stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201600,3474567980,7480,7480,7480,7480,10020
20230627,201500,3474567980,7480,7480,7480,7480,0
20230627,201400,3474567980,7480,7480,7480,7480,0
20230627,201300,3474567980,7480,7480,7480,7480,0
20230627,201200,3474567980,7480,7480,7480,7480,0
20230627,201100,3474567980,7480,7480,7480,7480,0
20230627,201000,3474567980,7480,7480,7480,7480,0
20230627,200900,3474567980,7480,7480,7480,7480,0
20230627,200800,3474567980,7480,7480,7480,7480,0
20230627,200700,3474567980,7480,7480,7480,7480,0
20230627,200600,3474567980,7480,7480,7480,7480,0
20230627,200500,3474567980,7480,7480,7480,7480,0
20230627,200400,3474567980,7480,7480,7480,7480,0
20230627,200300,3474567980,7480,7480,7480,7480,0
20230627,200200,3474567980,7480,7480,7480,7480,0
20230627,200100,3474567980,7480,7480,7480,7480,0
20230627,200000,3474567980,7480,7480,7480,7480,0
20230627,195900,3474567980,7480,7480,7480,7480,0
20230627,195800,3474567980,7480,7480,7480,7480,0
20230627,195700,3474567980,7480,7480,7480,7480,0
20230627,195600,3474567980,7480,7480,7480,7480,0
20230627,195500,3474567980,7480,7480,7480,7480,0
20230627,195400,3474567980,7480,7480,7480,7480,0
20230627,195300,3474567980,7480,7480,7480,7480,0
20230627,195200,3474567980,7480,7480,7480,7480,0
20230627,195100,3474567980,7480,7480,7480,7480,0
20230627,195000,3474567980,7480,7480,7480,7480,0
20230627,194900,3474567980,7480,7480,7480,7480,0
20230627,194800,3474567980,7480,7480,7480,7480,0
20230627,194700,3474567980,7480,7480,7480,7480,0
20230627,194600,3474567980,7480,7480,7480,7480,10020
20230627,194500,3474567980,7480,7480,7480,7480,0
20230627,194400,3474567980,7480,7480,7480,7480,0
20230627,194300,3474567980,7480,7480,7480,7480,0
20230627,194200,3474567980,7480,7480,7480,7480,0
20230627,194100,3474567980,7480,7480,7480,7480,0
20230627,194000,3474567980,7480,7480,7480,7480,0
20230627,193900,3474567980,7480,7480,7480,7480,0
20230627,193800,3474567980,7480,7480,7480,7480,0
20230627,193700,3474567980,7480,7480,7480,7480,0
20230627,193600,3474567980,7480,7480,7480,7480,0
20230627,193500,3474567980,7480,7480,7480,7480,0
20230627,193400,3474567980,7480,7480,7480,7480,0
20230627,193300,3474567980,7480,7480,7480,7480,0
20230627,193200,3474567980,7480,7480,7480,7480,0
20230627,193100,3474567980,7480,7480,7480,7480,0
20230627,193000,3474567980,7480,7480,7480,7480,0
20230627,192900,3474567980,7480,7480,7480,7480,0
20230627,192800,3474567980,7480,7480,7480,7480,0
20230627,192700,3474567980,7480,7480,7480,7480,0
20230627,192600,3474567980,7480,7480,7480,7480,0
20230627,192500,3474567980,7480,7480,7480,7480,0
20230627,192400,3474567980,7480,7480,7480,7480,0
20230627,192300,3474567980,7480,7480,7480,7480,0
20230627,192200,3474567980,7480,7480,7480,7480,0
20230627,192100,3474567980,7480,7480,7480,7480,0
20230627,192000,3474567980,7480,7480,7480,7480,0
20230627,191900,3474567980,7480,7480,7480,7480,0
20230627,191800,3474567980,7480,7480,7480,7480,0
20230627,191700,3474567980,7480,7480,7480,7480,0
20230627,191600,3474567980,7480,7480,7480,7480,10020
20230627,191500,3474567980,7480,7480,7480,7480,0
20230627,191400,3474567980,7480,7480,7480,7480,0
20230627,191300,3474567980,7480,7480,7480,7480,0
20230627,191200,3474567980,7480,7480,7480,7480,0
20230627,191100,3474567980,7480,7480,7480,7480,0
20230627,191000,3474567980,7480,7480,7480,7480,0
20230627,190900,3474567980,7480,7480,7480,7480,0
20230627,190800,3474567980,7480,7480,7480,7480,0
20230627,190700,3474567980,7480,7480,7480,7480,0
20230627,190600,3474567980,7480,7480,7480,7480,0
20230627,190500,3474567980,7480,7480,7480,7480,0
20230627,190400,3474567980,7480,7480,7480,7480,0
20230627,190300,3474567980,7480,7480,7480,7480,0
20230627,190200,3474567980,7480,7480,7480,7480,0
20230627,190100,3474567980,7480,7480,7480,7480,0
20230627,190000,3474567980,7480,7480,7480,7480,0
20230627,185900,3474567980,7480,7480,7480,7480,0
20230627,185800,3474567980,7480,7480,7480,7480,0
20230627,185700,3474567980,7480,7480,7480,7480,0
20230627,185600,3474567980,7480,7480,7480,7480,0
20230627,185500,3474567980,7480,7480,7480,7480,0
20230627,185400,3474567980,7480,7480,7480,7480,0
20230627,185300,3474567980,7480,7480,7480,7480,0
20230627,185200,3474567980,7480,7480,7480,7480,0
20230627,185100,3474567980,7480,7480,7480,7480,0
20230627,185000,3474567980,7480,7480,7480,7480,0
20230627,184900,3474567980,7480,7480,7480,7480,0
20230627,184800,3474567980,7480,7480,7480,7480,0
20230627,184700,3474567980,7480,7480,7480,7480,0
20230627,184600,3474567980,7480,7480,7480,7480,10020
20230627,184500,3474567980,7480,7480,7480,7480,0
20230627,184400,3474567980,7480,7480,7480,7480,0
20230627,184300,3474567980,7480,7480,7480,7480,0
20230627,184200,3474567980,7480,7480,7480,7480,0
20230627,184100,3474567980,7480,7480,7480,7480,0
20230627,184000,3474567980,7480,7480,7480,7480,0
20230627,183900,3474567980,7480,7480,7480,7480,0
20230627,183800,3474567980,7480,7480,7480,7480,0
20230627,183700,3474567980,7480,7480,7480,7480,0
20230627,183600,3474567980,7480,7480,7480,7480,0
20230627,183500,3474567980,7480,7480,7480,7480,0
20230627,183400,3474567980,7480,7480,7480,7480,0
20230627,183300,3474567980,7480,7480,7480,7480,0
20230627,183200,3474567980,7480,7480,7480,7480,0
20230627,183100,3474567980,7480,7480,7480,7480,0
20230627,183000,3474567980,7480,7480,7480,7480,0
20230627,182900,3474567980,7480,7480,7480,7480,0
20230627,182800,3474567980,7480,7480,7480,7480,0
20230627,182700,3474567980,7480,7480,7480,7480,0
20230627,182600,3474567980,7480,7480,7480,7480,0
20230627,182500,3474567980,7480,7480,7480,7480,0
20230627,182400,3474567980,7480,7480,7480,7480,0
20230627,182300,3474567980,7480,7480,7480,7480,0
20230627,182200,3474567980,7480,7480,7480,7480,0
20230627,182100,3474567980,7480,7480,7480,7480,0
20230627,182000,3474567980,7480,7480,7480,7480,0
20230627,181900,3474567980,7480,7480,7480,7480,0
20230627,181800,3474567980,7480,7480,7480,7480,0
20230627,181700,3474567980,7480,7480,7480,7480,0
20230627,181600,3474567980,7480,7480,7480,7480,10020
20230627,181500,3474567980,7480,7480,7480,7480,0
20230627,181400,3474567980,7480,7480,7480,7480,0
20230627,181300,3474567980,7480,7480,7480,7480,0
20230627,181200,3474567980,7480,7480,7480,7480,0
20230627,181100,3474567980,7480,7480,7480,7480,0
20230627,181000,3474567980,7480,7480,7480,7480,0
20230627,180900,3474567980,7480,7480,7480,7480,0
20230627,180800,3474567980,7480,7480,7480,7480,0
20230627,180700,3474567980,7480,7480,7480,7480,0
20230627,180600,3474567980,7480,7480,7480,7480,0
20230627,180500,3474567980,7480,7480,7480,7480,0
20230627,180400,3474567980,7480,7480,7480,7480,0
20230627,180300,3474567980,7480,7480,7480,7480,0
20230627,180200,3474567980,7480,7480,7480,7480,0
20230627,180100,3474567980,7480,7480,7480,7480,0
20230627,180000,3474567980,7480,7480,7480,7480,0
20230627,175900,3474567980,7480,7480,7480,7480,0
20230627,175800,3474567980,7480,7480,7480,7480,0
20230627,175700,3474567980,7480,7480,7480,7480,0
20230627,175600,3474567980,7480,7480,7480,7480,0
20230627,175500,3474567980,7480,7480,7480,7480,0
20230627,175400,3474567980,7480,7480,7480,7480,0
20230627,175300,3474567980,7480,7480,7480,7480,0
20230627,175200,3474567980,7480,7480,7480,7480,0
20230627,175100,3474567980,7480,7480,7480,7480,0
20230627,175000,3474567980,7480,7480,7480,7480,0
20230627,174900,3474567980,7480,7480,7480,7480,0
20230627,174800,3474567980,7480,7480,7480,7480,0
20230627,174700,3474567980,7480,7480,7480,7480,0
20230627,174600,3474567980,7480,7480,7480,7480,10020
20230627,174500,3474567980,7480,7480,7480,7480,0
20230627,174400,3474567980,7480,7480,7480,7480,0
20230627,174300,3474567980,7480,7480,7480,7480,0
20230627,174200,3474567980,7480,7480,7480,7480,0
20230627,174100,3474567980,7480,7480,7480,7480,0
20230627,174000,3474567980,7480,7480,7480,7480,0
20230627,173900,3474567980,7480,7480,7480,7480,0
20230627,173800,3474567980,7480,7480,7480,7480,0
20230627,173700,3474567980,7480,7480,7480,7480,0
20230627,173600,3474567980,7480,7480,7480,7480,0
20230627,173500,3474567980,7480,7480,7480,7480,0
20230627,173400,3474567980,7480,7480,7480,7480,0
20230627,173300,3474567980,7480,7480,7480,7480,0
20230627,173200,3474567980,7480,7480,7480,7480,0
20230627,173100,3474567980,7480,7480,7480,7480,0
20230627,173000,3474567980,7480,7480,7480,7480,0
20230627,172900,3474567980,7480,7480,7480,7480,0
20230627,172800,3474567980,7480,7480,7480,7480,0
20230627,172700,3474567980,7480,7480,7480,7480,0
20230627,172600,3474567980,7480,7480,7480,7480,0
20230627,172500,3474567980,7480,7480,7480,7480,0
20230627,172400,3474567980,7480,7480,7480,7480,0
20230627,172300,3474567980,7480,7480,7480,7480,0
20230627,172200,3474567980,7480,7480,7480,7480,0
20230627,172100,3474567980,7480,7480,7480,7480,0
20230627,172000,3474567980,7480,7480,7480,7480,0
20230627,171900,3474567980,7480,7480,7480,7480,0
20230627,171800,3474567980,7480,7480,7480,7480,0
20230627,171700,3474567980,7480,7480,7480,7480,0
20230627,171600,3474567980,7480,7480,7480,7480,10020
20230627,171500,3474567980,7480,7480,7480,7480,0
20230627,171400,3474567980,7480,7480,7480,7480,0
20230627,171300,3474567980,7480,7480,7480,7480,0
20230627,171200,3474567980,7480,7480,7480,7480,0
20230627,171100,3474567980,7480,7480,7480,7480,0
20230627,171000,3474567980,7480,7480,7480,7480,0
20230627,170900,3474567980,7480,7480,7480,7480,0
20230627,170800,3474567980,7480,7480,7480,7480,0
20230627,170700,3474567980,7480,7480,7480,7480,0
20230627,170600,3474567980,7480,7480,7480,7480,0
20230627,170500,3474567980,7480,7480,7480,7480,0
20230627,170400,3474567980,7480,7480,7480,7480,0
20230627,170300,3474567980,7480,7480,7480,7480,0
20230627,170200,3474567980,7480,7480,7480,7480,0
20230627,170100,3474567980,7480,7480,7480,7480,0
20230627,170000,3474567980,7480,7480,7480,7480,0
20230627,165900,3474567980,7480,7480,7480,7480,0
20230627,165800,3474567980,7480,7480,7480,7480,0
20230627,165700,3474567980,7480,7480,7480,7480,0
20230627,165600,3474567980,7480,7480,7480,7480,0
20230627,165500,3474567980,7480,7480,7480,7480,0
20230627,165400,3474567980,7480,7480,7480,7480,0
20230627,165300,3474567980,7480,7480,7480,7480,0
20230627,165200,3474567980,7480,7480,7480,7480,0
20230627,165100,3474567980,7480,7480,7480,7480,0
20230627,165000,3474567980,7480,7480,7480,7480,0
20230627,164900,3474567980,7480,7480,7480,7480,0
20230627,164800,3474567980,7480,7480,7480,7480,0
20230627,164700,3474567980,7480,7480,7480,7480,0
20230627,164600,3474567980,7480,7480,7480,7480,10020
20230627,164500,3474567980,7480,7480,7480,7480,0
20230627,164400,3474567980,7480,7480,7480,7480,0
20230627,164300,3474567980,7480,7480,7480,7480,0
20230627,164200,3474567980,7480,7480,7480,7480,0
20230627,164100,3474567980,7480,7480,7480,7480,0
20230627,164000,3474567980,7480,7480,7480,7480,0
20230627,163900,3474567980,7480,7480,7480,7480,0
20230627,163800,3474567980,7480,7480,7480,7480,0
20230627,163700,3474567980,7480,7480,7480,7480,0
20230627,163600,3474567980,7480,7480,7480,7480,0
20230627,163500,3474567980,7480,7480,7480,7480,0
20230627,163400,3474567980,7480,7480,7480,7480,0
20230627,163300,3474567980,7480,7480,7480,7480,0
20230627,163200,3474567980,7480,7480,7480,7480,0
20230627,163100,3474567980,7480,7480,7480,7480,0
20230627,163000,3474567980,7480,7480,7480,7480,0
20230627,162900,3474567980,7480,7480,7480,7480,0
20230627,162800,3474567980,7480,7480,7480,7480,0
20230627,162700,3474567980,7480,7480,7480,7480,0
20230627,162600,3474567980,7480,7480,7480,7480,0
20230627,162500,3474567980,7480,7480,7480,7480,0
20230627,162400,3474567980,7480,7480,7480,7480,0
20230627,162300,3474567980,7480,7480,7480,7480,0
20230627,162200,3474567980,7480,7480,7480,7480,0
20230627,162100,3474567980,7480,7480,7480,7480,0
20230627,162000,3474567980,7480,7480,7480,7480,0
20230627,161900,3474567980,7480,7480,7480,7480,0
20230627,161800,3474567980,7480,7480,7480,7480,0
20230627,161700,3474567980,7480,7480,7480,7480,0
20230627,161600,3474567980,7480,7480,7480,7480,10020
20230627,161500,3474567980,7480,7480,7480,7480,0
20230627,161400,3474567980,7480,7480,7480,7480,0
20230627,161300,3474567980,7480,7480,7480,7480,0
20230627,161200,3474567980,7480,7480,7480,7480,0
20230627,161100,3474567980,7480,7480,7480,7480,0
20230627,161000,3474567980,7480,7480,7480,7480,0
20230627,160900,3474567980,7480,7480,7480,7480,0
20230627,160800,3474567980,7480,7480,7480,7480,0
20230627,160700,3474567980,7480,7480,7480,7480,0
20230627,160600,3474567980,7480,7480,7480,7480,0
20230627,160500,3474567980,7480,7480,7480,7480,0
20230627,160400,3474567980,7480,7480,7480,7480,0
20230627,160300,3474567980,7480,7480,7480,7480,0
20230627,160200,3474567980,7480,7480,7480,7480,0
20230627,160100,3474567980,7480,7480,7480,7480,0
20230627,160000,3474567980,7480,7480,7480,7480,0
20230627,155900,3474567980,7480,7480,7480,7480,0
20230627,155800,3474567980,7480,7480,7480,7480,0
20230627,155700,3474567980,7480,7480,7480,7480,0
20230627,155600,3474567980,7480,7480,7480,7480,0
20230627,155500,3474567980,7480,7480,7480,7480,0
20230627,155400,3474567980,7480,7480,7480,7480,0
20230627,155300,3474567980,7480,7480,7480,7480,0
20230627,155200,3474567980,7480,7480,7480,7480,0
20230627,155100,3474567980,7480,7480,7480,7480,0
20230627,155000,3474567980,7480,7480,7480,7480,0
20230627,154900,3474567980,7480,7480,7480,7480,0
20230627,154800,3474567980,7480,7480,7480,7480,0
20230627,154700,3474567980,7480,7480,7480,7480,0
20230627,154600,3474567980,7480,7480,7480,7480,10020
20230627,154500,3474567980,7480,7480,7480,7480,0
20230627,154400,3474567980,7480,7480,7480,7480,0
20230627,154300,3474567980,7480,7480,7480,7480,0
20230627,154200,3474567980,7480,7480,7480,7480,0
20230627,154100,3474567980,7480,7480,7480,7480,0
20230627,154000,3474567980,7480,7480,7480,7480,0
20230627,153900,3474567980,7480,7480,7480,7480,0
20230627,153800,3474567980,7480,7480,7480,7480,0
20230627,153700,3474567980,7480,7480,7480,7480,0
20230627,153600,3474567980,7480,7480,7480,7480,0
20230627,153500,3474567980,7480,7480,7480,7480,0
20230627,153400,3474567980,7480,7480,7480,7480,0
20230627,153300,3474567980,7480,7480,7480,7480,0
20230627,153200,3474567980,7480,7480,7480,7480,0
20230627,153100,3474567980,7480,7480,7480,7480,0
20230627,153000,3474567980,7480,7480,7480,7480,10020
20230627,152900,3399618380,7450,7450,7450,7450,0
20230627,152800,3399618380,7450,7450,7450,7450,0
20230627,152700,3399618380,7450,7450,7450,7450,0
20230627,152600,3399618380,7450,7450,7450,7450,0
20230627,152500,3399618380,7450,7450,7450,7450,0
20230627,152400,3399618380,7450,7450,7450,7450,0
20230627,152300,3399618380,7450,7450,7450,7450,0
20230627,152200,3399618380,7450,7450,7450,7450,0
20230627,152100,3399618380,7450,7450,7450,7450,0
20230627,152000,3399618380,7450,7450,7450,7450,0
20230627,151900,3399618380,7450,7440,7470,7430,3851
20230627,151800,3370919250,7440,7430,7440,7420,959
20230627,151700,3363794660,7430,7420,7430,7420,842
20230627,151600,3357545930,7410,7420,7420,7410,851
20230627,151500,3351234170,7420,7400,7420,7390,553
20230627,151400,3347136980,7400,7380,7400,7380,1364
20230627,151300,3337062040,7380,7370,7380,7370,332
20230627,151200,3334611980,7370,7360,7370,7360,203
20230627,151100,3333116000,7360,7360,7360,7360,1
20230627,151000,3333108640,7350,7350,7350,7350,1
20230627,150900,3333101290,7360,7370,7380,7360,535
20230627,150800,3329162140,7380,7370,7380,7370,65
20230627,150700,3328682860,7360,7360,7360,7360,619
20230627,150600,3324127020,7350,7340,7350,7340,246
20230627,150500,3322318970,7350,7340,7350,7340,43
20230627,150400,3322003340,7340,7340,7350,7340,80
20230627,150300,3321415900,7340,7350,7350,7340,1083
20230627,150200,3313458480,7360,7350,7360,7350,392
20230627,150100,3310574350,7350,7360,7360,7350,756
20230627,150000,3305010550,7350,7350,7350,7350,2
20230627,145900,3304995850,7360,7360,7360,7360,1
20230627,145800,3304988490,7350,7350,7350,7350,66
20230627,145700,3304503390,7350,7340,7350,7340,309
20230627,145600,3302233120,7350,7350,7350,7340,1501
20230627,145500,3291207180,7350,7370,7370,7350,912
20230627,145400,3284489700,7380,7370,7380,7370,96
20230627,145300,3283781580,7370,7370,7370,7370,91
20230627,145200,3283110910,7380,7350,7380,7350,251
20230627,145100,3281263460,7350,7380,7380,7350,612
20230627,145000,3276759410,7360,7380,7380,7360,172
20230627,144900,3275493450,7390,7370,7390,7360,19
20230627,144800,3275353260,7360,7350,7360,7350,127
20230627,144700,3274418850,7350,7350,7350,7350,282
20230627,144600,3272346150,7340,7330,7340,7330,147
20230627,144500,3271268430,7330,7330,7330,7330,1
20230627,144400,3271261100,7350,7340,7350,7330,129
20230627,144300,3270315220,7340,7340,7340,7340,3
20230627,144200,3270293200,7330,7330,7330,7330,147
20230627,144100,3269215690,7340,7350,7350,7340,55
20230627,144000,3268811980,7350,7340,7350,7340,95
20230627,143900,3268114640,7340,7340,7340,7340,200
20230627,143800,3266646640,7350,7320,7350,7320,170
20230627,143700,3265397830,7320,7300,7320,7300,788
20230627,143600,3259645390,7290,7290,7290,7290,230
20230627,143500,3257968690,7300,7300,7300,7300,215
20230627,143400,3256399190,7300,7300,7300,7300,0
20230627,143300,3256399190,7300,7290,7320,7290,238
20230627,143200,3254663250,7290,7290,7290,7290,2
20230627,143100,3254648670,7290,7300,7300,7290,4
20230627,143000,3254619490,7290,7290,7290,7290,402
20230627,142900,3251688910,7290,7270,7290,7260,1340
20230627,142800,3241951690,7270,7290,7290,7270,392
20230627,142700,3239096980,7300,7280,7300,7280,122
20230627,142600,3238208350,7290,7300,7310,7290,1972
20230627,142500,3223814940,7300,7310,7310,7300,104
20230627,142400,3223055650,7310,7310,7310,7310,108
20230627,142300,3222266170,7310,7310,7310,7310,20
20230627,142200,3222119970,7340,7340,7340,7330,440
20230627,142100,3218890820,7340,7330,7350,7330,254
20230627,142000,3217026550,7320,7320,7320,7320,0
20230627,141900,3217026550,7320,7330,7330,7320,512
20230627,141800,3213274710,7330,7310,7330,7310,293
20230627,141700,3211130450,7310,7310,7310,7310,3
20230627,141600,3211108520,7310,7310,7310,7310,150
20230627,141500,3210012020,7300,7300,7300,7300,0
20230627,141400,3210012020,7300,7310,7310,7300,220
20230627,141300,3208403860,7300,7300,7300,7300,42
20230627,141200,3208097260,7290,7290,7290,7290,0
20230627,141100,3208097260,7290,7290,7290,7290,3
20230627,141000,3208075390,7290,7280,7300,7270,235
20230627,140900,3206363580,7300,7300,7300,7300,166
20230627,140800,3205151780,7270,7290,7300,7270,560
20230627,140700,3201073570,7280,7280,7280,7280,212
20230627,140600,3199530210,7270,7270,7270,7270,0
20230627,140500,3199530210,7270,7270,7270,7270,0
20230627,140400,3199530210,7270,7290,7290,7270,205
20230627,140300,3198039640,7300,7290,7300,7290,112
20230627,140200,3197222060,7300,7300,7300,7300,69
20230627,140100,3196718360,7300,7300,7300,7300,1
20230627,140000,3196711060,7270,7270,7270,7270,0
20230627,135900,3196711060,7270,7280,7280,7270,100
20230627,135800,3195983500,7320,7320,7320,7320,300
20230627,135700,3193787500,7340,7290,7340,7270,63
20230627,135600,3193325970,7350,7280,7350,7250,920
20230627,135500,3186641560,7260,7260,7260,7260,23
20230627,135400,3186474580,7270,7310,7310,7270,932
20230627,135300,3179690530,7310,7300,7310,7300,50
20230627,135200,3179325130,7320,7300,7320,7250,5131
20230627,135100,3142024300,7290,7290,7290,7290,0
20230627,135000,3142024300,7290,7290,7290,7290,0
20230627,134900,3142024300,7290,7290,7290,7290,1014
20230627,134800,3134632240,7290,7290,7290,7290,335
20230627,134700,3132190090,7280,7290,7290,7280,50
20230627,134600,3131825990,7270,7310,7310,7270,4000
20230627,134500,3102722860,7320,7320,7320,7320,1
20230627,134400,3102715540,7320,7320,7320,7320,4
20230627,134300,3102686260,7290,7340,7340,7290,581
20230627,134200,3098440900,7330,7330,7330,7330,14
20230627,134100,3098338280,7350,7350,7350,7350,10
20230627,134000,3098264780,7350,7350,7350,7350,1
20230627,133900,3098257430,7290,7300,7310,7290,630
20230627,133800,3093663320,7300,7300,7300,7300,517
20230627,133700,3089889220,7290,7330,7330,7290,2202
20230627,133600,3073795710,7330,7330,7330,7330,1
20230627,133500,3073788380,7330,7330,7330,7320,372
20230627,133400,3071061630,7330,7370,7370,7330,2065
20230627,133300,3055894610,7370,7370,7370,7370,82
20230627,133200,3055290270,7370,7370,7370,7370,20
20230627,133100,3055142870,7360,7360,7360,7360,0
20230627,133000,3055142870,7360,7380,7380,7360,102
20230627,132900,3054390150,7390,7390,7390,7390,0
20230627,132800,3054390150,7390,7390,7390,7390,22
20230627,132700,3054227570,7390,7390,7390,7390,4
20230627,132600,3054198010,7390,7390,7390,7390,0
20230627,132500,3054198010,7390,7380,7390,7380,60
20230627,132400,3053755000,7390,7390,7390,7390,3
20230627,132300,3053732830,7390,7400,7400,7390,137
20230627,132200,3052719040,7350,7350,7350,7350,0
20230627,132100,3052719040,7350,7350,7350,7350,0
20230627,132000,3052719040,7350,7350,7350,7350,20
20230627,131900,3052572040,7350,7400,7400,7350,601
20230627,131800,3048148380,7390,7390,7390,7390,1
20230627,131700,3048140990,7400,7400,7400,7400,1
20230627,131600,3048133590,7410,7410,7410,7410,30
20230627,131500,3047911290,7420,7420,7420,7420,0
20230627,131400,3047911290,7420,7360,7420,7360,649
20230627,131300,3043118810,7360,7360,7360,7360,217
20230627,131200,3041521690,7360,7360,7360,7360,0
20230627,131100,3041521690,7360,7360,7360,7360,10
20230627,131000,3041448090,7360,7360,7360,7360,0
20230627,130900,3041448090,7360,7360,7360,7360,1
20230627,130800,3041440730,7350,7350,7350,7350,72
20230627,130700,3040911530,7350,7360,7360,7350,610
20230627,130600,3036427930,7350,7350,7350,7350,138
20230627,130500,3035413630,7350,7350,7350,7350,2
20230627,130400,3035398930,7360,7360,7360,7360,40
20230627,130300,3035104530,7350,7360,7360,7350,1249
20230627,130200,3025924350,7360,7370,7370,7360,263
20230627,130100,3023988660,7370,7370,7370,7370,0
20230627,130000,3023988660,7370,7370,7370,7370,10
20230627,125900,3023914960,7370,7370,7370,7370,10
20230627,125800,3023841260,7370,7380,7380,7370,229
20230627,125700,3022153430,7380,7380,7380,7380,365
20230627,125600,3019459730,7380,7380,7380,7380,30
20230627,125500,3019238330,7380,7380,7380,7380,200
20230627,125400,3017762330,7380,7370,7380,7370,13
20230627,125300,3017666480,7360,7360,7360,7360,201
20230627,125200,3016187120,7380,7380,7380,7380,33
20230627,125100,3015943580,7380,7380,7380,7380,0
20230627,125000,3015943580,7380,7370,7380,7370,60
20230627,124900,3015500880,7380,7380,7380,7380,0
20230627,124800,3015500880,7380,7380,7380,7380,1
20230627,124700,3015493500,7380,7380,7380,7380,0
20230627,124600,3015493500,7380,7380,7380,7380,1
20230627,124500,3015486120,7360,7360,7360,7360,181
20230627,124400,3014153960,7360,7360,7360,7360,1
20230627,124300,3014146600,7320,7350,7350,7320,1760
20230627,124200,3001242630,7360,7360,7360,7350,258
20230627,124100,2999345280,7360,7360,7360,7360,2
20230627,124000,2999330560,7360,7360,7410,7360,141
20230627,123900,2998290690,7350,7350,7350,7350,7
20230627,123800,2998239240,7350,7350,7350,7350,43
20230627,123700,2997923190,7350,7350,7350,7350,2
20230627,123600,2997908490,7350,7340,7350,7340,42
20230627,123500,2997600200,7340,7340,7340,7340,3
20230627,123400,2997578180,7340,7340,7340,7340,114
20230627,123300,2996741420,7340,7340,7340,7340,1
20230627,123200,2996734080,7320,7330,7330,7320,400
20230627,123100,2993802580,7330,7330,7330,7330,11
20230627,123000,2993721950,7330,7320,7330,7310,332
20230627,122900,2991291590,7290,7300,7300,7290,770
20230627,122800,2985678080,7290,7290,7300,7290,568
20230627,122700,2981537340,7300,7300,7300,7300,1680
20230627,122600,2969273340,7300,7340,7340,7300,695
20230627,122500,2964199640,7340,7330,7340,7290,1001
20230627,122400,2956898190,7350,7340,7350,7340,100
20230627,122300,2956163550,7340,7340,7340,7340,68
20230627,122200,2955664430,7360,7360,7360,7350,114
20230627,122100,2954826410,7360,7320,7360,7320,359
20230627,122000,2952192010,7310,7310,7310,7310,20
20230627,121900,2952045810,7290,7300,7300,7290,250
20230627,121800,2950223300,7290,7290,7290,7290,100
20230627,121700,2949494300,7290,7310,7310,7290,325
20230627,121600,2947123590,7260,7300,7320,7260,870
20230627,121500,2940788290,7290,7320,7320,7280,9007
20230627,121400,2875109180,7320,7320,7320,7310,282
20230627,121300,2873045550,7350,7420,7420,7330,6752
20230627,121200,2823317620,7380,7430,7430,7380,106
20230627,121100,2822530340,7440,7440,7440,7440,1
20230627,121000,2822522900,7380,7380,7380,7380,0
20230627,120900,2822522900,7380,7380,7380,7380,1
20230627,120800,2822515520,7380,7400,7400,7380,550
20230627,120700,2818452470,7400,7400,7400,7400,1452
20230627,120600,2807707670,7410,7410,7410,7410,263
20230627,120500,2805758840,7410,7410,7410,7410,0
20230627,120400,2805758840,7410,7410,7410,7410,0
20230627,120300,2805758840,7410,7410,7440,7410,522
20230627,120200,2801890520,7410,7410,7410,7410,0
20230627,120100,2801890520,7410,7430,7430,7410,609
20230627,120000,2797372430,7430,7430,7430,7430,53
20230627,115900,2796978640,7430,7420,7430,7420,1044
20230627,115800,2789232120,7420,7430,7430,7420,128
20230627,115700,2788281940,7420,7430,7430,7420,184
20230627,115600,2786915810,7450,7450,7450,7450,14
20230627,115500,2786811510,7480,7450,7490,7450,27
20230627,115400,2786609840,7470,7480,7490,7470,83
20230627,115300,2785989700,7490,7490,7490,7490,184
20230627,115200,2784611540,7500,7490,7500,7490,200
20230627,115100,2783112040,7500,7420,7500,7420,801
20230627,115000,2777133280,7410,7410,7410,7410,0
20230627,114900,2777133280,7410,7410,7410,7410,51
20230627,114800,2776755370,7410,7410,7410,7410,0
20230627,114700,2776755370,7410,7410,7410,7410,0
20230627,114600,2776755370,7410,7410,7410,7410,561
20230627,114500,2772598360,7410,7410,7410,7410,406
20230627,114400,2769589900,7410,7400,7410,7400,60
20230627,114300,2769145800,7400,7400,7400,7400,478
20230627,114200,2765608600,7410,7420,7420,7410,315
20230627,114100,2763274340,7410,7440,7440,7410,162
20230627,114000,2762072820,7440,7440,7450,7440,48
20230627,113900,2761715690,7440,7410,7440,7410,3325
20230627,113800,2736984110,7410,7410,7410,7410,0
20230627,113700,2736984110,7410,7410,7410,7410,1
20230627,113600,2736976700,7400,7400,7400,7400,10
20230627,113500,2736902700,7400,7400,7400,7400,10
20230627,113400,2736828700,7410,7410,7410,7410,0
20230627,113300,2736828700,7410,7410,7410,7410,149
20230627,113200,2735724610,7410,7440,7440,7410,371
20230627,113100,2732975470,7420,7420,7420,7420,1000
20230627,113000,2725555470,7420,7410,7420,7410,10
20230627,112900,2725481300,7400,7400,7400,7400,4
20230627,112800,2725451700,7390,7390,7390,7390,179
20230627,112700,2724128890,7400,7400,7400,7400,250
20230627,112600,2722278890,7400,7400,7400,7390,18
20230627,112500,2722145700,7380,7380,7380,7380,179
20230627,112400,2720824680,7370,7370,7370,7370,0
20230627,112300,2720824680,7370,7370,7370,7370,187
20230627,112200,2719446490,7370,7380,7380,7370,210
20230627,112100,2717898020,7380,7370,7380,7370,31
20230627,112000,2717669540,7380,7380,7390,7380,753
20230627,111900,2712112390,7380,7390,7390,7380,814
20230627,111800,2706097740,7390,7390,7390,7390,1062
20230627,111700,2698249560,7390,7390,7390,7390,105
20230627,111600,2697473610,7390,7400,7400,7390,569
20230627,111500,2693263360,7400,7410,7410,7400,1043
20230627,111400,2685545150,7410,7410,7410,7410,100
20230627,111300,2684804150,7420,7420,7420,7420,155
20230627,111200,2683654050,7420,7420,7420,7420,110
20230627,111100,2682837850,7420,7420,7420,7420,735
20230627,111000,2677384150,7420,7420,7420,7420,1166
20230627,110900,2668732430,7420,7420,7420,7420,4
20230627,110800,2668702750,7420,7420,7420,7420,21
20230627,110700,2668546930,7440,7440,7440,7440,200
20230627,110600,2667058930,7440,7450,7450,7440,23
20230627,110500,2666887620,7420,7420,7420,7420,52
20230627,110400,2666501780,7420,7430,7430,7420,384
20230627,110300,2663652330,7440,7480,7480,7440,176
20230627,110200,2662339210,7480,7480,7480,7480,11
20230627,110100,2662256930,7450,7470,7470,7450,738
20230627,110000,2656757830,7460,7460,7470,7460,252
20230627,105900,2654877630,7470,7470,7470,7470,7
20230627,105800,2654825340,7490,7490,7490,7490,1
20230627,105700,2654817850,7490,7440,7500,7440,1002
20230627,105600,2647332240,7440,7440,7440,7440,0
20230627,105500,2647332240,7440,7440,7440,7380,62
20230627,105400,2646871560,7380,7470,7470,7380,1184
20230627,105300,2638113900,7470,7390,7470,7390,259
20230627,105200,2636185070,7400,7420,7420,7390,1553
20230627,105100,2624692860,7420,7420,7420,7420,0
20230627,105000,2624692860,7420,7420,7420,7420,1
20230627,104900,2624685440,7400,7400,7400,7400,280
20230627,104800,2622613440,7400,7400,7400,7400,9
20230627,104700,2622546840,7400,7380,7400,7380,3150
20230627,104600,2599241860,7380,7390,7400,7380,437
20230627,104500,2596011410,7400,7420,7420,7400,2292
20230627,104400,2579040830,7430,7430,7430,7430,940
20230627,104300,2572056630,7440,7430,7440,7430,3961
20230627,104200,2542612690,7430,7450,7450,7430,272
20230627,104100,2540590600,7450,7440,7450,7440,76
20230627,104000,2540025070,7430,7430,7430,7430,20
20230627,103900,2539876470,7430,7430,7430,7430,400
20230627,103800,2536904470,7450,7440,7450,7430,526
20230627,103700,2532990670,7430,7430,7440,7430,1103
20230627,103600,2524793380,7440,7440,7440,7440,285
20230627,103500,2522672980,7440,7450,7450,7440,26
20230627,103400,2522479510,7450,7480,7480,7450,810
20230627,103300,2516440910,7480,7460,7480,7460,304
20230627,103200,2514167970,7500,7470,7500,7470,357
20230627,103100,2511497980,7460,7470,7470,7430,2226
20230627,103000,2494927630,7470,7470,7470,7440,324
20230627,102900,2492510430,7430,7470,7470,7430,710
20230627,102800,2487223180,7480,7480,7480,7480,419
20230627,102700,2484089060,7490,7490,7500,7490,320
20230627,102600,2481692000,7480,7480,7480,7480,407
20230627,102500,2478647640,7480,7480,7480,7480,101
20230627,102400,2477892160,7480,7480,7490,7480,17
20230627,102300,2477764980,7480,7480,7490,7480,718
20230627,102200,2472394330,7480,7490,7500,7480,125
20230627,102100,2471457600,7510,7500,7510,7500,514
20230627,102000,2467600130,7480,7460,7480,7460,784
20230627,101900,2461738890,7460,7450,7460,7450,72
20230627,101800,2461202480,7430,7430,7450,7430,157
20230627,101700,2460035530,7430,7430,7430,7430,109
20230627,101600,2459225660,7430,7460,7460,7430,1361
20230627,101500,2449110310,7410,7420,7420,7410,244
20230627,101400,2447302210,7410,7430,7480,7410,1384
20230627,101300,2437020900,7430,7440,7440,7430,1939
20230627,101200,2422613830,7510,7450,7510,7420,3111
20230627,101100,2399472360,7440,7530,7530,7400,12011
20230627,101000,2309574050,7530,7540,7540,7520,6080
20230627,100900,2263771960,7540,7560,7560,7540,3069
20230627,100800,2240591200,7560,7570,7590,7560,1147
20230627,100700,2231913390,7560,7580,7580,7560,506
20230627,100600,2228085720,7580,7570,7580,7540,3281
20230627,100500,2203297780,7570,7640,7640,7570,3149
20230627,100400,2179359090,7660,7640,7660,7640,696
20230627,100300,2174040430,7640,7610,7640,7610,1395
20230627,100200,2163412690,7620,7590,7620,7580,1391
20230627,100100,2152848930,7590,7610,7620,7590,3166
20230627,100000,2128794910,7610,7670,7670,7610,4397
20230627,095900,2095170790,7680,7680,7700,7670,2881
20230627,095800,2073054240,7680,7710,7710,7670,694
20230627,095700,2067718350,7720,7700,7730,7660,4975
20230627,095600,2029338000,7660,7670,7720,7660,7695
20230627,095500,1970252280,7670,7670,7680,7670,741
20230627,095400,1964567340,7670,7690,7690,7670,1524
20230627,095300,1952874110,7690,7670,7690,7670,343
20230627,095200,1950241120,7650,7620,7670,7610,3336
20230627,095100,1924678310,7610,7700,7700,7610,5437
20230627,095000,1883064430,7700,7740,7760,7690,7822
20230627,094900,1822679100,7720,7730,7760,7710,3572
20230627,094800,1795040560,7770,7680,7770,7680,5736
20230627,094700,1750724830,7680,7790,7840,7630,25649
20230627,094600,1552476920,7760,7710,7890,7710,32028
20230627,094500,1302696720,7710,7690,7760,7680,7141
20230627,094400,1247542380,7690,7730,7730,7670,4231
20230627,094300,1214994510,7730,7690,7750,7610,18810
20230627,094200,1070602820,7690,7660,7720,7640,17065
20230627,094100,939393560,7660,7520,7660,7520,12769
20230627,094000,842198500,7510,7540,7540,7500,2142
20230627,093900,826096970,7550,7550,7560,7490,11140
20230627,093800,742008490,7550,7480,7550,7440,6029
20230627,093700,696770960,7490,7400,7510,7400,10941
20230627,093600,615018250,7410,7390,7450,7390,7024
20230627,093500,562801240,7380,7340,7380,7330,1885
20230627,093400,548932970,7340,7370,7370,7340,2869
20230627,093300,527831620,7380,7390,7390,7380,115
20230627,093200,526982770,7390,7380,7390,7380,732
20230627,093100,521577820,7380,7370,7380,7370,214
20230627,093000,519998900,7370,7350,7380,7350,903
20230627,092900,513351950,7360,7360,7380,7350,1011
20230627,092800,505915330,7360,7350,7360,7350,496
20230627,092700,502268670,7360,7370,7370,7360,295
20230627,092600,500096490,7370,7370,7370,7370,481
20230627,092500,496551520,7350,7330,7350,7330,101
20230627,092400,495809190,7320,7350,7350,7320,1396
20230627,092300,485566110,7350,7390,7390,7350,1652
20230627,092200,473406890,7400,7400,7420,7380,6627
20230627,092100,424344830,7400,7320,7430,7320,17107
20230627,092000,298433220,7350,7360,7370,7320,2259
20230627,091900,281827190,7350,7300,7350,7280,5054
20230627,091800,244806640,7270,7310,7310,7270,1641
20230627,091700,232829750,7270,7300,7310,7270,3833
20230627,091600,204876220,7300,7310,7340,7300,2198
20230627,091500,188784830,7320,7310,7320,7310,1519
20230627,091400,177680770,7310,7290,7310,7290,390
20230627,091300,174830850,7270,7260,7270,7260,93
20230627,091200,174154750,7270,7270,7300,7270,892
20230627,091100,167652680,7260,7260,7260,7260,366
20230627,091000,164995520,7240,7240,7240,7240,408
20230627,090900,162041600,7240,7200,7240,7200,788
20230627,090800,156343980,7200,7200,7200,7200,1582
20230627,090700,144953580,7200,7180,7200,7170,1044
20230627,090600,137454110,7180,7180,7180,7180,796
20230627,090500,131738830,7180,7210,7210,7180,2857
20230627,090400,111196040,7200,7200,7200,7200,1470
20230627,090300,100612040,7210,7240,7250,7210,1859
20230627,090200,87173600,7250,7230,7310,7210,3447
20230627,090100,62293380,7230,7300,7300,7230,3061
20230627,090000,40045050,7280,7280,7340,7280,5272