stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,204400,723427900,8180,8180,8180,8180,1163
20230627,204300,723427900,8180,8180,8180,8180,0
20230627,204200,723427900,8180,8180,8180,8180,0
20230627,204100,723427900,8180,8180,8180,8180,0
20230627,204000,723427900,8180,8180,8180,8180,0
20230627,203900,723427900,8180,8180,8180,8180,0
20230627,203800,723427900,8180,8180,8180,8180,0
20230627,203700,723427900,8180,8180,8180,8180,0
20230627,203600,723427900,8180,8180,8180,8180,0
20230627,203500,723427900,8180,8180,8180,8180,0
20230627,203400,723427900,8180,8180,8180,8180,0
20230627,203300,723427900,8180,8180,8180,8180,0
20230627,203200,723427900,8180,8180,8180,8180,0
20230627,203100,723427900,8180,8180,8180,8180,0
20230627,203000,723427900,8180,8180,8180,8180,0
20230627,202900,723427900,8180,8180,8180,8180,0
20230627,202800,723427900,8180,8180,8180,8180,0
20230627,202700,723427900,8180,8180,8180,8180,0
20230627,202600,723427900,8180,8180,8180,8180,0
20230627,202500,723427900,8180,8180,8180,8180,0
20230627,202400,723427900,8180,8180,8180,8180,0
20230627,202300,723427900,8180,8180,8180,8180,0
20230627,202200,723427900,8180,8180,8180,8180,0
20230627,202100,723427900,8180,8180,8180,8180,0
20230627,202000,723427900,8180,8180,8180,8180,0
20230627,201900,723427900,8180,8180,8180,8180,0
20230627,201800,723427900,8180,8180,8180,8180,0
20230627,201700,723427900,8180,8180,8180,8180,0
20230627,201600,723427900,8180,8180,8180,8180,0
20230627,201500,723427900,8180,8180,8180,8180,0
20230627,201400,723427900,8180,8180,8180,8180,1163
20230627,201300,723427900,8180,8180,8180,8180,0
20230627,201200,723427900,8180,8180,8180,8180,0
20230627,201100,723427900,8180,8180,8180,8180,0
20230627,201000,723427900,8180,8180,8180,8180,0
20230627,200900,723427900,8180,8180,8180,8180,0
20230627,200800,723427900,8180,8180,8180,8180,0
20230627,200700,723427900,8180,8180,8180,8180,0
20230627,200600,723427900,8180,8180,8180,8180,0
20230627,200500,723427900,8180,8180,8180,8180,0
20230627,200400,723427900,8180,8180,8180,8180,0
20230627,200300,723427900,8180,8180,8180,8180,0
20230627,200200,723427900,8180,8180,8180,8180,0
20230627,200100,723427900,8180,8180,8180,8180,0
20230627,200000,723427900,8180,8180,8180,8180,0
20230627,195900,723427900,8180,8180,8180,8180,0
20230627,195800,723427900,8180,8180,8180,8180,0
20230627,195700,723427900,8180,8180,8180,8180,0
20230627,195600,723427900,8180,8180,8180,8180,0
20230627,195500,723427900,8180,8180,8180,8180,0
20230627,195400,723427900,8180,8180,8180,8180,0
20230627,195300,723427900,8180,8180,8180,8180,0
20230627,195200,723427900,8180,8180,8180,8180,0
20230627,195100,723427900,8180,8180,8180,8180,0
20230627,195000,723427900,8180,8180,8180,8180,0
20230627,194900,723427900,8180,8180,8180,8180,0
20230627,194800,723427900,8180,8180,8180,8180,0
20230627,194700,723427900,8180,8180,8180,8180,0
20230627,194600,723427900,8180,8180,8180,8180,0
20230627,194500,723427900,8180,8180,8180,8180,0
20230627,194400,723427900,8180,8180,8180,8180,1163
20230627,194300,723427900,8180,8180,8180,8180,0
20230627,194200,723427900,8180,8180,8180,8180,0
20230627,194100,723427900,8180,8180,8180,8180,0
20230627,194000,723427900,8180,8180,8180,8180,0
20230627,193900,723427900,8180,8180,8180,8180,0
20230627,193800,723427900,8180,8180,8180,8180,0
20230627,193700,723427900,8180,8180,8180,8180,0
20230627,193600,723427900,8180,8180,8180,8180,0
20230627,193500,723427900,8180,8180,8180,8180,0
20230627,193400,723427900,8180,8180,8180,8180,0
20230627,193300,723427900,8180,8180,8180,8180,0
20230627,193200,723427900,8180,8180,8180,8180,0
20230627,193100,723427900,8180,8180,8180,8180,0
20230627,193000,723427900,8180,8180,8180,8180,0
20230627,192900,723427900,8180,8180,8180,8180,0
20230627,192800,723427900,8180,8180,8180,8180,0
20230627,192700,723427900,8180,8180,8180,8180,0
20230627,192600,723427900,8180,8180,8180,8180,0
20230627,192500,723427900,8180,8180,8180,8180,0
20230627,192400,723427900,8180,8180,8180,8180,0
20230627,192300,723427900,8180,8180,8180,8180,0
20230627,192200,723427900,8180,8180,8180,8180,0
20230627,192100,723427900,8180,8180,8180,8180,0
20230627,192000,723427900,8180,8180,8180,8180,0
20230627,191900,723427900,8180,8180,8180,8180,0
20230627,191800,723427900,8180,8180,8180,8180,0
20230627,191700,723427900,8180,8180,8180,8180,0
20230627,191600,723427900,8180,8180,8180,8180,0
20230627,191500,723427900,8180,8180,8180,8180,0
20230627,191400,723427900,8180,8180,8180,8180,1163
20230627,191300,723427900,8180,8180,8180,8180,0
20230627,191200,723427900,8180,8180,8180,8180,0
20230627,191100,723427900,8180,8180,8180,8180,0
20230627,191000,723427900,8180,8180,8180,8180,0
20230627,190900,723427900,8180,8180,8180,8180,0
20230627,190800,723427900,8180,8180,8180,8180,0
20230627,190700,723427900,8180,8180,8180,8180,0
20230627,190600,723427900,8180,8180,8180,8180,0
20230627,190500,723427900,8180,8180,8180,8180,0
20230627,190400,723427900,8180,8180,8180,8180,0
20230627,190300,723427900,8180,8180,8180,8180,0
20230627,190200,723427900,8180,8180,8180,8180,0
20230627,190100,723427900,8180,8180,8180,8180,0
20230627,190000,723427900,8180,8180,8180,8180,0
20230627,185900,723427900,8180,8180,8180,8180,0
20230627,185800,723427900,8180,8180,8180,8180,0
20230627,185700,723427900,8180,8180,8180,8180,0
20230627,185600,723427900,8180,8180,8180,8180,0
20230627,185500,723427900,8180,8180,8180,8180,0
20230627,185400,723427900,8180,8180,8180,8180,0
20230627,185300,723427900,8180,8180,8180,8180,0
20230627,185200,723427900,8180,8180,8180,8180,0
20230627,185100,723427900,8180,8180,8180,8180,0
20230627,185000,723427900,8180,8180,8180,8180,0
20230627,184900,723427900,8180,8180,8180,8180,0
20230627,184800,723427900,8180,8180,8180,8180,0
20230627,184700,723427900,8180,8180,8180,8180,0
20230627,184600,723427900,8180,8180,8180,8180,0
20230627,184500,723427900,8180,8180,8180,8180,0
20230627,184400,723427900,8180,8180,8180,8180,1163
20230627,184300,723427900,8180,8180,8180,8180,0
20230627,184200,723427900,8180,8180,8180,8180,0
20230627,184100,723427900,8180,8180,8180,8180,0
20230627,184000,723427900,8180,8180,8180,8180,0
20230627,183900,723427900,8180,8180,8180,8180,0
20230627,183800,723427900,8180,8180,8180,8180,0
20230627,183700,723427900,8180,8180,8180,8180,0
20230627,183600,723427900,8180,8180,8180,8180,0
20230627,183500,723427900,8180,8180,8180,8180,0
20230627,183400,723427900,8180,8180,8180,8180,0
20230627,183300,723427900,8180,8180,8180,8180,0
20230627,183200,723427900,8180,8180,8180,8180,0
20230627,183100,723427900,8180,8180,8180,8180,0
20230627,183000,723427900,8180,8180,8180,8180,0
20230627,182900,723427900,8180,8180,8180,8180,0
20230627,182800,723427900,8180,8180,8180,8180,0
20230627,182700,723427900,8180,8180,8180,8180,0
20230627,182600,723427900,8180,8180,8180,8180,0
20230627,182500,723427900,8180,8180,8180,8180,0
20230627,182400,723427900,8180,8180,8180,8180,0
20230627,182300,723427900,8180,8180,8180,8180,0
20230627,182200,723427900,8180,8180,8180,8180,0
20230627,182100,723427900,8180,8180,8180,8180,0
20230627,182000,723427900,8180,8180,8180,8180,0
20230627,181900,723427900,8180,8180,8180,8180,0
20230627,181800,723427900,8180,8180,8180,8180,0
20230627,181700,723427900,8180,8180,8180,8180,0
20230627,181600,723427900,8180,8180,8180,8180,0
20230627,181500,723427900,8180,8180,8180,8180,0
20230627,181400,723427900,8180,8180,8180,8180,1163
20230627,181300,723427900,8180,8180,8180,8180,0
20230627,181200,723427900,8180,8180,8180,8180,0
20230627,181100,723427900,8180,8180,8180,8180,0
20230627,181000,723427900,8180,8180,8180,8180,0
20230627,180900,723427900,8180,8180,8180,8180,0
20230627,180800,723427900,8180,8180,8180,8180,0
20230627,180700,723427900,8180,8180,8180,8180,0
20230627,180600,723427900,8180,8180,8180,8180,0
20230627,180500,723427900,8180,8180,8180,8180,0
20230627,180400,723427900,8180,8180,8180,8180,0
20230627,180300,723427900,8180,8180,8180,8180,0
20230627,180200,723427900,8180,8180,8180,8180,0
20230627,180100,723427900,8180,8180,8180,8180,0
20230627,180000,723427900,8180,8180,8180,8180,0
20230627,175900,723427900,8180,8180,8180,8180,0
20230627,175800,723427900,8180,8180,8180,8180,0
20230627,175700,723427900,8180,8180,8180,8180,0
20230627,175600,723427900,8180,8180,8180,8180,0
20230627,175500,723427900,8180,8180,8180,8180,0
20230627,175400,723427900,8180,8180,8180,8180,0
20230627,175300,723427900,8180,8180,8180,8180,0
20230627,175200,723427900,8180,8180,8180,8180,0
20230627,175100,723427900,8180,8180,8180,8180,0
20230627,175000,723427900,8180,8180,8180,8180,0
20230627,174900,723427900,8180,8180,8180,8180,0
20230627,174800,723427900,8180,8180,8180,8180,0
20230627,174700,723427900,8180,8180,8180,8180,0
20230627,174600,723427900,8180,8180,8180,8180,0
20230627,174500,723427900,8180,8180,8180,8180,0
20230627,174400,723427900,8180,8180,8180,8180,1163
20230627,174300,723427900,8180,8180,8180,8180,0
20230627,174200,723427900,8180,8180,8180,8180,0
20230627,174100,723427900,8180,8180,8180,8180,0
20230627,174000,723427900,8180,8180,8180,8180,0
20230627,173900,723427900,8180,8180,8180,8180,0
20230627,173800,723427900,8180,8180,8180,8180,0
20230627,173700,723427900,8180,8180,8180,8180,0
20230627,173600,723427900,8180,8180,8180,8180,0
20230627,173500,723427900,8180,8180,8180,8180,0
20230627,173400,723427900,8180,8180,8180,8180,0
20230627,173300,723427900,8180,8180,8180,8180,0
20230627,173200,723427900,8180,8180,8180,8180,0
20230627,173100,723427900,8180,8180,8180,8180,0
20230627,173000,723427900,8180,8180,8180,8180,0
20230627,172900,723427900,8180,8180,8180,8180,0
20230627,172800,723427900,8180,8180,8180,8180,0
20230627,172700,723427900,8180,8180,8180,8180,0
20230627,172600,723427900,8180,8180,8180,8180,0
20230627,172500,723427900,8180,8180,8180,8180,0
20230627,172400,723427900,8180,8180,8180,8180,0
20230627,172300,723427900,8180,8180,8180,8180,0
20230627,172200,723427900,8180,8180,8180,8180,0
20230627,172100,723427900,8180,8180,8180,8180,0
20230627,172000,723427900,8180,8180,8180,8180,0
20230627,171900,723427900,8180,8180,8180,8180,0
20230627,171800,723427900,8180,8180,8180,8180,0
20230627,171700,723427900,8180,8180,8180,8180,0
20230627,171600,723427900,8180,8180,8180,8180,0
20230627,171500,723427900,8180,8180,8180,8180,0
20230627,171400,723427900,8180,8180,8180,8180,1163
20230627,171300,723427900,8180,8180,8180,8180,0
20230627,171200,723427900,8180,8180,8180,8180,0
20230627,171100,723427900,8180,8180,8180,8180,0
20230627,171000,723427900,8180,8180,8180,8180,0
20230627,170900,723427900,8180,8180,8180,8180,0
20230627,170800,723427900,8180,8180,8180,8180,0
20230627,170700,723427900,8180,8180,8180,8180,0
20230627,170600,723427900,8180,8180,8180,8180,0
20230627,170500,723427900,8180,8180,8180,8180,0
20230627,170400,723427900,8180,8180,8180,8180,0
20230627,170300,723427900,8180,8180,8180,8180,0
20230627,170200,723427900,8180,8180,8180,8180,0
20230627,170100,723427900,8180,8180,8180,8180,0
20230627,170000,723427900,8180,8180,8180,8180,0
20230627,165900,723427900,8180,8180,8180,8180,0
20230627,165800,723427900,8180,8180,8180,8180,0
20230627,165700,723427900,8180,8180,8180,8180,0
20230627,165600,723427900,8180,8180,8180,8180,0
20230627,165500,723427900,8180,8180,8180,8180,0
20230627,165400,723427900,8180,8180,8180,8180,0
20230627,165300,723427900,8180,8180,8180,8180,0
20230627,165200,723427900,8180,8180,8180,8180,0
20230627,165100,723427900,8180,8180,8180,8180,0
20230627,165000,723427900,8180,8180,8180,8180,0
20230627,164900,723427900,8180,8180,8180,8180,0
20230627,164800,723427900,8180,8180,8180,8180,0
20230627,164700,723427900,8180,8180,8180,8180,0
20230627,164600,723427900,8180,8180,8180,8180,0
20230627,164500,723427900,8180,8180,8180,8180,0
20230627,164400,723427900,8180,8180,8180,8180,1163
20230627,164300,723427900,8180,8180,8180,8180,0
20230627,164200,723427900,8180,8180,8180,8180,0
20230627,164100,723427900,8180,8180,8180,8180,0
20230627,164000,723427900,8180,8180,8180,8180,0
20230627,163900,723427900,8180,8180,8180,8180,0
20230627,163800,723427900,8180,8180,8180,8180,0
20230627,163700,723427900,8180,8180,8180,8180,0
20230627,163600,723427900,8180,8180,8180,8180,0
20230627,163500,723427900,8180,8180,8180,8180,0
20230627,163400,723427900,8180,8180,8180,8180,0
20230627,163300,723427900,8180,8180,8180,8180,0
20230627,163200,723427900,8180,8180,8180,8180,0
20230627,163100,723427900,8180,8180,8180,8180,0
20230627,163000,723427900,8180,8180,8180,8180,0
20230627,162900,723427900,8180,8180,8180,8180,0
20230627,162800,723427900,8180,8180,8180,8180,0
20230627,162700,723427900,8180,8180,8180,8180,0
20230627,162600,723427900,8180,8180,8180,8180,0
20230627,162500,723427900,8180,8180,8180,8180,0
20230627,162400,723427900,8180,8180,8180,8180,0
20230627,162300,723427900,8180,8180,8180,8180,0
20230627,162200,723427900,8180,8180,8180,8180,0
20230627,162100,723427900,8180,8180,8180,8180,0
20230627,162000,723427900,8180,8180,8180,8180,0
20230627,161900,723427900,8180,8180,8180,8180,0
20230627,161800,723427900,8180,8180,8180,8180,0
20230627,161700,723427900,8180,8180,8180,8180,0
20230627,161600,723427900,8180,8180,8180,8180,0
20230627,161500,723427900,8180,8180,8180,8180,0
20230627,161400,723427900,8180,8180,8180,8180,1163
20230627,161300,723427900,8180,8180,8180,8180,0
20230627,161200,723427900,8180,8180,8180,8180,0
20230627,161100,723427900,8180,8180,8180,8180,0
20230627,161000,723427900,8180,8180,8180,8180,0
20230627,160900,723427900,8180,8180,8180,8180,0
20230627,160800,723427900,8180,8180,8180,8180,0
20230627,160700,723427900,8180,8180,8180,8180,0
20230627,160600,723427900,8180,8180,8180,8180,0
20230627,160500,723427900,8180,8180,8180,8180,0
20230627,160400,723427900,8180,8180,8180,8180,0
20230627,160300,723427900,8180,8180,8180,8180,0
20230627,160200,723427900,8180,8180,8180,8180,0
20230627,160100,723427900,8180,8180,8180,8180,0
20230627,160000,723427900,8180,8180,8180,8180,0
20230627,155900,723427900,8180,8180,8180,8180,0
20230627,155800,723427900,8180,8180,8180,8180,0
20230627,155700,723427900,8180,8180,8180,8180,0
20230627,155600,723427900,8180,8180,8180,8180,0
20230627,155500,723427900,8180,8180,8180,8180,0
20230627,155400,723427900,8180,8180,8180,8180,0
20230627,155300,723427900,8180,8180,8180,8180,0
20230627,155200,723427900,8180,8180,8180,8180,0
20230627,155100,723427900,8180,8180,8180,8180,0
20230627,155000,723427900,8180,8180,8180,8180,0
20230627,154900,723427900,8180,8180,8180,8180,0
20230627,154800,723427900,8180,8180,8180,8180,0
20230627,154700,723427900,8180,8180,8180,8180,0
20230627,154600,723427900,8180,8180,8180,8180,0
20230627,154500,723427900,8180,8180,8180,8180,0
20230627,154400,723427900,8180,8180,8180,8180,1163
20230627,154300,723427900,8180,8180,8180,8180,0
20230627,154200,723427900,8180,8180,8180,8180,0
20230627,154100,723427900,8180,8180,8180,8180,0
20230627,154000,723427900,8180,8180,8180,8180,0
20230627,153900,723427900,8180,8180,8180,8180,0
20230627,153800,723427900,8180,8180,8180,8180,0
20230627,153700,723427900,8180,8180,8180,8180,0
20230627,153600,723427900,8180,8180,8180,8180,0
20230627,153500,723427900,8180,8180,8180,8180,0
20230627,153400,723427900,8180,8180,8180,8180,0
20230627,153300,723427900,8180,8180,8180,8180,0
20230627,153200,723427900,8180,8180,8180,8180,0
20230627,153100,723427900,8180,8180,8180,8180,0
20230627,153000,723427900,8180,8180,8180,8180,1163
20230627,152900,713914560,8170,8170,8170,8170,0
20230627,152800,713914560,8170,8170,8170,8170,0
20230627,152700,713914560,8170,8170,8170,8170,0
20230627,152600,713914560,8170,8170,8170,8170,0
20230627,152500,713914560,8170,8170,8170,8170,0
20230627,152400,713914560,8170,8170,8170,8170,0
20230627,152300,713914560,8170,8170,8170,8170,0
20230627,152200,713914560,8170,8170,8170,8170,0
20230627,152100,713914560,8170,8170,8170,8170,0
20230627,152000,713914560,8170,8170,8170,8170,0
20230627,151900,713914560,8170,8170,8170,8170,6
20230627,151800,713865540,8170,8170,8170,8160,36
20230627,151700,713571630,8170,8170,8170,8170,45
20230627,151600,713203980,8170,8170,8170,8170,77
20230627,151500,712574890,8170,8170,8170,8170,5
20230627,151400,712534040,8190,8160,8190,8160,56
20230627,151300,712075810,8170,8170,8170,8170,1
20230627,151200,712067640,8170,8170,8170,8170,0
20230627,151100,712067640,8170,8160,8170,8160,5
20230627,151000,712026830,8160,8150,8160,8150,843
20230627,150900,705154380,8150,8150,8150,8150,614
20230627,150800,700150280,8150,8150,8150,8150,0
20230627,150700,700150280,8150,8140,8150,8140,201
20230627,150600,698514030,8130,8130,8130,8130,11
20230627,150500,698424600,8130,8140,8140,8130,50
20230627,150400,698018090,8130,8130,8130,8130,1
20230627,150300,698009960,8150,8150,8150,8150,1
20230627,150200,698001810,8150,8150,8150,8150,0
20230627,150100,698001810,8150,8150,8150,8150,0
20230627,150000,698001810,8150,8150,8150,8150,0
20230627,145900,698001810,8150,8140,8150,8140,361
20230627,145800,695063250,8140,8140,8140,8140,51
20230627,145700,694648110,8140,8140,8140,8140,191
20230627,145600,693093370,8140,8140,8140,8140,5
20230627,145500,693052670,8140,8140,8140,8140,1
20230627,145400,693044530,8140,8140,8140,8140,0
20230627,145300,693044530,8140,8140,8140,8140,3
20230627,145200,693020110,8140,8150,8150,8140,65
20230627,145100,692490960,8150,8140,8150,8140,22
20230627,145000,692311860,8160,8160,8160,8160,0
20230627,144900,692311860,8160,8160,8160,8160,0
20230627,144800,692311860,8160,8160,8160,8160,1
20230627,144700,692303700,8130,8130,8130,8130,0
20230627,144600,692303700,8130,8130,8130,8130,0
20230627,144500,692303700,8130,8130,8130,8130,0
20230627,144400,692303700,8130,8160,8160,8130,23
20230627,144300,692116570,8160,8160,8160,8160,1
20230627,144200,692108410,8130,8150,8170,8130,66
20230627,144100,691569930,8130,8130,8130,8130,150
20230627,144000,690350430,8140,8140,8140,8140,0
20230627,143900,690350430,8140,8140,8140,8140,11
20230627,143800,690260890,8150,8150,8150,8150,232
20230627,143700,688370090,8150,8150,8150,8150,0
20230627,143600,688370090,8150,8150,8150,8150,0
20230627,143500,688370090,8150,8150,8150,8150,10
20230627,143400,688288590,8150,8150,8150,8150,13
20230627,143300,688182640,8150,8150,8150,8150,17
20230627,143200,688044090,8150,8140,8150,8140,348
20230627,143100,685208890,8140,8140,8140,8140,35
20230627,143000,684923990,8150,8150,8150,8150,0
20230627,142900,684923990,8150,8150,8150,8150,0
20230627,142800,684923990,8150,8150,8150,8150,0
20230627,142700,684923990,8150,8150,8150,8150,1
20230627,142600,684915840,8150,8150,8150,8150,0
20230627,142500,684915840,8150,8150,8150,8150,0
20230627,142400,684915840,8150,8150,8150,8150,201
20230627,142300,683277690,8150,8150,8150,8150,1
20230627,142200,683269540,8150,8150,8150,8150,0
20230627,142100,683269540,8150,8150,8150,8150,637
20230627,142000,678077990,8140,8140,8140,8140,240
20230627,141900,676124390,8140,8140,8140,8140,123
20230627,141800,675123170,8140,8140,8140,8140,250
20230627,141700,673088170,8140,8140,8140,8140,0
20230627,141600,673088170,8140,8140,8140,8140,0
20230627,141500,673088170,8140,8130,8140,8130,113
20230627,141400,672168360,8140,8140,8140,8140,365
20230627,141300,669197260,8140,8140,8140,8140,0
20230627,141200,669197260,8140,8150,8150,8140,227
20230627,141100,667349470,8150,8150,8150,8150,50
20230627,141000,666941970,8140,8140,8140,8140,100
20230627,140900,666127970,8150,8150,8150,8150,0
20230627,140800,666127970,8150,8150,8150,8150,0
20230627,140700,666127970,8150,8150,8150,8140,233
20230627,140600,664230220,8150,8140,8150,8140,218
20230627,140500,662453550,8140,8150,8150,8140,119
20230627,140400,661483710,8160,8160,8160,8160,0
20230627,140300,661483710,8160,8160,8160,8160,36
20230627,140200,661189950,8160,8160,8160,8160,0
20230627,140100,661189950,8160,8160,8160,8160,0
20230627,140000,661189950,8160,8160,8160,8160,10
20230627,135900,661108350,8160,8170,8170,8160,65
20230627,135800,660577360,8180,8180,8180,8180,1
20230627,135700,660569180,8180,8180,8180,8180,0
20230627,135600,660569180,8180,8180,8180,8180,0
20230627,135500,660569180,8180,8180,8180,8180,0
20230627,135400,660569180,8180,8180,8180,8180,21
20230627,135300,660397400,8180,8180,8180,8180,0
20230627,135200,660397400,8180,8180,8180,8180,0
20230627,135100,660397400,8180,8180,8180,8180,0
20230627,135000,660397400,8180,8180,8180,8180,0
20230627,134900,660397400,8180,8180,8180,8180,0
20230627,134800,660397400,8180,8180,8180,8180,0
20230627,134700,660397400,8180,8180,8180,8180,0
20230627,134600,660397400,8180,8180,8180,8180,0
20230627,134500,660397400,8180,8180,8180,8180,1000
20230627,134400,652217400,8180,8180,8180,8180,177
20230627,134300,650769540,8180,8180,8180,8180,13
20230627,134200,650663200,8180,8180,8180,8180,0
20230627,134100,650663200,8180,8180,8180,8180,118
20230627,134000,649697960,8200,8200,8200,8200,65
20230627,133900,649164960,8200,8200,8200,8200,0
20230627,133800,649164960,8200,8200,8200,8200,1
20230627,133700,649156760,8180,8180,8180,8180,446
20230627,133600,645508480,8180,8180,8180,8180,0
20230627,133500,645508480,8180,8180,8180,8180,0
20230627,133400,645508480,8180,8180,8180,8180,0
20230627,133300,645508480,8180,8180,8180,8180,50
20230627,133200,645099480,8190,8190,8190,8190,5
20230627,133100,645058530,8220,8220,8220,8220,0
20230627,133000,645058530,8220,8220,8220,8220,0
20230627,132900,645058530,8220,8220,8220,8220,0
20230627,132800,645058530,8220,8220,8220,8220,0
20230627,132700,645058530,8220,8220,8220,8220,0
20230627,132600,645058530,8220,8220,8220,8220,0
20230627,132500,645058530,8220,8220,8220,8220,0
20230627,132400,645058530,8220,8220,8220,8220,62
20230627,132300,644548890,8220,8220,8220,8220,60
20230627,132200,644055690,8220,8210,8220,8210,300
20230627,132100,641589810,8220,8220,8220,8220,0
20230627,132000,641589810,8220,8220,8220,8220,0
20230627,131900,641589810,8220,8220,8220,8220,0
20230627,131800,641589810,8220,8220,8220,8220,0
20230627,131700,641589810,8220,8220,8220,8220,0
20230627,131600,641589810,8220,8220,8220,8220,0
20230627,131500,641589810,8220,8220,8220,8220,0
20230627,131400,641589810,8220,8220,8220,8220,0
20230627,131300,641589810,8220,8220,8220,8220,0
20230627,131200,641589810,8220,8220,8220,8220,0
20230627,131100,641589810,8220,8220,8220,8220,0
20230627,131000,641589810,8220,8220,8220,8190,1513
20230627,130900,629196370,8220,8220,8220,8220,0
20230627,130800,629196370,8220,8220,8220,8220,0
20230627,130700,629196370,8220,8220,8220,8220,115
20230627,130600,628251070,8220,8220,8220,8220,1
20230627,130500,628242850,8220,8220,8220,8220,0
20230627,130400,628242850,8220,8220,8220,8220,0
20230627,130300,628242850,8220,8220,8220,8220,0
20230627,130200,628242850,8220,8220,8220,8220,0
20230627,130100,628242850,8220,8220,8220,8220,20
20230627,130000,628078450,8270,8270,8270,8270,1
20230627,125900,628070180,8220,8220,8220,8220,0
20230627,125800,628070180,8220,8220,8220,8220,50
20230627,125700,627659180,8220,8220,8220,8220,0
20230627,125600,627659180,8220,8220,8220,8220,150
20230627,125500,626426180,8220,8220,8220,8220,50
20230627,125400,626015180,8220,8250,8340,8220,2862
20230627,125300,602265800,8250,8250,8250,8250,0
20230627,125200,602265800,8250,8230,8250,8230,340
20230627,125100,599464190,8230,8230,8230,8230,0
20230627,125000,599464190,8230,8230,8230,8230,60
20230627,124900,598970390,8240,8240,8240,8240,1
20230627,124800,598962150,8240,8190,8240,8190,360
20230627,124700,596002140,8190,8190,8190,8190,81
20230627,124600,595338750,8180,8180,8180,8180,28
20230627,124500,595109710,8180,8170,8180,8170,54
20230627,124400,594668520,8170,8160,8170,8160,123
20230627,124300,593664810,8150,8150,8150,8150,0
20230627,124200,593664810,8150,8150,8150,8150,70
20230627,124100,593094310,8150,8150,8150,8150,0
20230627,124000,593094310,8150,8150,8150,8150,0
20230627,123900,593094310,8150,8150,8150,8150,0
20230627,123800,593094310,8150,8150,8150,8150,0
20230627,123700,593094310,8150,8150,8150,8150,0
20230627,123600,593094310,8150,8150,8150,8150,100
20230627,123500,592279310,8150,8150,8150,8150,0
20230627,123400,592279310,8150,8150,8150,8150,0
20230627,123300,592279310,8150,8150,8150,8150,0
20230627,123200,592279310,8150,8150,8150,8150,0
20230627,123100,592279310,8150,8150,8150,8150,0
20230627,123000,592279310,8150,8150,8150,8150,0
20230627,122900,592279310,8150,8150,8150,8150,3
20230627,122800,592254860,8120,8120,8120,8120,0
20230627,122700,592254860,8120,8120,8120,8120,296
20230627,122600,589851340,8120,8130,8130,8120,613
20230627,122500,584872670,8150,8150,8150,8150,381
20230627,122400,581767520,8160,8160,8160,8160,0
20230627,122300,581767520,8160,8160,8160,8160,10
20230627,122200,581685920,8150,8150,8150,8150,0
20230627,122100,581685920,8150,8150,8150,8150,103
20230627,122000,580846470,8150,8150,8150,8150,0
20230627,121900,580846470,8150,8150,8150,8150,0
20230627,121800,580846470,8150,8120,8150,8120,110
20230627,121700,579950270,8120,8120,8120,8120,0
20230627,121600,579950270,8120,8120,8120,8120,0
20230627,121500,579950270,8120,8120,8120,8120,0
20230627,121400,579950270,8120,8150,8150,8120,85
20230627,121300,579260010,8150,8150,8150,8150,2
20230627,121200,579243710,8150,8150,8150,8150,2
20230627,121100,579227410,8160,8160,8160,8160,70
20230627,121000,578656210,8160,8160,8160,8160,0
20230627,120900,578656210,8160,8160,8160,8160,0
20230627,120800,578656210,8160,8160,8160,8160,0
20230627,120700,578656210,8160,8160,8160,8160,0
20230627,120600,578656210,8160,8160,8160,8160,0
20230627,120500,578656210,8160,8160,8160,8160,0
20230627,120400,578656210,8160,8160,8160,8160,30
20230627,120300,578411410,8160,8160,8160,8160,0
20230627,120200,578411410,8160,8160,8160,8160,15
20230627,120100,578289010,8160,8160,8160,8160,10
20230627,120000,578207410,8160,8160,8160,8160,200
20230627,115900,576575410,8170,8170,8170,8170,0
20230627,115800,576575410,8170,8170,8170,8170,0
20230627,115700,576575410,8170,8170,8170,8170,0
20230627,115600,576575410,8170,8170,8170,8170,50
20230627,115500,576166910,8170,8170,8170,8170,0
20230627,115400,576166910,8170,8170,8170,8170,0
20230627,115300,576166910,8170,8120,8170,8120,501
20230627,115200,572098740,8120,8120,8120,8120,180
20230627,115100,570637140,8180,8180,8180,8180,0
20230627,115000,570637140,8180,8180,8180,8180,0
20230627,114900,570637140,8180,8180,8180,8180,0
20230627,114800,570637140,8180,8180,8180,8180,0
20230627,114700,570637140,8180,8180,8180,8180,0
20230627,114600,570637140,8180,8180,8180,8180,0
20230627,114500,570637140,8180,8180,8180,8180,4
20230627,114400,570604420,8170,8170,8170,8170,0
20230627,114300,570604420,8170,8170,8170,8170,0
20230627,114200,570604420,8170,8170,8170,8170,0
20230627,114100,570604420,8170,8170,8170,8170,210
20230627,114000,568888720,8170,8170,8170,8170,0
20230627,113900,568888720,8170,8170,8170,8170,0
20230627,113800,568888720,8170,8170,8170,8170,2
20230627,113700,568872380,8170,8170,8170,8170,0
20230627,113600,568872380,8170,8110,8170,8110,1777
20230627,113500,554457490,8120,8130,8130,8120,2579
20230627,113400,533514390,8180,8180,8180,8180,0
20230627,113300,533514390,8180,8180,8180,8180,1
20230627,113200,533506210,8170,8170,8170,8170,548
20230627,113100,529029050,8170,8170,8170,8170,55
20230627,113000,528579700,8120,8160,8160,8120,1000
20230627,112900,520446610,8140,8140,8140,8140,0
20230627,112800,520446610,8140,8140,8140,8140,55
20230627,112700,519998910,8140,8140,8140,8140,0
20230627,112600,519998910,8140,8140,8140,8140,0
20230627,112500,519998910,8140,8140,8140,8140,0
20230627,112400,519998910,8140,8140,8140,8140,0
20230627,112300,519998910,8140,8140,8140,8140,0
20230627,112200,519998910,8140,8140,8140,8140,100
20230627,112100,519184910,8140,8140,8140,8140,0
20230627,112000,519184910,8140,8140,8140,8140,0
20230627,111900,519184910,8140,8140,8140,8140,0
20230627,111800,519184910,8140,8140,8140,8140,1
20230627,111700,519176770,8180,8180,8180,8180,1500
20230627,111600,506906770,8180,8180,8180,8180,0
20230627,111500,506906770,8180,8130,8180,8130,13
20230627,111400,506801030,8120,8120,8120,8120,0
20230627,111300,506801030,8120,8120,8120,8120,0
20230627,111200,506801030,8120,8120,8120,8120,0
20230627,111100,506801030,8120,8120,8120,8120,5
20230627,111000,506760430,8120,8120,8120,8120,0
20230627,110900,506760430,8120,8120,8120,8120,0
20230627,110800,506760430,8120,8120,8120,8120,0
20230627,110700,506760430,8120,8120,8120,8120,0
20230627,110600,506760430,8120,8120,8120,8120,151
20230627,110500,505534310,8120,8120,8120,8120,149
20230627,110400,504324430,8120,8120,8120,8120,0
20230627,110300,504324430,8120,8120,8120,8120,0
20230627,110200,504324430,8120,8140,8140,8120,40
20230627,110100,503999450,8120,8120,8120,8120,40
20230627,110000,503674650,8100,8100,8100,8100,0
20230627,105900,503674650,8100,8110,8110,8100,258
20230627,105800,501582390,8110,8110,8110,8110,0
20230627,105700,501582390,8110,8110,8110,8110,0
20230627,105600,501582390,8110,8150,8150,8110,465
20230627,105500,497807620,8130,8130,8130,8130,0
20230627,105400,497807620,8130,8130,8130,8130,0
20230627,105300,497807620,8130,8130,8130,8130,0
20230627,105200,497807620,8130,8130,8130,8130,0
20230627,105100,497807620,8130,8130,8130,8130,0
20230627,105000,497807620,8130,8140,8140,8130,44
20230627,104900,497449890,8160,8160,8160,8160,160
20230627,104800,496144290,8160,8140,8160,8140,110
20230627,104700,495247330,8150,8150,8150,8150,1
20230627,104600,495239180,8120,8120,8120,8120,0
20230627,104500,495239180,8120,8120,8120,8120,150
20230627,104400,494021180,8120,8120,8120,8120,4
20230627,104300,493988700,8120,8160,8160,8120,3
20230627,104200,493964260,8160,8160,8160,8160,18
20230627,104100,493817380,8120,8120,8120,8120,2
20230627,104000,493801140,8100,8100,8100,8100,459
20230627,103900,490083240,8100,8100,8100,8100,0
20230627,103800,490083240,8100,8120,8120,8100,1235
20230627,103700,480077530,8120,8120,8120,8120,37
20230627,103600,479777090,8110,8130,8130,8110,175
20230627,103500,478357740,8130,8110,8130,8110,1011
20230627,103400,470155310,8120,8120,8120,8120,122
20230627,103300,469164670,8120,8120,8120,8120,220
20230627,103200,467378270,8130,8130,8130,8130,72
20230627,103100,466792910,8130,8130,8130,8130,100
20230627,103000,465979910,8130,8130,8130,8130,1
20230627,102900,465971780,8130,8130,8130,8130,35
20230627,102800,465687230,8190,8130,8200,8130,1085
20230627,102700,456812240,8110,8110,8110,8110,88
20230627,102600,456098560,8120,8130,8130,8120,162
20230627,102500,454781600,8130,8130,8130,8130,201
20230627,102400,453147470,8130,8120,8130,8120,238
20230627,102300,451214220,8120,8120,8120,8120,562
20230627,102200,446650780,8130,8130,8130,8130,0
20230627,102100,446650780,8130,8130,8130,8130,843
20230627,102000,439797190,8140,8140,8140,8140,5
20230627,101900,439756490,8140,8130,8140,8130,177
20230627,101800,438317430,8130,8120,8130,8120,9
20230627,101700,438244300,8120,8120,8120,8120,26
20230627,101600,438033180,8130,8130,8130,8130,1
20230627,101500,438025050,8130,8120,8130,8120,30
20230627,101400,437781440,8120,8120,8120,8120,46
20230627,101300,437407920,8120,8120,8120,8120,10
20230627,101200,437326720,8110,8120,8120,8110,450
20230627,101100,433675220,8120,8120,8120,8110,558
20230627,101000,429146650,8120,8120,8120,8120,0
20230627,100900,429146650,8120,8120,8120,8120,3
20230627,100800,429122290,8110,8110,8110,8110,100
20230627,100700,428311290,8120,8120,8120,8120,212
20230627,100600,426589850,8120,8120,8120,8120,0
20230627,100500,426589850,8120,8120,8120,8120,0
20230627,100400,426589850,8120,8130,8130,8120,147
20230627,100300,425394750,8130,8120,8130,8120,177
20230627,100200,423956340,8120,8120,8120,8120,0
20230627,100100,423956340,8120,8130,8130,8120,7
20230627,100000,423899450,8130,8130,8130,8130,2
20230627,095900,423883190,8120,8130,8130,8120,15
20230627,095800,423761340,8130,8130,8130,8130,12
20230627,095700,423663780,8130,8130,8130,8130,25
20230627,095600,423460530,8130,8130,8130,8130,35
20230627,095500,423175980,8130,8130,8130,8130,5
20230627,095400,423135330,8130,8130,8130,8130,7
20230627,095300,423078420,8110,8110,8110,8110,0
20230627,095200,423078420,8110,8110,8110,8110,0
20230627,095100,423078420,8110,8110,8110,8110,300
20230627,095000,420645420,8130,8110,8130,8110,304
20230627,094900,418179920,8110,8120,8120,8110,32
20230627,094800,417920390,8110,8110,8110,8110,0
20230627,094700,417920390,8110,8120,8120,8110,100
20230627,094600,417108620,8120,8120,8120,8120,143
20230627,094500,415947460,8120,8120,8120,8120,10
20230627,094400,415866260,8120,8110,8120,8110,419
20230627,094300,412466170,8110,8110,8110,8100,3632
20230627,094200,383040650,8100,8100,8100,8100,144
20230627,094100,381874250,8090,8090,8090,8090,805
20230627,094000,375361800,8090,8120,8130,8090,1952
20230627,093900,359530440,8130,8130,8130,8130,1194
20230627,093800,349823220,8140,8140,8140,8130,224
20230627,093700,347999880,8130,8140,8140,8130,6
20230627,093600,347951070,8130,8100,8130,8090,196
20230627,093500,346359180,8100,8210,8210,8010,28488
20230627,093400,115435300,8210,8240,8240,8210,162
20230627,093300,114105230,8210,8230,8240,8210,17
20230627,093200,113965300,8230,8210,8230,8210,19
20230627,093100,113809190,8210,8210,8210,8210,0
20230627,093000,113809190,8210,8210,8210,8190,1603
20230627,092900,100666830,8210,8210,8210,8210,1
20230627,092800,100658620,8220,8210,8220,8200,690
20230627,092700,94993000,8200,8200,8200,8200,298
20230627,092600,92549400,8210,8210,8210,8210,2
20230627,092500,92532980,8210,8210,8210,8210,666
20230627,092400,87065120,8220,8220,8220,8220,4
20230627,092300,87032240,8210,8210,8210,8210,100
20230627,092200,86211240,8230,8230,8230,8230,0
20230627,092100,86211240,8230,8250,8250,8230,21
20230627,092000,86038050,8250,8250,8250,8240,332
20230627,091900,83299410,8190,8190,8190,8190,1
20230627,091800,83291220,8210,8200,8210,8200,1240
20230627,091700,73122510,8200,8200,8200,8200,1847
20230627,091600,57977110,8200,8220,8250,8200,551
20230627,091500,53456180,8220,8220,8220,8220,400
20230627,091400,50168180,8260,8260,8260,8260,2
20230627,091300,50151660,8220,8220,8220,8220,349
20230627,091200,47282880,8200,8200,8200,8200,3
20230627,091100,47258280,8200,8200,8200,8200,133
20230627,091000,46167680,8200,8200,8200,8200,92
20230627,090900,45413280,8190,8220,8220,8190,1357
20230627,090800,34276420,8220,8200,8220,8200,121
20230627,090700,33283660,8200,8200,8220,8200,127
20230627,090600,32241160,8200,8190,8200,8190,47
20230627,090500,31855860,8190,8210,8210,8190,209
20230627,090400,30143240,8210,8220,8220,8200,619
20230627,090300,25062320,8250,8250,8250,8250,277
20230627,090200,22777070,8250,8210,8250,8210,43
20230627,090100,22422920,8200,8210,8210,8190,476
20230627,090000,18520470,8230,8280,8290,8230,2239