627,165800,9632992880,7350,7350,7350,7350,0
20230627,165700,9632992880,7350,7350,7350,7350,0
20230627,165600,9632992880,7350,7350,7350,7350,0
20230627,165500,9632992880,7350,7350,7350,7350,0
20230627,165400,9632992880,7350,7350,7350,7350,0
20230627,165300,9632992880,7350,7350,7350,7350,0
20230627,165200,9632992880,7350,7350,7350,7350,0
20230627,165100,9632992880,7350,7350,7350,7350,0
20230627,165000,9632992880,7350,7350,7350,7350,0
20230627,164900,9632992880,7350,7350,7350,7350,0
20230627,164800,9632992880,7350,7350,7350,7350,0
20230627,164700,9632992880,7350,7350,7350,7350,0
20230627,164600,9632992880,7350,7350,7350,7350,0
20230627,164500,9632992880,7350,7350,7350,7350,0
20230627,164400,9632992880,7350,7350,7350,7350,0
20230627,164300,9632992880,7350,7350,7350,7350,0
20230627,164200,9632992880,7350,7350,7350,7350,44895
20230627,164100,9632992880,7350,7350,7350,7350,0
20230627,164000,9632992880,7350,7350,7350,7350,0
20230627,163900,9632992880,7350,7350,7350,7350,0
20230627,163800,9632992880,7350,7350,7350,7350,0
20230627,163700,9632992880,7350,7350,7350,7350,0
20230627,163600,9632992880,7350,7350,7350,7350,0
20230627,163500,9632992880,7350,7350,7350,7350,0
20230627,163400,9632992880,7350,7350,7350,7350,0
20230627,163300,9632992880,7350,7350,7350,7350,0
20230627,163200,9632992880,7350,7350,7350,7350,0
20230627,163100,9632992880,7350,7350,7350,7350,0
20230627,163000,9632992880,7350,7350,7350,7350,0
20230627,162900,9632992880,7350,7350,7350,7350,0
20230627,162800,9632992880,7350,7350,7350,7350,0
20230627,162700,9632992880,7350,7350,7350,7350,0
20230627,162600,9632992880,7350,7350,7350,7350,0
20230627,162500,9632992880,7350,7350,7350,7350,0
20230627,162400,9632992880,7350,7350,7350,7350,0
20230627,162300,9632992880,7350,7350,7350,7350,0
20230627,162200,9632992880,7350,7350,7350,7350,0
20230627,162100,9632992880,7350,7350,7350,7350,0
20230627,162000,9632992880,7350,7350,7350,7350,0
20230627,161900,9632992880,7350,7350,7350,7350,0
20230627,161800,9632992880,7350,7350,7350,7350,0
20230627,161700,9632992880,7350,7350,7350,7350,0
20230627,161600,9632992880,7350,7350,7350,7350,0
20230627,161500,9632992880,7350,7350,7350,7350,0
20230627,161400,9632992880,7350,7350,7350,7350,0
20230627,161300,9632992880,7350,7350,7350,7350,0
20230627,161200,9632992880,7350,7350,7350,7350,44895
20230627,161100,9632992880,7350,7350,7350,7350,0
20230627,161000,9632992880,7350,7350,7350,7350,0
20230627,160900,9632992880,7350,7350,7350,7350,0
20230627,160800,9632992880,7350,7350,7350,7350,0
20230627,160700,9632992880,7350,7350,7350,7350,0
20230627,160600,9632992880,7350,7350,7350,7350,0
20230627,160500,9632992880,7350,7350,7350,7350,0
20230627,160400,9632992880,7350,7350,7350,7350,0
20230627,160300,9632992880,7350,7350,7350,7350,0
20230627,160200,9632992880,7350,7350,7350,7350,0
20230627,160100,9632992880,7350,7350,7350,7350,0
20230627,160000,9632992880,7350,7350,7350,7350,0
20230627,155900,9632992880,7350,7350,7350,7350,0
20230627,155800,9632992880,7350,7350,7350,7350,0
20230627,155700,9632992880,7350,7350,7350,7350,0
20230627,155600,9632992880,7350,7350,7350,7350,0
20230627,155500,9632992880,7350,7350,7350,7350,0
20230627,155400,9632992880,7350,7350,7350,7350,0
20230627,155300,9632992880,7350,7350,7350,7350,0
20230627,155200,9632992880,7350,7350,7350,7350,0
20230627,155100,9632992880,7350,7350,7350,7350,0
20230627,155000,9632992880,7350,7350,7350,7350,0
20230627,154900,9632992880,7350,7350,7350,7350,0
20230627,154800,9632992880,7350,7350,7350,7350,0
20230627,154700,9632992880,7350,7350,7350,7350,0
20230627,154600,9632992880,7350,7350,7350,7350,0
20230627,154500,9632992880,7350,7350,7350,7350,0
20230627,154400,9632992880,7350,7350,7350,7350,0
20230627,154300,9632992880,7350,7350,7350,7350,0
20230627,154200,9632992880,7350,7350,7350,7350,44895
20230627,154100,9632992880,7350,7350,7350,7350,0
20230627,154000,9632992880,7350,7350,7350,7350,0
20230627,153900,9632992880,7350,7350,7350,7350,0
20230627,153800,9632992880,7350,7350,7350,7350,0
20230627,153700,9632992880,7350,7350,7350,7350,0
20230627,153600,9632992880,7350,7350,7350,7350,0
20230627,153500,9632992880,7350,7350,7350,7350,0
20230627,153400,9632992880,7350,7350,7350,7350,0
20230627,153300,9632992880,7350,7350,7350,7350,0
20230627,153200,9632992880,7350,7350,7350,7350,0
20230627,153100,9632992880,7350,7350,7350,7350,0
20230627,153000,9632992880,7350,7350,7350,7350,44895
20230627,152900,9303014630,7310,7310,7310,7310,0
20230627,152800,9303014630,7310,7310,7310,7310,0
20230627,152700,9303014630,7310,7310,7310,7310,0
20230627,152600,9303014630,7310,7310,7310,7310,0
20230627,152500,9303014630,7310,7310,7310,7310,0
20230627,152400,9303014630,7310,7310,7310,7310,0
20230627,152300,9303014630,7310,7310,7310,7310,0
20230627,152200,9303014630,7310,7310,7310,7310,0
20230627,152100,9303014630,7310,7310,7310,7310,0
20230627,152000,9303014630,7310,7310,7310,7310,0
20230627,151900,9303014630,7310,7320,7320,7290,17617
20230627,151800,9174325650,7320,7310,7320,7300,16200
20230627,151700,9055869470,7310,7290,7310,7280,12174
20230627,151600,8966991290,7290,7280,7290,7280,1033
20230627,151500,8959464820,7280,7280,7280,7270,3832
20230627,151400,8931577440,7280,7260,7280,7260,2461
20230627,151300,8913690400,7260,7290,7300,7260,18129
20230627,151200,8781707980,7290,7300,7310,7290,5208
20230627,151100,8743699610,7310,7320,7320,7300,3648
20230627,151000,8717062220,7310,7310,7320,7300,9762
20230627,150900,8645751110,7300,7300,7310,7290,1411
20230627,150800,8635451590,7300,7290,7300,7280,5714
20230627,150700,8593767310,7290,7290,7290,7260,9186
20230627,150600,8527030340,7280,7260,7280,7260,4071
20230627,150500,8497408730,7260,7280,7280,7260,6869
20230627,150400,8447464970,7270,7280,7280,7270,2246
20230627,150300,8431126100,7280,7270,7280,7260,3215
20230627,150200,8407764790,7270,7280,7280,7260,484
20230627,150100,8404243900,7280,7260,7280,7250,1292
20230627,150000,8394866490,7260,7290,7290,7250,6529
20230627,145900,8347434770,7290,7270,7290,7260,1050
20230627,145800,8339796000,7270,7310,7310,7270,22960
20230627,145700,8172553370,7310,7310,7310,7300,4988
20230627,145600,8136111500,7300,7300,7310,7300,6122
20230627,145500,8091379790,7310,7300,7310,7290,12665
20230627,145400,7998930520,7300,7300,7300,7280,1672
20230627,145300,7986741200,7280,7290,7290,7270,11102
20230627,145200,7905845550,7280,7270,7280,7270,1943
20230627,145100,7891700750,7270,7280,7290,7270,498
20230627,145000,7888077120,7280,7270,7290,7270,712
20230627,144900,7882894000,7270,7290,7300,7260,10693
20230627,144800,7805052560,7290,7290,7300,7290,1595
20230627,144700,7793421720,7300,7330,7340,7290,4800
20230627,144600,7758287440,7330,7300,7350,7300,19227
20230627,144500,7617375470,7300,7280,7310,7270,9466
20230627,144400,7548305160,7280,7260,7280,7260,1084
20230627,144300,7540424200,7260,7250,7260,7240,2314
20230627,144200,7523641510,7240,7270,7270,7240,5604
20230627,144100,7483022760,7270,7260,7270,7250,3598
20230627,144000,7456919400,7260,7250,7270,7250,778
20230627,143900,7451277170,7250,7250,7250,7250,307
20230627,143800,7449051420,7250,7270,7280,7250,2113
20230627,143700,7433714980,7270,7270,7270,7270,486
20230627,143600,7430181760,7280,7280,7290,7260,5715
20230627,143500,7388603390,7270,7270,7270,7250,2432
20230627,143400,7370945400,7270,7260,7270,7240,734
20230627,143300,7365615220,7250,7260,7270,7240,5239
20230627,143200,7327617090,7260,7270,7280,7260,2795
20230627,143100,7307302890,7280,7280,7280,7270,660
20230627,143000,7302498120,7280,7280,7290,7270,820
20230627,142900,7296529100,7280,7250,7280,7250,2395
20230627,142800,7279105500,7270,7290,7290,7250,4494
20230627,142700,7246473380,7270,7280,7320,7270,21749
20230627,142600,7087794290,7290,7270,7290,7250,8261
20230627,142500,7027634010,7250,7270,7270,7250,1151
20230627,142400,7019286260,7270,7260,7270,7240,1100
20230627,142300,7011299500,7240,7250,7260,7240,1311
20230627,142200,7001795110,7240,7230,7250,7230,1763
20230627,142100,6989034460,7230,7240,7250,7230,713
20230627,142000,6983872350,7240,7240,7250,7240,299
20230627,141900,6981707570,7240,7240,7250,7230,3192
20230627,141800,6958597430,7240,7260,7260,7240,3629
20230627,141700,6932282180,7260,7280,7280,7260,1348
20230627,141600,6922491370,7250,7280,7290,7250,9376
20230627,141500,6854404220,7280,7270,7290,7270,2129
20230627,141400,6838904890,7260,7280,7280,7260,12893
20230627,141300,6745148000,7280,7260,7290,7260,5401
20230627,141200,6705825350,7260,7240,7260,7230,10614
20230627,141100,6628896850,7240,7230,7240,7230,1311
20230627,141000,6619407510,7240,7240,7240,7230,243
20230627,140900,6617649230,7230,7230,7240,7220,2340
20230627,140800,6600731000,7240,7220,7240,7220,4669
20230627,140700,6566974220,7230,7220,7230,7220,2464
20230627,140600,6549160040,7230,7220,7230,7220,1490
20230627,140500,6538393300,7230,7220,7230,7220,1176
20230627,140400,6529893270,7220,7220,7220,7220,186
20230627,140300,6528550350,7220,7220,7220,7210,1434
20230627,140200,6518197010,7220,7220,7220,7220,458
20230627,140100,6514890250,7220,7210,7220,7210,1760
20230627,140000,6502183900,7210,7210,7210,7200,461
20230627,135900,6498864130,7210,7220,7220,7210,1813
20230627,135800,6485783720,7230,7230,7230,7230,1013
20230627,135700,6478459730,7230,7230,7240,7220,1405
20230627,135600,6468297610,7230,7230,7240,7230,944
20230627,135500,6461471180,7240,7230,7250,7230,2654
20230627,135400,6442259060,7240,7240,7250,7220,8848
20230627,135300,6378271360,7240,7220,7240,7220,5730
20230627,135200,6336809900,7220,7220,7220,7220,2225
20230627,135100,6320745400,7210,7210,7220,7200,1633
20230627,135000,6308970020,7200,7200,7200,7200,1167
20230627,134900,6300567620,7200,7190,7200,7190,687
20230627,134800,6295624450,7200,7200,7200,7190,1454
20230627,134700,6285156150,7200,7190,7200,7170,513
20230627,134600,6281466840,7200,7190,7200,7190,289
20230627,134500,6279388820,7190,7190,7190,7190,3233
20230627,134400,6256143550,7210,7210,7210,7210,20
20230627,134300,6255999350,7190,7190,7200,7180,1325
20230627,134200,6246478390,7190,7180,7190,7180,1132
20230627,134100,6238350610,7170,7170,7180,7170,142
20230627,134000,6237332460,7170,7190,7190,7170,1275
20230627,133900,6228183290,7200,7190,7210,7170,2916
20230627,133800,6207195240,7170,7180,7180,7170,3426
20230627,133700,6182616990,7190,7200,7200,7190,62
20230627,133600,6182171110,7190,7190,7190,7180,337
20230627,133500,6179748110,7180,7180,7190,7180,95
20230627,133400,6179066000,7180,7190,7190,7180,285
20230627,133300,6177019280,7190,7200,7200,7190,783
20230627,133200,6171389500,7200,7200,7200,7200,70
20230627,133100,6170885500,7200,7210,7210,7200,207
20230627,133000,6169395060,7210,7200,7210,7200,11
20230627,132900,6169315850,7200,7200,7200,7200,205
20230627,132800,6167839850,7200,7200,7210,7200,1051
20230627,132700,6160271560,7200,7190,7200,7190,666
20230627,132600,6155478470,7190,7200,7200,7180,300
20230627,132500,6153321370,7200,7190,7200,7190,107
20230627,132400,6152551230,7190,7200,7210,7190,253
20230627,132300,6150729710,7200,7200,7200,7200,472
20230627,132200,6147331310,7200,7190,7210,7190,903
20230627,132100,6140830640,7190,7190,7190,7180,651
20230627,132000,6136149960,7200,7200,7200,7200,1907
20230627,131900,6122419560,7200,7200,7210,7200,1222
20230627,131800,6113611160,7210,7200,7210,7200,526
20230627,131700,6109822870,7210,7190,7210,7190,958
20230627,131600,6102922880,7200,7190,7200,7190,871
20230627,131500,6096653480,7190,7180,7190,7180,180
20230627,131400,6095361070,7170,7170,7170,7170,759
20230627,131300,6089919040,7170,7170,7180,7170,57
20230627,131200,6089510340,7170,7170,7170,7170,31
20230627,131100,6089288070,7170,7180,7180,7170,426
20230627,131000,6086232870,7180,7180,7180,7180,0
20230627,130900,6086232870,7180,7170,7180,7170,49
20230627,130800,6085881530,7180,7170,7180,7170,266
20230627,130700,6083974290,7180,7170,7180,7170,305
20230627,130600,6081787420,7180,7180,7180,7170,316
20230627,130500,6079521540,7180,7180,7180,7180,4
20230627,130400,6079492820,7180,7190,7190,7180,7
20230627,130300,6079442550,7170,7190,7190,7170,1501
20230627,130200,6068678780,7180,7180,7180,7180,84
20230627,130100,6068075660,7170,7190,7190,7170,89
20230627,130000,6067437370,7190,7200,7200,7190,136
20230627,125900,6066459110,7200,7210,7210,7200,1283
20230627,125800,6057221170,7200,7200,7210,7200,1046
20230627,125700,6049687770,7200,7160,7200,7160,11300
20230627,125600,5968416640,7170,7160,7170,7160,469
20230627,125500,5965054720,7150,7150,7160,7140,143
20230627,125400,5964033290,7150,7160,7160,7150,392
20230627,125300,5961230480,7150,7150,7150,7150,261
20230627,125200,5959364330,7140,7150,7150,7140,237
20230627,125100,5957672100,7150,7150,7160,7140,120
20230627,125000,5956813140,7140,7140,7140,7130,45
20230627,124900,5956492000,7140,7150,7150,7140,803
20230627,124800,5950758550,7130,7160,7160,7130,902
20230627,124700,5944319400,7160,7150,7160,7140,1752
20230627,124600,5931788260,7150,7140,7160,7140,1278
20230627,124500,5922650580,7140,7140,7150,7140,814
20230627,124400,5916838480,7140,7160,7160,7140,1027
20230627,124300,5909505670,7140,7140,7140,7140,511
20230627,124200,5905857130,7130,7140,7140,7130,1120
20230627,124100,5897869120,7160,7140,7160,7140,1872
20230627,124000,5884501040,7140,7150,7150,7140,4891
20230627,123900,5849534090,7150,7160,7160,7150,930
20230627,123800,5842875800,7160,7160,7160,7160,1
20230627,123700,5842868640,7150,7150,7150,7140,931
20230627,123600,5836215020,7150,7150,7150,7150,828
20230627,123500,5830294820,7150,7150,7160,7150,1216
20230627,123400,5821599320,7170,7170,7170,7150,1000
20230627,123300,5814448980,7170,7170,7170,7160,167
20230627,123200,5813252000,7170,7170,7170,7170,16
20230627,123100,5813137280,7160,7150,7160,7140,510
20230627,123000,5809490240,7150,7140,7160,7140,834
20230627,122900,5803533140,7150,7150,7150,7150,541
20230627,122800,5799664990,7160,7160,7160,7160,0
20230627,122700,5799664990,7160,7160,7160,7160,165
20230627,122600,5798483590,7150,7170,7170,7150,56
20230627,122500,5798082520,7150,7140,7170,7140,2924
20230627,122400,5777161560,7150,7130,7150,7130,1797
20230627,122300,5764328720,7140,7130,7140,7130,962
20230627,122200,5757469140,7130,7140,7140,7130,92
20230627,122100,5756813060,7130,7130,7130,7130,448
20230627,122000,5753618820,7130,7120,7130,7120,438
20230627,121900,5750498790,7130,7130,7140,7110,3853
20230627,121800,5723064820,7130,7130,7130,7130,731
20230627,121700,5717852790,7130,7120,7140,7120,1007
20230627,121600,5710675320,7120,7120,7120,7120,28
20230627,121500,5710475960,7120,7120,7140,7110,1403
20230627,121400,5700483090,7120,7130,7130,7120,2534
20230627,121300,5682440580,7130,7130,7130,7130,1077
20230627,121200,5674761570,7150,7130,7150,7120,1791
20230627,121100,5662007790,7130,7140,7150,7130,3955
20230627,121000,5633806310,7140,7140,7140,7140,542
20230627,120900,5629936430,7140,7130,7150,7130,1018
20230627,120800,5622667340,7130,7140,7150,7130,766
20230627,120700,5617201420,7150,7150,7150,7150,1043
20230627,120600,5609743970,7160,7150,7160,7150,334
20230627,120500,5607355860,7150,7140,7160,7130,619
20230627,120400,5602925850,7140,7140,7140,7140,2
20230627,120300,5602911570,7140,7140,7150,7140,1545
20230627,120200,5591880150,7150,7150,7150,7140,576
20230627,120100,5587762750,7160,7150,7160,7150,256
20230627,120000,5585932290,7150,7140,7150,7140,107
20230627,115900,5585167650,7150,7140,7150,7140,1033
20230627,115800,5577781840,7150,7150,7150,7140,625
20230627,115700,5573317850,7150,7150,7160,7140,355
20230627,115600,5570779600,7140,7140,7150,7130,719
20230627,115500,5565645940,7140,7140,7150,7140,640
20230627,115400,5561076330,7140,7140,7140,7140,809
20230627,115300,5555300070,7150,7150,7150,7140,1080
20230627,115200,5547582210,7140,7140,7150,7140,944
20230627,115100,5540840830,7150,7150,7150,7140,115
20230627,115000,5540018620,7160,7150,7160,7140,274
20230627,114900,5538060760,7160,7150,7160,7150,1601
20230627,114800,5526613600,7160,7140,7160,7140,366
20230627,114700,5524000040,7140,7150,7160,7140,5866
20230627,114600,5482079440,7160,7150,7160,7150,1942
20230627,114500,5468191330,7150,7150,7150,7150,1111
20230627,114400,5460247680,7160,7170,7170,7160,845
20230627,114300,5454197350,7170,7170,7170,7170,18
20230627,114200,5454068290,7160,7160,7160,7160,713
20230627,114100,5448963210,7170,7170,7170,7160,56
20230627,114000,5448562090,7170,7160,7170,7160,1175
20230627,113900,5440149050,7170,7150,7170,7150,1119
20230627,113800,5432137230,7150,7160,7160,7150,942
20230627,113700,5425401880,7160,7160,7170,7160,714
20230627,113600,5420289620,7160,7180,7180,7160,553
20230627,113500,5416327980,7160,7180,7180,7150,4484
20230627,113400,5384212390,7180,7190,7190,7180,438
20230627,113300,5381067330,7190,7190,7190,7180,4605
20230627,113200,5347986170,7190,7200,7200,7190,1400
20230627,113100,5337915710,7190,7200,7210,7190,5929
20230627,113000,5295197490,7210,7200,7210,7200,401
20230627,112900,5292309250,7200,7210,7220,7200,3142
20230627,112800,5269654610,7220,7220,7230,7210,1020
20230627,112700,5262297660,7220,7210,7220,7210,488
20230627,112600,5258778560,7200,7200,7210,7200,274
20230627,112500,5256805750,7210,7200,7210,7200,761
20230627,112400,5251326410,7200,7210,7210,7200,1300
20230627,112300,5241954180,7210,7230,7230,7210,737
20230627,112200,5236639420,7230,7230,7240,7220,1923
20230627,112100,5222740370,7240,7240,7240,7230,540
20230627,112000,5218831200,7240,7230,7240,7230,779
20230627,111900,5213198730,7240,7240,7240,7230,1116
20230627,111800,5205120060,7240,7240,7240,7230,1121
20230627,111700,5197004500,7240,7240,7240,7240,647
20230627,111600,5192320220,7240,7240,7240,7240,1413
20230627,111500,5182090100,7230,7240,7250,7230,627
20230627,111400,5177553550,7250,7270,7280,7250,3664
20230627,111300,5150918970,7280,7250,7280,7250,19184
20230627,111200,5011469960,7250,7220,7260,7220,8201
20230627,111100,4952104470,7220,7220,7230,7220,362
20230627,111000,4949490740,7220,7200,7220,7200,203
20230627,110900,4948026010,7210,7210,7210,7200,1371
20230627,110800,4938152930,7210,7210,7220,7200,541
20230627,110700,4934250130,7210,7220,7220,7210,1089
20230627,110600,4926397320,7220,7210,7220,7210,831
20230627,110500,4920402640,7210,7220,7220,7210,1207
20230627,110400,4911689250,7220,7230,7230,7220,763
20230627,110300,4906178340,7240,7250,7250,7200,13017
20230627,110200,4812252170,7250,7260,7260,7250,6707
20230627,110100,4763600840,7260,7270,7270,7260,3111
20230627,110000,4740998300,7270,7240,7270,7220,13926
20230627,105900,4640073180,7230,7240,7240,7230,2124
20230627,105800,4624708920,7240,7240,7250,7240,7004
20230627,105700,4573996460,7240,7250,7250,7240,672
20230627,105600,4569126670,7250,7250,7260,7250,1026
20230627,105500,4561683060,7250,7260,7260,7250,4526
20230627,105400,4528867390,7250,7230,7250,7230,4700
20230627,105300,4494829410,7230,7220,7230,7220,2025
20230627,105200,4480191040,7230,7230,7240,7230,616
20230627,105100,4475733540,7230,7230,7240,7230,579
20230627,105000,4471546810,7230,7220,7230,7220,3820
20230627,104900,4443939740,7230,7220,7230,7220,346
20230627,104800,4441440810,7230,7230,7230,7230,448
20230627,104700,4438201770,7230,7240,7240,7230,2070
20230627,104600,4423231910,7240,7220,7240,7220,1725
20230627,104500,4410753250,7220,7220,7240,7220,1540
20230627,104400,4399609980,7210,7210,7240,7210,478
20230627,104300,4396157000,7200,7200,7220,7180,2131
20230627,104200,4380787190,7180,7190,7190,7180,6179
20230627,104100,4336387450,7190,7200,7200,7190,3730
20230627,104000,4309551080,7200,7210,7220,7200,2457
20230627,103900,4291848310,7210,7230,7230,7210,3192
20230627,103800,4268808110,7230,7240,7240,7230,2797
20230627,103700,4248570880,7240,7250,7260,7240,6514
20230627,103600,4201330760,7250,7240,7250,7230,5607
20230627,103500,4160738960,7250,7250,7270,7250,3904
20230627,103400,4132423370,7250,7240,7260,7230,2896
20230627,103300,4111428110,7240,7230,7260,7230,4014
20230627,103200,4082343380,7230,7230,7240,7230,785
20230627,103100,4076663050,7230,7230,7230,7220,467
20230627,103000,4073288220,7240,7240,7240,7210,4072
20230627,102900,4043882080,7250,7230,7270,7230,5317
20230627,102800,4005311050,7230,7230,7230,7230,1838
20230627,102700,3992022310,7230,7220,7230,7210,4509
20230627,102600,3959501750,7210,7210,7230,7210,2327
20230627,102500,3942718050,7220,7250,7260,7220,4056
20230627,102400,3913322930,7260,7230,7260,7230,2842
20230627,102300,3892738430,7230,7270,7270,7230,5448
20230627,102200,3853273310,7270,7230,7270,7210,17413
20230627,102100,3727161420,7240,7210,7240,7210,8577
20230627,102000,3665237090,7210,7190,7210,7160,6608
20230627,101900,3617775040,7190,7180,7190,7180,385
20230627,101800,3615008080,7180,7190,7200,7180,703
20230627,101700,3609954010,7200,7200,7200,7190,843
20230627,101600,3603884480,7200,7200,7210,7200,3007
20230627,101500,3582233770,7210,7190,7210,7190,2991
20230627,101400,3560677650,7190,7190,7190,7170,2180
20230627,101300,3545028350,7190,7190,7190,7190,710
20230627,101200,3539923450,7190,7190,7190,7190,1255
20230627,101100,3530900000,7170,7190,7190,7160,1655
20230627,101000,3519006780,7190,7160,7210,7160,5561
20230627,100900,3479019650,7160,7150,7160,7150,1526
20230627,100800,3468093690,7160,7140,7160,7140,1259
20230627,100700,3459097520,7140,7140,7150,7130,1762
20230627,100600,3446510400,7140,7140,7140,7140,431
20230627,100500,3443433060,7160,7160,7160,7160,943
20230627,100400,3436681180,7140,7140,7180,7120,2562
20230627,100300,3418339560,7120,7150,7150,7110,1898
20230627,100200,3404798850,7130,7120,7130,7090,3621
20230627,100100,3379066920,7120,7080,7120,7080,2780
20230627,100000,3359323690,7080,7090,7090,7070,1844
20230627,095900,3346267170,7080,7080,7080,7080,1457
20230627,095800,3335951610,7080,7080,7090,7080,2572
20230627,095700,3317741830,7080,7090,7100,7080,5533
20230627,095600,3278543590,7090,7100,7100,7090,2213
20230627,095500,3262852050,7100,7110,7110,7100,3376
20230627,095400,3238880640,7110,7100,7110,7100,957
20230627,095300,3232084630,7110,7110,7110,7100,2013
20230627,095200,3217776900,7110,7110,7120,7110,3248
20230627,095100,3194683110,7110,7110,7120,7110,1818
20230627,095000,3181754740,7120,7110,7120,7110,1215
20230627,094900,3173106100,7110,7120,7120,7110,726
20230627,094800,3167943640,7120,7110,7120,7110,1322
20230627,094700,3158531070,7110,7130,7130,7110,831
20230627,094600,3152621190,7130,7110,7130,7100,2203
20230627,094500,3136965350,7110,7110,7110,7100,1156
20230627,094400,3128750250,7110,7130,7130,7110,2595
20230627,094300,3110274800,7130,7150,7150,7130,2124
20230627,094200,3095130650,7150,7140,7150,7130,3095
20230627,094100,3073059560,7150,7150,7180,7130,7244
20230627,094000,3021241920,7150,7120,7150,7120,4323
20230627,093900,2990413560,7120,7130,7130,7120,2048
20230627,093800,2975823420,7130,7150,7150,7130,1082
20230627,093700,2968107100,7130,7150,7150,7130,1467
20230627,093600,2957638210,7130,7130,7150,7130,1020
20230627,093500,2950365490,7130,7160,7170,7130,1977
20230627,093400,2936230150,7160,7160,7180,7130,2995
20230627,093300,2914784480,7160,7130,7160,7110,2320
20230627,093200,2898269690,7130,7110,7150,7110,4367
20230627,093100,2867167870,7100,7110,7120,7100,1295
20230627,093000,2857964260,7110,7110,7110,7100,3642
20230627,092900,2832097450,7110,7110,7120,7100,1334
20230627,092800,2822611710,7110,7080,7110,7080,1425
20230627,092700,2812493780,7090,7130,7130,7090,27997
20230627,092600,2613645530,7130,7140,7140,7130,4947
20230627,092500,2578365890,7130,7190,7190,7130,12384
20230627,092400,2489662610,7200,7180,7250,7170,5695
20230627,092300,2448625340,7190,7160,7190,7160,4771
20230627,092200,2414415980,7160,7150,7190,7150,4267
20230627,092100,2383877410,7150,7140,7150,7120,2865
20230627,092000,2363423820,7140,7120,7140,7110,5205
20230627,091900,2326350080,7120,7140,7140,7120,3724
20230627,091800,2299804240,7120,7130,7140,7110,6172
20230627,091700,2255857210,7140,7190,7200,7140,8798
20230627,091600,2192858700,7190,7200,7220,7190,8456
20230627,091500,2131959930,7230,7250,7270,7200,18504
20230627,091400,1998085160,7250,7240,7270,7230,10315
20230627,091300,1923241780,7240,7250,7250,7220,12122
20230627,091200,1835510180,7230,7230,7250,7200,14940
20230627,091100,1727615650,7250,7210,7270,7210,29622
20230627,091000,1513136640,7220,7160,7220,7150,10780
20230627,090900,1435605090,7160,7110,7190,7090,10751
20230627,090800,1358996850,7120,7140,7140,7120,5249
20230627,090700,1321605910,7140,7120,7150,7090,5292
20230627,090600,1283911780,7130,7080,7150,7050,11845
20230627,090500,1199801220,7050,7060,7100,7000,20238
20230627,090400,1057322330,7030,7200,7220,7030,41507
20230627,090300,761811590,7190,7220,7250,7190,12945
20230627,090200,668450100,7220,7260,7280,7190,35939
20230627,090100,408134280,7260,7230,7260,7200,18479
20230627,090000,274469640,7240,7200,7240,7180,32415