stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,204400,56924693340,6300,6300,6300,6300,87119
20230627,204300,56924693340,6300,6300,6300,6300,0
20230627,204200,56924693340,6300,6300,6300,6300,0
20230627,204100,56924693340,6300,6300,6300,6300,0
20230627,204000,56924693340,6300,6300,6300,6300,0
20230627,203900,56924693340,6300,6300,6300,6300,0
20230627,203800,56924693340,6300,6300,6300,6300,0
20230627,203700,56924693340,6300,6300,6300,6300,0
20230627,203600,56924693340,6300,6300,6300,6300,0
20230627,203500,56924693340,6300,6300,6300,6300,0
20230627,203400,56924693340,6300,6300,6300,6300,0
20230627,203300,56924693340,6300,6300,6300,6300,0
20230627,203200,56924693340,6300,6300,6300,6300,0
20230627,203100,56924693340,6300,6300,6300,6300,0
20230627,203000,56924693340,6300,6300,6300,6300,0
20230627,202900,56924693340,6300,6300,6300,6300,0
20230627,202800,56924693340,6300,6300,6300,6300,0
20230627,202700,56924693340,6300,6300,6300,6300,0
20230627,202600,56924693340,6300,6300,6300,6300,0
20230627,202500,56924693340,6300,6300,6300,6300,0
20230627,202400,56924693340,6300,6300,6300,6300,0
20230627,202300,56924693340,6300,6300,6300,6300,0
20230627,202200,56924693340,6300,6300,6300,6300,0
20230627,202100,56924693340,6300,6300,6300,6300,0
20230627,202000,56924693340,6300,6300,6300,6300,0
20230627,201900,56924693340,6300,6300,6300,6300,0
20230627,201800,56924693340,6300,6300,6300,6300,0
20230627,201700,56924693340,6300,6300,6300,6300,0
20230627,201600,56924693340,6300,6300,6300,6300,0
20230627,201500,56924693340,6300,6300,6300,6300,0
20230627,201400,56924693340,6300,6300,6300,6300,87119
20230627,201300,56924693340,6300,6300,6300,6300,0
20230627,201200,56924693340,6300,6300,6300,6300,0
20230627,201100,56924693340,6300,6300,6300,6300,0
20230627,201000,56924693340,6300,6300,6300,6300,0
20230627,200900,56924693340,6300,6300,6300,6300,0
20230627,200800,56924693340,6300,6300,6300,6300,0
20230627,200700,56924693340,6300,6300,6300,6300,0
20230627,200600,56924693340,6300,6300,6300,6300,0
20230627,200500,56924693340,6300,6300,6300,6300,0
20230627,200400,56924693340,6300,6300,6300,6300,0
20230627,200300,56924693340,6300,6300,6300,6300,0
20230627,200200,56924693340,6300,6300,6300,6300,0
20230627,200100,56924693340,6300,6300,6300,6300,0
20230627,200000,56924693340,6300,6300,6300,6300,0
20230627,195900,56924693340,6300,6300,6300,6300,0
20230627,195800,56924693340,6300,6300,6300,6300,0
20230627,195700,56924693340,6300,6300,6300,6300,0
20230627,195600,56924693340,6300,6300,6300,6300,0
20230627,195500,56924693340,6300,6300,6300,6300,0
20230627,195400,56924693340,6300,6300,6300,6300,0
20230627,195300,56924693340,6300,6300,6300,6300,0
20230627,195200,56924693340,6300,6300,6300,6300,0
20230627,195100,56924693340,6300,6300,6300,6300,0
20230627,195000,56924693340,6300,6300,6300,6300,0
20230627,194900,56924693340,6300,6300,6300,6300,0
20230627,194800,56924693340,6300,6300,6300,6300,0
20230627,194700,56924693340,6300,6300,6300,6300,0
20230627,194600,56924693340,6300,6300,6300,6300,0
20230627,194500,56924693340,6300,6300,6300,6300,0
20230627,194400,56924693340,6300,6300,6300,6300,87119
20230627,194300,56924693340,6300,6300,6300,6300,0
20230627,194200,56924693340,6300,6300,6300,6300,0
20230627,194100,56924693340,6300,6300,6300,6300,0
20230627,194000,56924693340,6300,6300,6300,6300,0
20230627,193900,56924693340,6300,6300,6300,6300,0
20230627,193800,56924693340,6300,6300,6300,6300,0
20230627,193700,56924693340,6300,6300,6300,6300,0
20230627,193600,56924693340,6300,6300,6300,6300,0
20230627,193500,56924693340,6300,6300,6300,6300,0
20230627,193400,56924693340,6300,6300,6300,6300,0
20230627,193300,56924693340,6300,6300,6300,6300,0
20230627,193200,56924693340,6300,6300,6300,6300,0
20230627,193100,56924693340,6300,6300,6300,6300,0
20230627,193000,56924693340,6300,6300,6300,6300,0
20230627,192900,56924693340,6300,6300,6300,6300,0
20230627,192800,56924693340,6300,6300,6300,6300,0
20230627,192700,56924693340,6300,6300,6300,6300,0
20230627,192600,56924693340,6300,6300,6300,6300,0
20230627,192500,56924693340,6300,6300,6300,6300,0
20230627,192400,56924693340,6300,6300,6300,6300,0
20230627,192300,56924693340,6300,6300,6300,6300,0
20230627,192200,56924693340,6300,6300,6300,6300,0
20230627,192100,56924693340,6300,6300,6300,6300,0
20230627,192000,56924693340,6300,6300,6300,6300,0
20230627,191900,56924693340,6300,6300,6300,6300,0
20230627,191800,56924693340,6300,6300,6300,6300,0
20230627,191700,56924693340,6300,6300,6300,6300,0
20230627,191600,56924693340,6300,6300,6300,6300,0
20230627,191500,56924693340,6300,6300,6300,6300,0
20230627,191400,56924693340,6300,6300,6300,6300,87119
20230627,191300,56924693340,6300,6300,6300,6300,0
20230627,191200,56924693340,6300,6300,6300,6300,0
20230627,191100,56924693340,6300,6300,6300,6300,0
20230627,191000,56924693340,6300,6300,6300,6300,0
20230627,190900,56924693340,6300,6300,6300,6300,0
20230627,190800,56924693340,6300,6300,6300,6300,0
20230627,190700,56924693340,6300,6300,6300,6300,0
20230627,190600,56924693340,6300,6300,6300,6300,0
20230627,190500,56924693340,6300,6300,6300,6300,0
20230627,190400,56924693340,6300,6300,6300,6300,0
20230627,190300,56924693340,6300,6300,6300,6300,0
20230627,190200,56924693340,6300,6300,6300,6300,0
20230627,190100,56924693340,6300,6300,6300,6300,0
20230627,190000,56924693340,6300,6300,6300,6300,0
20230627,185900,56924693340,6300,6300,6300,6300,0
20230627,185800,56924693340,6300,6300,6300,6300,0
20230627,185700,56924693340,6300,6300,6300,6300,0
20230627,185600,56924693340,6300,6300,6300,6300,0
20230627,185500,56924693340,6300,6300,6300,6300,0
20230627,185400,56924693340,6300,6300,6300,6300,0
20230627,185300,56924693340,6300,6300,6300,6300,0
20230627,185200,56924693340,6300,6300,6300,6300,0
20230627,185100,56924693340,6300,6300,6300,6300,0
20230627,185000,56924693340,6300,6300,6300,6300,0
20230627,184900,56924693340,6300,6300,6300,6300,0
20230627,184800,56924693340,6300,6300,6300,6300,0
20230627,184700,56924693340,6300,6300,6300,6300,0
20230627,184600,56924693340,6300,6300,6300,6300,0
20230627,184500,56924693340,6300,6300,6300,6300,0
20230627,184400,56924693340,6300,6300,6300,6300,87119
20230627,184300,56924693340,6300,6300,6300,6300,0
20230627,184200,56924693340,6300,6300,6300,6300,0
20230627,184100,56924693340,6300,6300,6300,6300,0
20230627,184000,56924693340,6300,6300,6300,6300,0
20230627,183900,56924693340,6300,6300,6300,6300,0
20230627,183800,56924693340,6300,6300,6300,6300,0
20230627,183700,56924693340,6300,6300,6300,6300,0
20230627,183600,56924693340,6300,6300,6300,6300,0
20230627,183500,56924693340,6300,6300,6300,6300,0
20230627,183400,56924693340,6300,6300,6300,6300,0
20230627,183300,56924693340,6300,6300,6300,6300,0
20230627,183200,56924693340,6300,6300,6300,6300,0
20230627,183100,56924693340,6300,6300,6300,6300,0
20230627,183000,56924693340,6300,6300,6300,6300,0
20230627,182900,56924693340,6300,6300,6300,6300,0
20230627,182800,56924693340,6300,6300,6300,6300,0
20230627,182700,56924693340,6300,6300,6300,6300,0
20230627,182600,56924693340,6300,6300,6300,6300,0
20230627,182500,56924693340,6300,6300,6300,6300,0
20230627,182400,56924693340,6300,6300,6300,6300,0
20230627,182300,56924693340,6300,6300,6300,6300,0
20230627,182200,56924693340,6300,6300,6300,6300,0
20230627,182100,56924693340,6300,6300,6300,6300,0
20230627,182000,56924693340,6300,6300,6300,6300,0
20230627,181900,56924693340,6300,6300,6300,6300,0
20230627,181800,56924693340,6300,6300,6300,6300,0
20230627,181700,56924693340,6300,6300,6300,6300,0
20230627,181600,56924693340,6300,6300,6300,6300,0
20230627,181500,56924693340,6300,6300,6300,6300,0
20230627,181400,56924693340,6300,6300,6300,6300,87119
20230627,181300,56924693340,6300,6300,6300,6300,0
20230627,181200,56924693340,6300,6300,6300,6300,0
20230627,181100,56924693340,6300,6300,6300,6300,0
20230627,181000,56924693340,6300,6300,6300,6300,0
20230627,180900,56924693340,6300,6300,6300,6300,0
20230627,180800,56924693340,6300,6300,6300,6300,0
20230627,180700,56924693340,6300,6300,6300,6300,0
20230627,180600,56924693340,6300,6300,6300,6300,0
20230627,180500,56924693340,6300,6300,6300,6300,0
20230627,180400,56924693340,6300,6300,6300,6300,0
20230627,180300,56924693340,6300,6300,6300,6300,0
20230627,180200,56924693340,6300,6300,6300,6300,0
20230627,180100,56924693340,6300,6300,6300,6300,0
20230627,180000,56924693340,6300,6300,6300,6300,0
20230627,175900,56924693340,6300,6300,6300,6300,0
20230627,175800,56924693340,6300,6300,6300,6300,0
20230627,175700,56924693340,6300,6300,6300,6300,0
20230627,175600,56924693340,6300,6300,6300,6300,0
20230627,175500,56924693340,6300,6300,6300,6300,0
20230627,175400,56924693340,6300,6300,6300,6300,0
20230627,175300,56924693340,6300,6300,6300,6300,0
20230627,175200,56924693340,6300,6300,6300,6300,0
20230627,175100,56924693340,6300,6300,6300,6300,0
20230627,175000,56924693340,6300,6300,6300,6300,0
20230627,174900,56924693340,6300,6300,6300,6300,0
20230627,174800,56924693340,6300,6300,6300,6300,0
20230627,174700,56924693340,6300,6300,6300,6300,0
20230627,174600,56924693340,6300,6300,6300,6300,0
20230627,174500,56924693340,6300,6300,6300,6300,0
20230627,174400,56924693340,6300,6300,6300,6300,87119
20230627,174300,56924693340,6300,6300,6300,6300,0
20230627,174200,56924693340,6300,6300,6300,6300,0
20230627,174100,56924693340,6300,6300,6300,6300,0
20230627,174000,56924693340,6300,6300,6300,6300,0
20230627,173900,56924693340,6300,6300,6300,6300,0
20230627,173800,56924693340,6300,6300,6300,6300,0
20230627,173700,56924693340,6300,6300,6300,6300,0
20230627,173600,56924693340,6300,6300,6300,6300,0
20230627,173500,56924693340,6300,6300,6300,6300,0
20230627,173400,56924693340,6300,6300,6300,6300,0
20230627,173300,56924693340,6300,6300,6300,6300,0
20230627,173200,56924693340,6300,6300,6300,6300,0
20230627,173100,56924693340,6300,6300,6300,6300,0
20230627,173000,56924693340,6300,6300,6300,6300,0
20230627,172900,56924693340,6300,6300,6300,6300,0
20230627,172800,56924693340,6300,6300,6300,6300,0
20230627,172700,56924693340,6300,6300,6300,6300,0
20230627,172600,56924693340,6300,6300,6300,6300,0
20230627,172500,56924693340,6300,6300,6300,6300,0
20230627,172400,56924693340,6300,6300,6300,6300,0
20230627,172300,56924693340,6300,6300,6300,6300,0
20230627,172200,56924693340,6300,6300,6300,6300,0
20230627,172100,56924693340,6300,6300,6300,6300,0
20230627,172000,56924693340,6300,6300,6300,6300,0
20230627,171900,56924693340,6300,6300,6300,6300,0
20230627,171800,56924693340,6300,6300,6300,6300,0
20230627,171700,56924693340,6300,6300,6300,6300,0
20230627,171600,56924693340,6300,6300,6300,6300,0
20230627,171500,56924693340,6300,6300,6300,6300,0
20230627,171400,56924693340,6300,6300,6300,6300,87119
20230627,171300,56924693340,6300,6300,6300,6300,0
20230627,171200,56924693340,6300,6300,6300,6300,0
20230627,171100,56924693340,6300,6300,6300,6300,0
20230627,171000,56924693340,6300,6300,6300,6300,0
20230627,170900,56924693340,6300,6300,6300,6300,0
20230627,170800,56924693340,6300,6300,6300,6300,0
20230627,170700,56924693340,6300,6300,6300,6300,0
20230627,170600,56924693340,6300,6300,6300,6300,0
20230627,170500,56924693340,6300,6300,6300,6300,0
20230627,170400,56924693340,6300,6300,6300,6300,0
20230627,170300,56924693340,6300,6300,6300,6300,0
20230627,170200,56924693340,6300,6300,6300,6300,0
20230627,170100,56924693340,6300,6300,6300,6300,0
20230627,170000,56924693340,6300,6300,6300,6300,0
20230627,165900,56924693340,6300,6300,6300,6300,0
20230627,165800,56924693340,6300,6300,6300,6300,0
20230627,165700,56924693340,6300,6300,6300,6300,0
20230627,165600,56924693340,6300,6300,6300,6300,0
20230627,165500,56924693340,6300,6300,6300,6300,0
20230627,165400,56924693340,6300,6300,6300,6300,0
20230627,165300,56924693340,6300,6300,6300,6300,0
20230627,165200,56924693340,6300,6300,6300,6300,0
20230627,165100,56924693340,6300,6300,6300,6300,0
20230627,165000,56924693340,6300,6300,6300,6300,0
20230627,164900,56924693340,6300,6300,6300,6300,0
20230627,164800,56924693340,6300,6300,6300,6300,0
20230627,164700,56924693340,6300,6300,6300,6300,0
20230627,164600,56924693340,6300,6300,6300,6300,0
20230627,164500,56924693340,6300,6300,6300,6300,0
20230627,164400,56924693340,6300,6300,6300,6300,87119
20230627,164300,56924693340,6300,6300,6300,6300,0
20230627,164200,56924693340,6300,6300,6300,6300,0
20230627,164100,56924693340,6300,6300,6300,6300,0
20230627,164000,56924693340,6300,6300,6300,6300,0
20230627,163900,56924693340,6300,6300,6300,6300,0
20230627,163800,56924693340,6300,6300,6300,6300,0
20230627,163700,56924693340,6300,6300,6300,6300,0
20230627,163600,56924693340,6300,6300,6300,6300,0
20230627,163500,56924693340,6300,6300,6300,6300,0
20230627,163400,56924693340,6300,6300,6300,6300,0
20230627,163300,56924693340,6300,6300,6300,6300,0
20230627,163200,56924693340,6300,6300,6300,6300,0
20230627,163100,56924693340,6300,6300,6300,6300,0
20230627,163000,56924693340,6300,6300,6300,6300,0
20230627,162900,56924693340,6300,6300,6300,6300,0
20230627,162800,56924693340,6300,6300,6300,6300,0
20230627,162700,56924693340,6300,6300,6300,6300,0
20230627,162600,56924693340,6300,6300,6300,6300,0
20230627,162500,56924693340,6300,6300,6300,6300,0
20230627,162400,56924693340,6300,6300,6300,6300,0
20230627,162300,56924693340,6300,6300,6300,6300,0
20230627,162200,56924693340,6300,6300,6300,6300,0
20230627,162100,56924693340,6300,6300,6300,6300,0
20230627,162000,56924693340,6300,6300,6300,6300,0
20230627,161900,56924693340,6300,6300,6300,6300,0
20230627,161800,56924693340,6300,6300,6300,6300,0
20230627,161700,56924693340,6300,6300,6300,6300,0
20230627,161600,56924693340,6300,6300,6300,6300,0
20230627,161500,56924693340,6300,6300,6300,6300,0
20230627,161400,56924693340,6300,6300,6300,6300,87119
20230627,161300,56924693340,6300,6300,6300,6300,0
20230627,161200,56924693340,6300,6300,6300,6300,0
20230627,161100,56924693340,6300,6300,6300,6300,0
20230627,161000,56924693340,6300,6300,6300,6300,0
20230627,160900,56924693340,6300,6300,6300,6300,0
20230627,160800,56924693340,6300,6300,6300,6300,0
20230627,160700,56924693340,6300,6300,6300,6300,0
20230627,160600,56924693340,6300,6300,6300,6300,0
20230627,160500,56924693340,6300,6300,6300,6300,0
20230627,160400,56924693340,6300,6300,6300,6300,0
20230627,160300,56924693340,6300,6300,6300,6300,0
20230627,160200,56924693340,6300,6300,6300,6300,0
20230627,160100,56924693340,6300,6300,6300,6300,0
20230627,160000,56924693340,6300,6300,6300,6300,0
20230627,155900,56924693340,6300,6300,6300,6300,0
20230627,155800,56924693340,6300,6300,6300,6300,0
20230627,155700,56924693340,6300,6300,6300,6300,0
20230627,155600,56924693340,6300,6300,6300,6300,0
20230627,155500,56924693340,6300,6300,6300,6300,0
20230627,155400,56924693340,6300,6300,6300,6300,0
20230627,155300,56924693340,6300,6300,6300,6300,0
20230627,155200,56924693340,6300,6300,6300,6300,0
20230627,155100,56924693340,6300,6300,6300,6300,0
20230627,155000,56924693340,6300,6300,6300,6300,0
20230627,154900,56924693340,6300,6300,6300,6300,0
20230627,154800,56924693340,6300,6300,6300,6300,0
20230627,154700,56924693340,6300,6300,6300,6300,0
20230627,154600,56924693340,6300,6300,6300,6300,0
20230627,154500,56924693340,6300,6300,6300,6300,0
20230627,154400,56924693340,6300,6300,6300,6300,87119
20230627,154300,56924693340,6300,6300,6300,6300,0
20230627,154200,56924693340,6300,6300,6300,6300,0
20230627,154100,56924693340,6300,6300,6300,6300,0
20230627,154000,56924693340,6300,6300,6300,6300,0
20230627,153900,56924693340,6300,6300,6300,6300,0
20230627,153800,56924693340,6300,6300,6300,6300,0
20230627,153700,56924693340,6300,6300,6300,6300,0
20230627,153600,56924693340,6300,6300,6300,6300,0
20230627,153500,56924693340,6300,6300,6300,6300,0
20230627,153400,56924693340,6300,6300,6300,6300,0
20230627,153300,56924693340,6300,6300,6300,6300,0
20230627,153200,56924693340,6300,6300,6300,6300,0
20230627,153100,56924693340,6300,6300,6300,6300,0
20230627,153000,56924693340,6300,6300,6300,6300,87119
20230627,152900,56375843640,6230,6230,6230,6230,0
20230627,152800,56375843640,6230,6230,6230,6230,0
20230627,152700,56375843640,6230,6230,6230,6230,0
20230627,152600,56375843640,6230,6230,6230,6230,0
20230627,152500,56375843640,6230,6230,6230,6230,0
20230627,152400,56375843640,6230,6230,6230,6230,0
20230627,152300,56375843640,6230,6230,6230,6230,0
20230627,152200,56375843640,6230,6230,6230,6230,0
20230627,152100,56375843640,6230,6230,6230,6230,0
20230627,152000,56375843640,6230,6230,6230,6230,0
20230627,151900,56375843640,6230,6240,6250,6230,10627
20230627,151800,56309554820,6240,6240,6250,6230,5313
20230627,151700,56276403040,6240,6250,6250,6230,7676
20230627,151600,56228497160,6250,6250,6260,6240,7857
20230627,151500,56179394410,6250,6250,6260,6240,6019
20230627,151400,56141780090,6250,6240,6250,6220,7432
20230627,151300,56095363390,6240,6230,6250,6230,5718
20230627,151200,56059738080,6230,6240,6250,6230,597
20230627,151100,56056011790,6240,6240,6250,6240,2140
20230627,151000,56042658170,6240,6210,6240,6200,5464
20230627,150900,56008641120,6210,6230,6230,6210,9647
20230627,150800,55948678020,6230,6230,6240,6230,3526
20230627,150700,55926707490,6240,6260,6260,6240,4989
20230627,150600,55895540240,6260,6270,6270,6250,3017
20230627,150500,55876665800,6270,6260,6270,6250,7063
20230627,150400,55832403540,6260,6250,6260,6240,8017
20230627,150300,55782306890,6250,6230,6250,6230,8186
20230627,150200,55731266140,6240,6240,6250,6230,2092
20230627,150100,55718211360,6240,6230,6240,6230,2706
20230627,150000,55701333090,6230,6230,6230,6220,1532
20230627,145900,55691796950,6230,6240,6240,6220,5099
20230627,145800,55660038450,6240,6220,6240,6220,1422
20230627,145700,55651179240,6220,6220,6230,6220,1064
20230627,145600,55644561060,6220,6220,6220,6210,6419
20230627,145500,55604651730,6220,6220,6230,6210,2984
20230627,145400,55586094320,6230,6230,6240,6220,1719
20230627,145300,55575401410,6220,6240,6240,6220,1678
20230627,145200,55564942260,6240,6230,6240,6230,2215
20230627,145100,55551126810,6240,6220,6240,6210,3894
20230627,145000,55526900010,6210,6260,6260,6210,9501
20230627,144900,55467714140,6240,6260,6260,6240,5501
20230627,144800,55433350270,6240,6240,6250,6240,795
20230627,144700,55428383630,6240,6240,6250,6230,5461
20230627,144600,55394329440,6240,6240,6250,6240,857
20230627,144500,55388979360,6240,6260,6260,6240,5886
20230627,144400,55352189680,6260,6260,6270,6260,2884
20230627,144300,55334124810,6260,6260,6260,6250,1733
20230627,144200,55323276450,6260,6250,6260,6250,1966
20230627,144100,55310979530,6250,6250,6270,6240,1838
20230627,144000,55299485030,6250,6260,6260,6240,3912
20230627,143900,55275065390,6250,6260,6280,6250,5663
20230627,143800,55239561380,6260,6250,6270,6240,7120
20230627,143700,55195079290,6250,6270,6270,6250,4070
20230627,143600,55169611010,6270,6260,6270,6260,1845
20230627,143500,55158059850,6260,6260,6270,6250,2484
20230627,143400,55142502440,6260,6240,6260,6240,3235
20230627,143300,55122312700,6240,6250,6260,6230,1131
20230627,143200,55115248420,6250,6240,6260,6230,7345
20230627,143100,55069432000,6240,6250,6250,6240,744
20230627,143000,55064788150,6250,6260,6260,6240,2083
20230627,142900,55051770250,6250,6260,6270,6250,1430
20230627,142800,55042821620,6270,6240,6270,6230,3557
20230627,142700,55020608660,6250,6270,6270,6240,6509
20230627,142600,54979904710,6260,6260,6280,6260,14129
20230627,142500,54891335230,6270,6300,6300,6260,10922
20230627,142400,54822721160,6300,6280,6310,6270,18089
20230627,142300,54708846240,6280,6290,6350,6260,43144
20230627,142200,54436906210,6280,6210,6280,6210,39154
20230627,142100,54192049870,6210,6210,6220,6200,2703
20230627,142000,54175260000,6200,6210,6210,6200,550
20230627,141900,54171845910,6200,6200,6200,6190,2059
20230627,141800,54159083120,6200,6190,6200,6190,956
20230627,141700,54153162760,6190,6170,6210,6170,175
20230627,141600,54152078730,6220,6210,6230,6170,18927
20230627,141500,54034687780,6210,6190,6210,6190,6363
20230627,141400,53995227930,6190,6190,6200,6180,3904
20230627,141300,53971066010,6190,6180,6190,6170,932
20230627,141200,53965309930,6180,6170,6190,6170,4020
20230627,141100,53940485550,6190,6180,6190,6170,1488
20230627,141000,53931291000,6180,6170,6180,6170,2389
20230627,140900,53916540170,6170,6170,6180,6170,3372
20230627,140800,53895722750,6170,6160,6170,6160,561
20230627,140700,53892263120,6160,6180,6180,6160,1276
20230627,140600,53884390140,6170,6170,6180,6170,2984
20230627,140500,53865978550,6180,6180,6180,6170,317
20230627,140400,53864020730,6180,6170,6180,6170,2894
20230627,140300,53846159410,6160,6160,6170,6160,882
20230627,140200,53840723090,6170,6150,6170,6150,872
20230627,140100,53835359400,6150,6170,6170,6150,3689
20230627,140000,53812644530,6170,6170,6170,6160,3362
20230627,135900,53791917000,6160,6170,6170,6160,1310
20230627,135800,53783844900,6170,6160,6170,6160,1012
20230627,135700,53777610880,6160,6170,6170,6160,275
20230627,135600,53775914630,6170,6160,6170,6160,1267
20230627,135500,53768099330,6170,6170,6170,6160,1623
20230627,135400,53758092900,6160,6160,6170,6160,1249
20230627,135300,53750388680,6160,6170,6180,6160,3067
20230627,135200,53731466760,6180,6170,6190,6170,6550
20230627,135100,53690982200,6180,6160,6190,6150,6547
20230627,135000,53650592200,6160,6150,6160,6130,5556
20230627,134900,53616433320,6150,6140,6150,6130,1576
20230627,134800,53606755820,6140,6130,6140,6130,449
20230627,134700,53604001240,6130,6130,6140,6130,1589
20230627,134600,53594250570,6130,6100,6130,6100,4190
20230627,134500,53568609300,6110,6120,6120,6110,2036
20230627,134400,53556168560,6120,6110,6130,6110,2079
20230627,134300,53543441660,6120,6100,6120,6100,6848
20230627,134200,53501603710,6100,6130,6130,6100,4586
20230627,134100,53473567760,6130,6130,6140,6120,3704
20230627,134000,53450861580,6130,6130,6140,6130,328
20230627,133900,53448848540,6120,6130,6140,6120,1609
20230627,133800,53438991130,6130,6100,6130,6100,8320
20230627,133700,53388124380,6100,6100,6110,6100,760
20230627,133600,53383487730,6100,6100,6110,6090,7588
20230627,133500,53337207690,6100,6110,6110,6100,3349
20230627,133400,53316760290,6120,6110,6120,6100,3603
20230627,133300,53294747260,6120,6120,6120,6120,148
20230627,133200,53293841500,6120,6120,6120,6100,4809
20230627,133100,53264464160,6110,6100,6120,6100,3158
20230627,133000,53245156630,6100,6110,6120,6100,1973
20230627,132900,53233110980,6110,6120,6120,6100,5495
20230627,132800,53199561900,6110,6120,6130,6110,4740
20230627,132700,53170581080,6130,6130,6130,6120,1125
20230627,132600,53163693900,6130,6130,6130,6110,1953
20230627,132500,53151744630,6130,6130,6130,6120,5218
20230627,132400,53119810150,6130,6130,6130,6120,606
20230627,132300,53116101010,6130,6140,6140,6120,1006
20230627,132200,53109931660,6140,6140,6140,6120,888
20230627,132100,53104489120,6140,6130,6140,6120,596
20230627,132000,53100836340,6130,6130,6140,6120,2126
20230627,131900,53087811360,6140,6140,6140,6130,262
20230627,131800,53086203400,6140,6130,6140,6130,138
20230627,131700,53085357200,6130,6150,6150,6120,1604
20230627,131600,53075520150,6150,6140,6150,6130,1952
20230627,131500,53063531760,6150,6150,6150,6140,1075
20230627,131400,53056920550,6130,6140,6150,6130,5234
20230627,131300,53024777990,6140,6140,6150,6140,1148
20230627,131200,53017728690,6140,6120,6150,6120,5749
20230627,131100,52982452720,6120,6120,6130,6100,22787
20230627,131000,52843264100,6120,6120,6130,6120,10188
20230627,130900,52780906880,6120,6160,6160,6120,10478
20230627,130800,52716631350,6160,6150,6160,6140,568
20230627,130700,52713138120,6150,6140,6150,6140,913
20230627,130600,52707532270,6150,6150,6150,6140,2014
20230627,130500,52695156600,6150,6150,6150,6140,1103
20230627,130400,52688374070,6140,6130,6140,6130,3397
20230627,130300,52667528870,6130,6150,6150,6130,8345
20230627,130200,52616298860,6150,6180,6180,6150,5008
20230627,130100,52585468080,6180,6180,6180,6170,107
20230627,130000,52584807850,6170,6180,6180,6170,423
20230627,125900,52582197710,6180,6180,6180,6160,2488
20230627,125800,52566865570,6180,6170,6180,6160,528
20230627,125700,52563608980,6170,6170,6170,6160,996
20230627,125600,52557467660,6160,6180,6180,6160,1082
20230627,125500,52550790970,6180,6160,6180,6150,1193
20230627,125400,52543441550,6170,6170,6180,6150,7625
20230627,125300,52496460850,6170,6170,6180,6170,581
20230627,125200,52492873790,6170,6170,6180,6170,770
20230627,125100,52488122300,6180,6190,6190,6170,1868
20230627,125000,52476579190,6190,6190,6190,6180,105
20230627,124900,52475929270,6190,6190,6190,6180,1225
20230627,124800,52468357890,6190,6190,6200,6180,2949
20230627,124700,52450097570,6190,6190,6200,6180,3219
20230627,124600,52430164820,6190,6180,6190,6180,3174
20230627,124500,52410545600,6180,6170,6180,6170,1300
20230627,124400,52402518250,6160,6150,6160,6140,1345
20230627,124300,52394236260,6150,6140,6150,6140,804
20230627,124200,52389295440,6140,6140,6140,6140,581
20230627,124100,52385728100,6140,6140,6150,6140,1488
20230627,124000,52376591110,6140,6150,6150,6130,5504
20230627,123900,52342804960,6150,6150,6160,6140,2356
20230627,123800,52328315360,6150,6160,6160,6150,755
20230627,123700,52323664570,6160,6160,6160,6140,3465
20230627,123600,52302357720,6160,6150,6160,6140,1297
20230627,123500,52294382580,6150,6150,6160,6140,2905
20230627,123400,52276532320,6150,6140,6160,6140,1929
20230627,123300,52264664510,6150,6170,6170,6130,22254
20230627,123200,52127962090,6170,6180,6180,6160,11458
20230627,123100,52057323380,6180,6190,6190,6170,10657
20230627,123000,51991431640,6190,6190,6200,6190,1414
20230627,122900,51982678660,6190,6200,6200,6190,1331
20230627,122800,51974426900,6200,6200,6220,6200,472
20230627,122700,51971495630,6220,6200,6220,6200,159
20230627,122600,51970509710,6200,6210,6210,6190,2760
20230627,122500,51953399150,6200,6210,6220,6200,1152
20230627,122400,51946252290,6200,6200,6210,6200,318
20230627,122300,51944280590,6200,6210,6210,6200,4920
20230627,122200,51913770810,6210,6210,6220,6200,7508
20230627,122100,51867202840,6220,6210,6220,6210,3577
20230627,122000,51844989010,6210,6210,6220,6200,3250
20230627,121900,51824801160,6210,6210,6220,6210,4873
20230627,121800,51794532500,6220,6220,6230,6210,3838
20230627,121700,51770671580,6220,6260,6260,6220,6272
20230627,121600,51731536170,6250,6270,6270,6250,12210
20230627,121500,51655198810,6270,6260,6270,6250,6586
20230627,121400,51613927860,6260,6260,6260,6250,3771
20230627,121300,51590322590,6260,6260,6270,6260,2827
20230627,121200,51572603720,6260,6250,6270,6250,6508
20230627,121100,51531901870,6250,6240,6260,6240,2262
20230627,121000,51517757200,6240,6230,6260,6230,1972
20230627,120900,51505444700,6230,6270,6280,6230,9769
20230627,120800,51444284550,6270,6250,6280,6250,15596
20230627,120700,51346624780,6250,6230,6260,6220,23422
20230627,120600,51200347380,6220,6220,6230,6220,775
20230627,120500,51195526700,6220,6220,6230,6220,11586
20230627,120400,51123350450,6220,6220,6230,6210,1947
20230627,120300,51111240170,6220,6210,6220,6210,1881
20230627,120200,51099555580,6210,6220,6220,6200,5234
20230627,120100,51067038950,6220,6230,6240,6220,14230
20230627,120000,50978408530,6230,6220,6230,6210,10736
20230627,115900,50911601880,6220,6210,6220,6210,7219
20230627,115800,50866746660,6200,6190,6200,6180,4128
20230627,115700,50841160180,6190,6190,6200,6180,9118
20230627,115600,50784701470,6180,6180,6190,6180,1435
20230627,115500,50775820930,6180,6180,6190,6180,1023
20230627,115400,50769488860,6180,6170,6180,6170,1932
20230627,115300,50757549410,6180,6170,6180,6170,244
20230627,115200,50756043630,6170,6180,6180,6170,562
20230627,115100,50752574790,6180,6170,6180,6160,375
20230627,115000,50750260880,6180,6170,6180,6160,3998
20230627,114900,50725597690,6170,6180,6180,6170,834
20230627,114800,50720443670,6180,6180,6190,6170,1026
20230627,114700,50714100940,6190,6180,6190,6180,2572
20230627,114600,50698205880,6180,6170,6180,6170,1776
20230627,114500,50687232500,6190,6170,6190,6170,2063
20230627,114400,50674484490,6170,6150,6170,6150,2523
20230627,114300,50658933060,6150,6150,6160,6150,2167
20230627,114200,50645587420,6160,6150,6160,6150,1962
20230627,114100,50633520790,6160,6150,6160,6150,2477
20230627,114000,50618285020,6150,6150,6160,6150,4143
20230627,113900,50592805560,6150,6160,6160,6150,3453
20230627,113800,50571543070,6160,6170,6180,6160,2737
20230627,113700,50554664630,6170,6180,6180,6160,7021
20230627,113600,50511329030,6180,6180,6180,6170,3825
20230627,113500,50487719260,6180,6150,6180,6150,10004
20230627,113400,50426000110,6140,6120,6140,6120,17000
20230627,113300,50321785570,6120,6150,6160,6120,14616
20230627,113200,50232082400,6150,6160,6160,6150,9067
20230627,113100,50176317390,6150,6170,6180,6150,18799
20230627,113000,50060588930,6160,6180,6180,6160,11566
20230627,112900,49989128310,6160,6160,6160,6160,0
20230627,112800,49989128310,6160,6160,6180,6160,15741
20230627,112700,49892163710,6180,6170,6180,6160,19638
20230627,112600,49771104310,6170,6180,6190,6170,3152
20230627,112500,49751638280,6180,6190,6200,6180,2893
20230627,112400,49733758840,6190,6190,6200,6180,315
20230627,112300,49731809450,6180,6180,6190,6180,921
20230627,112200,49726117630,6180,6190,6200,6180,2137
20230627,112100,49712905990,6190,6180,6200,6180,2849
20230627,112000,49695296320,6180,6180,6200,6170,3985
20230627,111900,49670633730,6180,6180,6190,6170,3866
20230627,111800,49646749620,6180,6200,6200,6170,5414
20230627,111700,49613290660,6170,6200,6200,6170,14508
20230627,111600,49523666290,6200,6200,6210,6180,7858
20230627,111500,49474996750,6200,6200,6210,6190,4184
20230627,111400,49449088360,6190,6210,6210,6190,2389
20230627,111300,49434275420,6210,6200,6210,6190,2755
20230627,111200,49417196940,6200,6210,6220,6190,7853
20230627,111100,49368509850,6210,6210,6220,6200,3734
20230627,111000,49345348680,6210,6230,6230,6210,4523
20230627,110900,49317256550,6230,6230,6240,6210,4643
20230627,110800,49288372110,6240,6240,6240,6230,1443
20230627,110700,49279381860,6240,6230,6240,6230,2475
20230627,110600,49263952790,6240,6250,6250,6230,1001
20230627,110500,49257711580,6250,6250,6250,6230,2273
20230627,110400,49243521840,6250,6240,6250,6230,2384
20230627,110300,49228643200,6250,6240,6250,6230,5073
20230627,110200,49196960630,6250,6250,6250,6230,930
20230627,110100,49191155870,6250,6230,6250,6230,5461
20230627,110000,49157059360,6230,6230,6240,6230,2444
20230627,105900,49141833030,6230,6220,6240,6220,3848
20230627,105800,49117865260,6220,6220,6230,6220,2754
20230627,105700,49100718830,6230,6240,6240,6220,5759
20230627,105600,49064845630,6230,6240,6260,6230,16225
20230627,105500,48963553570,6250,6240,6250,6240,8760
20230627,105400,48908825070,6250,6240,6250,6230,3863
20230627,105300,48884702320,6240,6240,6240,6230,660
20230627,105200,48880584830,6240,6250,6250,6230,2409
20230627,105100,48865553530,6240,6220,6250,6220,10023
20230627,105000,48803039370,6220,6210,6230,6210,3115
20230627,104900,48783659760,6210,6220,6230,6210,4178
20230627,104800,48757668800,6220,6210,6230,6210,4228
20230627,104700,48731359310,6220,6230,6230,6220,7019
20230627,104600,48687650220,6230,6220,6230,6210,6463
20230627,104500,48647449180,6220,6210,6230,6210,2742
20230627,104400,48630403160,6220,6220,6220,6210,3487
20230627,104300,48608722060,6210,6230,6230,6210,9517
20230627,104200,48549530540,6220,6210,6230,6210,16133
20230627,104100,48449181330,6210,6190,6210,6190,2841
20230627,104000,48431558930,6190,6190,6200,6180,5239
20230627,103900,48399097440,6190,6170,6190,6160,5970
20230627,103800,48362275620,6170,6160,6180,6160,2785
20230627,103700,48345090370,6160,6190,6200,6160,29723
20230627,103600,48161674340,6190,6200,6200,6190,3244
20230627,103500,48141586980,6200,6200,6210,6190,6047
20230627,103400,48104113320,6210,6190,6210,6190,12475
20230627,103300,48026784140,6190,6190,6210,6190,5796
20230627,103200,47990876290,6190,6160,6190,6160,7537
20230627,103100,47944354350,6160,6190,6190,6160,13798
20230627,103000,47859176330,6190,6210,6210,6180,4240
20230627,102900,47832932130,6200,6170,6200,6170,14838
20230627,102800,47741245480,6170,6190,6190,6170,18265
20230627,102700,47628386900,6190,6210,6210,6190,15966
20230627,102600,47529447500,6210,6190,6210,6170,40298
20230627,102500,47280223310,6190,6240,6250,6180,73640
20230627,102400,46822920290,6250,6240,6270,6240,23632
20230627,102300,46675190830,6240,6270,6270,6240,25208
20230627,102200,46517563140,6270,6260,6290,6250,23784
20230627,102100,46368606870,6260,6300,6310,6250,65566
20230627,102000,45956943310,6300,6330,6330,6300,19691
20230627,101900,45832618240,6330,6350,6350,6320,6685
20230627,101800,45790289790,6350,6350,6350,6330,4658
20230627,101700,45760750570,6350,6340,6350,6330,5588
20230627,101600,45725312570,6340,6320,6340,6320,2921
20230627,101500,45706822260,6320,6320,6330,6320,4240
20230627,101400,45680023570,6320,6330,6350,6320,2960
20230627,101300,45661281510,6350,6320,6350,6320,11910
20230627,101200,45585949610,6330,6320,6330,6310,3754
20230627,101100,45562218130,6320,6320,6330,6310,9179
20230627,101000,45504235170,6330,6350,6350,6320,12612
20230627,100900,45424380570,6350,6360,6360,6350,4191
20230627,100800,45397763060,6350,6330,6350,6330,5310
20230627,100700,45364081210,6340,6350,6360,6340,10940
20230627,100600,45294643910,6350,6370,6380,6340,25469
20230627,100500,45132710960,6370,6340,6370,6330,12596
20230627,100400,45052669900,6340,6340,6350,6330,12587
20230627,100300,44972828790,6340,6310,6350,6310,13724
20230627,100200,44886021300,6310,6320,6320,6300,5500
20230627,100100,44851318400,6320,6330,6330,6300,17446
20230627,100000,44741221050,6330,6320,6340,6300,17624
20230627,095900,44629890560,6320,6350,6350,6310,12950
20230627,095800,44547942800,6340,6330,6360,6320,24968
20230627,095700,44389634490,6330,6300,6330,6300,21424
20230627,095600,44254251730,6310,6310,6340,6300,17502
20230627,095500,44143677800,6330,6340,6350,6310,30741
20230627,095400,43949264830,6340,6310,6360,6310,40918
20230627,095300,43689964190,6310,6380,6390,6310,84648
20230627,095200,43153227320,6380,6380,6390,6370,18939
20230627,095100,43032413430,6380,6370,6400,6360,27305
20230627,095000,42858240750,6380,6370,6410,6370,47561
20230627,094900,42554516420,6380,6460,6460,6370,122274
20230627,094800,41770650440,6450,6470,6470,6440,16456
20230627,094700,41664428720,6470,6480,6490,6450,23245
20230627,094600,41514152010,6490,6510,6510,6440,92432
20230627,094500,40916217230,6500,6500,6520,6490,26681
20230627,094400,40742759010,6510,6480,6520,6480,36767
20230627,094300,40503932500,6480,6590,6600,6480,205044
20230627,094200,39166863100,6590,6560,6650,6560,40627
20230627,094100,38898558950,6560,6650,6670,6550,147255
20230627,094000,37927338670,6660,6660,6680,6650,19907
20230627,093900,37794818630,6670,6670,6690,6640,13652
20230627,093800,37703854600,6650,6690,6690,6650,15157
20230627,093700,37602718910,6670,6640,6690,6630,24660
20230627,093600,37438341440,6640,6690,6710,6630,33074
20230627,093500,37217534160,6700,6710,6720,6680,24934
20230627,093400,37050423450,6710,6680,6730,6670,37961
20230627,093300,36795596890,6670,6640,6700,6640,49494
20230627,093200,36465041980,6640,6600,6650,6600,50959
20230627,093100,36127399890,6610,6690,6700,6600,94154
20230627,093000,35501045150,6690,6720,6760,6680,59697
20230627,092900,35099632290,6720,6690,6760,6680,50831
20230627,092800,34758964060,6690,6720,6720,6660,60834
20230627,092700,34352468120,6720,6840,6840,6650,210049
20230627,092600,32939412860,6840,6880,6900,6780,81375
20230627,092500,32384348480,6900,6870,6900,6860,16363
20230627,092400,32271818120,6870,6900,6900,6830,37589
20230627,092300,32013627070,6900,6920,6920,6880,50232
20230627,092200,31666939500,6910,6860,6920,6840,31978
20230627,092100,31446798390,6870,6860,6920,6850,48912
20230627,092000,31109863080,6850,6870,6870,6840,21206
20230627,091900,30964514790,6870,6830,6870,6830,31967
20230627,091800,30745504560,6830,6890,6900,6830,42774
20230627,091700,30451796590,6890,6910,6920,6850,46720
20230627,091600,30130274150,6920,6810,6920,6780,51976
20230627,091500,29773535520,6800,6870,6870,6770,155543
20230627,091400,28714736200,6870,6880,6910,6850,54033
20230627,091300,28343099810,6870,6880,6940,6870,49224
20230627,091200,28003059140,6880,6990,7010,6860,119741
20230627,091100,27170006380,6980,6940,6990,6900,102891
20230627,091000,26453388440,6940,6940,6980,6900,100011
20230627,090900,25759003480,6940,6910,6990,6890,178126
20230627,090800,24522324900,6920,6820,6940,6750,189695
20230627,090700,23228807970,6820,6930,6940,6750,218722
20230627,090600,21731929120,6930,7010,7020,6890,179429
20230627,090500,20486345920,7000,7010,7020,6900,170751
20230627,090400,19297493810,7000,7080,7080,7000,93054
20230627,090300,18642477140,7070,7090,7100,6980,260740
20230627,090200,16810905940,7090,7120,7120,7050,346182
20230627,090100,14357265360,7110,7020,7140,6970,683949
20230627,090000,9522673630,7010,6840,7080,6820,1366890