stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,204500,26414807870,1039,1039,1039,1039,167984
20230627,204400,26414807870,1039,1039,1039,1039,0
20230627,204300,26414807870,1039,1039,1039,1039,0
20230627,204200,26414807870,1039,1039,1039,1039,0
20230627,204100,26414807870,1039,1039,1039,1039,0
20230627,204000,26414807870,1039,1039,1039,1039,0
20230627,203900,26414807870,1039,1039,1039,1039,0
20230627,203800,26414807870,1039,1039,1039,1039,0
20230627,203700,26414807870,1039,1039,1039,1039,0
20230627,203600,26414807870,1039,1039,1039,1039,0
20230627,203500,26414807870,1039,1039,1039,1039,0
20230627,203400,26414807870,1039,1039,1039,1039,0
20230627,203300,26414807870,1039,1039,1039,1039,0
20230627,203200,26414807870,1039,1039,1039,1039,0
20230627,203100,26414807870,1039,1039,1039,1039,0
20230627,203000,26414807870,1039,1039,1039,1039,0
20230627,202900,26414807870,1039,1039,1039,1039,0
20230627,202800,26414807870,1039,1039,1039,1039,0
20230627,202700,26414807870,1039,1039,1039,1039,0
20230627,202600,26414807870,1039,1039,1039,1039,0
20230627,202500,26414807870,1039,1039,1039,1039,0
20230627,202400,26414807870,1039,1039,1039,1039,0
20230627,202300,26414807870,1039,1039,1039,1039,0
20230627,202200,26414807870,1039,1039,1039,1039,0
20230627,202100,26414807870,1039,1039,1039,1039,0
20230627,202000,26414807870,1039,1039,1039,1039,0
20230627,201900,26414807870,1039,1039,1039,1039,0
20230627,201800,26414807870,1039,1039,1039,1039,0
20230627,201700,26414807870,1039,1039,1039,1039,0
20230627,201600,26414807870,1039,1039,1039,1039,0
20230627,201500,26414807870,1039,1039,1039,1039,167984
20230627,201400,26414807870,1039,1039,1039,1039,0
20230627,201300,26414807870,1039,1039,1039,1039,0
20230627,201200,26414807870,1039,1039,1039,1039,0
20230627,201100,26414807870,1039,1039,1039,1039,0
20230627,201000,26414807870,1039,1039,1039,1039,0
20230627,200900,26414807870,1039,1039,1039,1039,0
20230627,200800,26414807870,1039,1039,1039,1039,0
20230627,200700,26414807870,1039,1039,1039,1039,0
20230627,200600,26414807870,1039,1039,1039,1039,0
20230627,200500,26414807870,1039,1039,1039,1039,0
20230627,200400,26414807870,1039,1039,1039,1039,0
20230627,200300,26414807870,1039,1039,1039,1039,0
20230627,200200,26414807870,1039,1039,1039,1039,0
20230627,200100,26414807870,1039,1039,1039,1039,0
20230627,200000,26414807870,1039,1039,1039,1039,0
20230627,195900,26414807870,1039,1039,1039,1039,0
20230627,195800,26414807870,1039,1039,1039,1039,0
20230627,195700,26414807870,1039,1039,1039,1039,0
20230627,195600,26414807870,1039,1039,1039,1039,0
20230627,195500,26414807870,1039,1039,1039,1039,0
20230627,195400,26414807870,1039,1039,1039,1039,0
20230627,195300,26414807870,1039,1039,1039,1039,0
20230627,195200,26414807870,1039,1039,1039,1039,0
20230627,195100,26414807870,1039,1039,1039,1039,0
20230627,195000,26414807870,1039,1039,1039,1039,0
20230627,194900,26414807870,1039,1039,1039,1039,0
20230627,194800,26414807870,1039,1039,1039,1039,0
20230627,194700,26414807870,1039,1039,1039,1039,0
20230627,194600,26414807870,1039,1039,1039,1039,0
20230627,194500,26414807870,1039,1039,1039,1039,167984
20230627,194400,26414807870,1039,1039,1039,1039,0
20230627,194300,26414807870,1039,1039,1039,1039,0
20230627,194200,26414807870,1039,1039,1039,1039,0
20230627,194100,26414807870,1039,1039,1039,1039,0
20230627,194000,26414807870,1039,1039,1039,1039,0
20230627,193900,26414807870,1039,1039,1039,1039,0
20230627,193800,26414807870,1039,1039,1039,1039,0
20230627,193700,26414807870,1039,1039,1039,1039,0
20230627,193600,26414807870,1039,1039,1039,1039,0
20230627,193500,26414807870,1039,1039,1039,1039,0
20230627,193400,26414807870,1039,1039,1039,1039,0
20230627,193300,26414807870,1039,1039,1039,1039,0
20230627,193200,26414807870,1039,1039,1039,1039,0
20230627,193100,26414807870,1039,1039,1039,1039,0
20230627,193000,26414807870,1039,1039,1039,1039,0
20230627,192900,26414807870,1039,1039,1039,1039,0
20230627,192800,26414807870,1039,1039,1039,1039,0
20230627,192700,26414807870,1039,1039,1039,1039,0
20230627,192600,26414807870,1039,1039,1039,1039,0
20230627,192500,26414807870,1039,1039,1039,1039,0
20230627,192400,26414807870,1039,1039,1039,1039,0
20230627,192300,26414807870,1039,1039,1039,1039,0
20230627,192200,26414807870,1039,1039,1039,1039,0
20230627,192100,26414807870,1039,1039,1039,1039,0
20230627,192000,26414807870,1039,1039,1039,1039,0
20230627,191900,26414807870,1039,1039,1039,1039,0
20230627,191800,26414807870,1039,1039,1039,1039,0
20230627,191700,26414807870,1039,1039,1039,1039,0
20230627,191600,26414807870,1039,1039,1039,1039,0
20230627,191500,26414807870,1039,1039,1039,1039,167984
20230627,191400,26414807870,1039,1039,1039,1039,0
20230627,191300,26414807870,1039,1039,1039,1039,0
20230627,191200,26414807870,1039,1039,1039,1039,0
20230627,191100,26414807870,1039,1039,1039,1039,0
20230627,191000,26414807870,1039,1039,1039,1039,0
20230627,190900,26414807870,1039,1039,1039,1039,0
20230627,190800,26414807870,1039,1039,1039,1039,0
20230627,190700,26414807870,1039,1039,1039,1039,0
20230627,190600,26414807870,1039,1039,1039,1039,0
20230627,190500,26414807870,1039,1039,1039,1039,0
20230627,190400,26414807870,1039,1039,1039,1039,0
20230627,190300,26414807870,1039,1039,1039,1039,0
20230627,190200,26414807870,1039,1039,1039,1039,0
20230627,190100,26414807870,1039,1039,1039,1039,0
20230627,190000,26414807870,1039,1039,1039,1039,0
20230627,185900,26414807870,1039,1039,1039,1039,0
20230627,185800,26414807870,1039,1039,1039,1039,0
20230627,185700,26414807870,1039,1039,1039,1039,0
20230627,185600,26414807870,1039,1039,1039,1039,0
20230627,185500,26414807870,1039,1039,1039,1039,0
20230627,185400,26414807870,1039,1039,1039,1039,0
20230627,185300,26414807870,1039,1039,1039,1039,0
20230627,185200,26414807870,1039,1039,1039,1039,0
20230627,185100,26414807870,1039,1039,1039,1039,0
20230627,185000,26414807870,1039,1039,1039,1039,0
20230627,184900,26414807870,1039,1039,1039,1039,0
20230627,184800,26414807870,1039,1039,1039,1039,0
20230627,184700,26414807870,1039,1039,1039,1039,0
20230627,184600,26414807870,1039,1039,1039,1039,0
20230627,184500,26414807870,1039,1039,1039,1039,167984
20230627,184400,26414807870,1039,1039,1039,1039,0
20230627,184300,26414807870,1039,1039,1039,1039,0
20230627,184200,26414807870,1039,1039,1039,1039,0
20230627,184100,26414807870,1039,1039,1039,1039,0
20230627,184000,26414807870,1039,1039,1039,1039,0
20230627,183900,26414807870,1039,1039,1039,1039,0
20230627,183800,26414807870,1039,1039,1039,1039,0
20230627,183700,26414807870,1039,1039,1039,1039,0
20230627,183600,26414807870,1039,1039,1039,1039,0
20230627,183500,26414807870,1039,1039,1039,1039,0
20230627,183400,26414807870,1039,1039,1039,1039,0
20230627,183300,26414807870,1039,1039,1039,1039,0
20230627,183200,26414807870,1039,1039,1039,1039,0
20230627,183100,26414807870,1039,1039,1039,1039,0
20230627,183000,26414807870,1039,1039,1039,1039,0
20230627,182900,26414807870,1039,1039,1039,1039,0
20230627,182800,26414807870,1039,1039,1039,1039,0
20230627,182700,26414807870,1039,1039,1039,1039,0
20230627,182600,26414807870,1039,1039,1039,1039,0
20230627,182500,26414807870,1039,1039,1039,1039,0
20230627,182400,26414807870,1039,1039,1039,1039,0
20230627,182300,26414807870,1039,1039,1039,1039,0
20230627,182200,26414807870,1039,1039,1039,1039,0
20230627,182100,26414807870,1039,1039,1039,1039,0
20230627,182000,26414807870,1039,1039,1039,1039,0
20230627,181900,26414807870,1039,1039,1039,1039,0
20230627,181800,26414807870,1039,1039,1039,1039,0
20230627,181700,26414807870,1039,1039,1039,1039,0
20230627,181600,26414807870,1039,1039,1039,1039,0
20230627,181500,26414807870,1039,1039,1039,1039,167984
20230627,181400,26414807870,1039,1039,1039,1039,0
20230627,181300,26414807870,1039,1039,1039,1039,0
20230627,181200,26414807870,1039,1039,1039,1039,0
20230627,181100,26414807870,1039,1039,1039,1039,0
20230627,181000,26414807870,1039,1039,1039,1039,0
20230627,180900,26414807870,1039,1039,1039,1039,0
20230627,180800,26414807870,1039,1039,1039,1039,0
20230627,180700,26414807870,1039,1039,1039,1039,0
20230627,180600,26414807870,1039,1039,1039,1039,0
20230627,180500,26414807870,1039,1039,1039,1039,0
20230627,180400,26414807870,1039,1039,1039,1039,0
20230627,180300,26414807870,1039,1039,1039,1039,0
20230627,180200,26414807870,1039,1039,1039,1039,0
20230627,180100,26414807870,1039,1039,1039,1039,0
20230627,180000,26414807870,1039,1039,1039,1039,0
20230627,175900,26414807870,1039,1039,1039,1039,0
20230627,175800,26414807870,1039,1039,1039,1039,0
20230627,175700,26414807870,1039,1039,1039,1039,0
20230627,175600,26414807870,1039,1039,1039,1039,0
20230627,175500,26414807870,1039,1039,1039,1039,0
20230627,175400,26414807870,1039,1039,1039,1039,0
20230627,175300,26414807870,1039,1039,1039,1039,0
20230627,175200,26414807870,1039,1039,1039,1039,0
20230627,175100,26414807870,1039,1039,1039,1039,0
20230627,175000,26414807870,1039,1039,1039,1039,0
20230627,174900,26414807870,1039,1039,1039,1039,0
20230627,174800,26414807870,1039,1039,1039,1039,0
20230627,174700,26414807870,1039,1039,1039,1039,0
20230627,174600,26414807870,1039,1039,1039,1039,0
20230627,174500,26414807870,1039,1039,1039,1039,167984
20230627,174400,26414807870,1039,1039,1039,1039,0
20230627,174300,26414807870,1039,1039,1039,1039,0
20230627,174200,26414807870,1039,1039,1039,1039,0
20230627,174100,26414807870,1039,1039,1039,1039,0
20230627,174000,26414807870,1039,1039,1039,1039,0
20230627,173900,26414807870,1039,1039,1039,1039,0
20230627,173800,26414807870,1039,1039,1039,1039,0
20230627,173700,26414807870,1039,1039,1039,1039,0
20230627,173600,26414807870,1039,1039,1039,1039,0
20230627,173500,26414807870,1039,1039,1039,1039,0
20230627,173400,26414807870,1039,1039,1039,1039,0
20230627,173300,26414807870,1039,1039,1039,1039,0
20230627,173200,26414807870,1039,1039,1039,1039,0
20230627,173100,26414807870,1039,1039,1039,1039,0
20230627,173000,26414807870,1039,1039,1039,1039,0
20230627,172900,26414807870,1039,1039,1039,1039,0
20230627,172800,26414807870,1039,1039,1039,1039,0
20230627,172700,26414807870,1039,1039,1039,1039,0
20230627,172600,26414807870,1039,1039,1039,1039,0
20230627,172500,26414807870,1039,1039,1039,1039,0
20230627,172400,26414807870,1039,1039,1039,1039,0
20230627,172300,26414807870,1039,1039,1039,1039,0
20230627,172200,26414807870,1039,1039,1039,1039,0
20230627,172100,26414807870,1039,1039,1039,1039,0
20230627,172000,26414807870,1039,1039,1039,1039,0
20230627,171900,26414807870,1039,1039,1039,1039,0
20230627,171800,26414807870,1039,1039,1039,1039,0
20230627,171700,26414807870,1039,1039,1039,1039,0
20230627,171600,26414807870,1039,1039,1039,1039,0
20230627,171500,26414807870,1039,1039,1039,1039,167984
20230627,171400,26414807870,1039,1039,1039,1039,0
20230627,171300,26414807870,1039,1039,1039,1039,0
20230627,171200,26414807870,1039,1039,1039,1039,0
20230627,171100,26414807870,1039,1039,1039,1039,0
20230627,171000,26414807870,1039,1039,1039,1039,0
20230627,170900,26414807870,1039,1039,1039,1039,0
20230627,170800,26414807870,1039,1039,1039,1039,0
20230627,170700,26414807870,1039,1039,1039,1039,0
20230627,170600,26414807870,1039,1039,1039,1039,0
20230627,170500,26414807870,1039,1039,1039,1039,0
20230627,170400,26414807870,1039,1039,1039,1039,0
20230627,170300,26414807870,1039,1039,1039,1039,0
20230627,170200,26414807870,1039,1039,1039,1039,0
20230627,170100,26414807870,1039,1039,1039,1039,0
20230627,170000,26414807870,1039,1039,1039,1039,0
20230627,165900,26414807870,1039,1039,1039,1039,0
20230627,165800,26414807870,1039,1039,1039,1039,0
20230627,165700,26414807870,1039,1039,1039,1039,0
20230627,165600,26414807870,1039,1039,1039,1039,0
20230627,165500,26414807870,1039,1039,1039,1039,0
20230627,165400,26414807870,1039,1039,1039,1039,0
20230627,165300,26414807870,1039,1039,1039,1039,0
20230627,165200,26414807870,1039,1039,1039,1039,0
20230627,165100,26414807870,1039,1039,1039,1039,0
20230627,165000,26414807870,1039,1039,1039,1039,0
20230627,164900,26414807870,1039,1039,1039,1039,0
20230627,164800,26414807870,1039,1039,1039,1039,0
20230627,164700,26414807870,1039,1039,1039,1039,0
20230627,164600,26414807870,1039,1039,1039,1039,0
20230627,164500,26414807870,1039,1039,1039,1039,167984
20230627,164400,26414807870,1039,1039,1039,1039,0
20230627,164300,26414807870,1039,1039,1039,1039,0
20230627,164200,26414807870,1039,1039,1039,1039,0
20230627,164100,26414807870,1039,1039,1039,1039,0
20230627,164000,26414807870,1039,1039,1039,1039,0
20230627,163900,26414807870,1039,1039,1039,1039,0
20230627,163800,26414807870,1039,1039,1039,1039,0
20230627,163700,26414807870,1039,1039,1039,1039,0
20230627,163600,26414807870,1039,1039,1039,1039,0
20230627,163500,26414807870,1039,1039,1039,1039,0
20230627,163400,26414807870,1039,1039,1039,1039,0
20230627,163300,26414807870,1039,1039,1039,1039,0
20230627,163200,26414807870,1039,1039,1039,1039,0
20230627,163100,26414807870,1039,1039,1039,1039,0
20230627,163000,26414807870,1039,1039,1039,1039,0
20230627,162900,26414807870,1039,1039,1039,1039,0
20230627,162800,26414807870,1039,1039,1039,1039,0
20230627,162700,26414807870,1039,1039,1039,1039,0
20230627,162600,26414807870,1039,1039,1039,1039,0
20230627,162500,26414807870,1039,1039,1039,1039,0
20230627,162400,26414807870,1039,1039,1039,1039,0
20230627,162300,26414807870,1039,1039,1039,1039,0
20230627,162200,26414807870,1039,1039,1039,1039,0
20230627,162100,26414807870,1039,1039,1039,1039,0
20230627,162000,26414807870,1039,1039,1039,1039,0
20230627,161900,26414807870,1039,1039,1039,1039,0
20230627,161800,26414807870,1039,1039,1039,1039,0
20230627,161700,26414807870,1039,1039,1039,1039,0
20230627,161600,26414807870,1039,1039,1039,1039,0
20230627,161500,26414807870,1039,1039,1039,1039,167984
20230627,161400,26414807870,1039,1039,1039,1039,0
20230627,161300,26414807870,1039,1039,1039,1039,0
20230627,161200,26414807870,1039,1039,1039,1039,0
20230627,161100,26414807870,1039,1039,1039,1039,0
20230627,161000,26414807870,1039,1039,1039,1039,0
20230627,160900,26414807870,1039,1039,1039,1039,0
20230627,160800,26414807870,1039,1039,1039,1039,0
20230627,160700,26414807870,1039,1039,1039,1039,0
20230627,160600,26414807870,1039,1039,1039,1039,0
20230627,160500,26414807870,1039,1039,1039,1039,0
20230627,160400,26414807870,1039,1039,1039,1039,0
20230627,160300,26414807870,1039,1039,1039,1039,0
20230627,160200,26414807870,1039,1039,1039,1039,0
20230627,160100,26414807870,1039,1039,1039,1039,0
20230627,160000,26414807870,1039,1039,1039,1039,0
20230627,155900,26414807870,1039,1039,1039,1039,0
20230627,155800,26414807870,1039,1039,1039,1039,0
20230627,155700,26414807870,1039,1039,1039,1039,0
20230627,155600,26414807870,1039,1039,1039,1039,0
20230627,155500,26414807870,1039,1039,1039,1039,0
20230627,155400,26414807870,1039,1039,1039,1039,0
20230627,155300,26414807870,1039,1039,1039,1039,0
20230627,155200,26414807870,1039,1039,1039,1039,0
20230627,155100,26414807870,1039,1039,1039,1039,0
20230627,155000,26414807870,1039,1039,1039,1039,0
20230627,154900,26414807870,1039,1039,1039,1039,0
20230627,154800,26414807870,1039,1039,1039,1039,0
20230627,154700,26414807870,1039,1039,1039,1039,0
20230627,154600,26414807870,1039,1039,1039,1039,0
20230627,154500,26414807870,1039,1039,1039,1039,167984
20230627,154400,26414807870,1039,1039,1039,1039,0
20230627,154300,26414807870,1039,1039,1039,1039,0
20230627,154200,26414807870,1039,1039,1039,1039,0
20230627,154100,26414807870,1039,1039,1039,1039,0
20230627,154000,26414807870,1039,1039,1039,1039,0
20230627,153900,26414807870,1039,1039,1039,1039,0
20230627,153800,26414807870,1039,1039,1039,1039,0
20230627,153700,26414807870,1039,1039,1039,1039,0
20230627,153600,26414807870,1039,1039,1039,1039,0
20230627,153500,26414807870,1039,1039,1039,1039,0
20230627,153400,26414807870,1039,1039,1039,1039,0
20230627,153300,26414807870,1039,1039,1039,1039,0
20230627,153200,26414807870,1039,1039,1039,1039,0
20230627,153100,26414807870,1039,1039,1039,1039,0
20230627,153000,26414807870,1039,1039,1039,1039,167984
20230627,152900,26240272494,1048,1048,1048,1048,0
20230627,152800,26240272494,1048,1048,1048,1048,0
20230627,152700,26240272494,1048,1048,1048,1048,0
20230627,152600,26240272494,1048,1048,1048,1048,0
20230627,152500,26240272494,1048,1048,1048,1048,0
20230627,152400,26240272494,1048,1048,1048,1048,0
20230627,152300,26240272494,1048,1048,1048,1048,0
20230627,152200,26240272494,1048,1048,1048,1048,0
20230627,152100,26240272494,1048,1048,1048,1048,0
20230627,152000,26240272494,1048,1048,1048,1048,0
20230627,151900,26240272494,1048,1043,1048,1039,80713
20230627,151800,26156243374,1043,1052,1052,1043,69290
20230627,151700,26083766066,1052,1053,1053,1047,31388
20230627,151600,26050811082,1053,1056,1056,1052,36136
20230627,151500,26012713112,1054,1056,1058,1054,18809
20230627,151400,25992838919,1056,1053,1056,1053,28100
20230627,151300,25963181647,1055,1049,1055,1048,49153
20230627,151200,25911559225,1049,1054,1054,1048,27735
20230627,151100,25882435858,1053,1055,1056,1053,20842
20230627,151000,25860456245,1055,1049,1055,1049,26276
20230627,150900,25832857540,1049,1049,1050,1046,28039
20230627,150800,25803497024,1049,1054,1054,1049,11344
20230627,150700,25791572857,1054,1053,1055,1052,8090
20230627,150600,25783055434,1053,1045,1057,1045,60960
20230627,150500,25718784942,1048,1050,1051,1043,14044
20230627,150400,25704085548,1050,1042,1053,1039,46162
20230627,150300,25655837768,1044,1043,1044,1040,25928
20230627,150200,25628839113,1043,1047,1047,1042,8340
20230627,150100,25620130981,1047,1047,1053,1047,24099
20230627,150000,25594852120,1047,1045,1047,1042,8449
20230627,145900,25586026511,1045,1045,1045,1041,13524
20230627,145800,25571922598,1044,1044,1047,1040,5059
20230627,145700,25566640609,1044,1043,1044,1038,21824
20230627,145600,25543934534,1044,1043,1045,1040,9398
20230627,145500,25534151387,1040,1044,1046,1038,35281
20230627,145400,25497444057,1044,1049,1050,1044,3018
20230627,145300,25494282786,1049,1050,1052,1047,20666
20230627,145200,25472586491,1050,1049,1051,1045,9554
20230627,145100,25462566435,1048,1045,1049,1040,17732
20230627,145000,25444064424,1045,1050,1051,1038,57936
20230627,144900,25383709251,1050,1049,1054,1042,28622
20230627,144800,25353803901,1049,1045,1052,1043,25239
20230627,144700,25327386560,1045,1043,1055,1039,50367
20230627,144600,25274719910,1045,1059,1060,1038,173025
20230627,144500,25093599296,1059,1057,1059,1051,26273
20230627,144400,25065923838,1057,1054,1059,1052,30211
20230627,144300,25034083827,1054,1059,1059,1053,56297
20230627,144200,24974716587,1055,1064,1065,1054,33512
20230627,144100,24939302718,1064,1060,1065,1056,58667
20230627,144000,24877157811,1066,1063,1070,1060,62581
20230627,143900,24810544544,1061,1068,1079,1060,105661
20230627,143800,24697440665,1069,1082,1083,1069,143623
20230627,143700,24542961091,1081,1057,1085,1057,352476
20230627,143600,24163687045,1057,1058,1058,1052,19775
20230627,143500,24142819921,1058,1057,1059,1050,35278
20230627,143400,24105599182,1057,1052,1059,1048,41641
20230627,143300,24061786960,1050,1052,1054,1049,17375
20230627,143200,24043531451,1052,1052,1054,1049,14069
20230627,143100,24028744241,1053,1052,1056,1052,3563
20230627,143000,24024993220,1052,1055,1058,1051,12999
20230627,142900,24011275555,1055,1050,1055,1047,68251
20230627,142800,23939624262,1055,1056,1059,1048,66057
20230627,142700,23870157854,1056,1057,1061,1054,31098
20230627,142600,23837293869,1057,1061,1064,1056,100359
20230627,142500,23730909545,1062,1064,1065,1060,20693
20230627,142400,23708944651,1063,1064,1064,1060,31250
20230627,142300,23675778137,1065,1060,1066,1059,27284
20230627,142200,23646841083,1059,1064,1065,1059,27908
20230627,142100,23617210750,1065,1060,1069,1060,22413
20230627,142000,23593342986,1062,1062,1063,1057,14246
20230627,141900,23578240732,1062,1064,1067,1058,56780
20230627,141800,23517993066,1065,1069,1069,1062,38097
20230627,141700,23477406000,1069,1073,1080,1065,113802
20230627,141600,23355668577,1073,1080,1083,1068,110080
20230627,141500,23237580499,1080,1059,1085,1059,413762
20230627,141400,22792636934,1059,1052,1059,1050,19918
20230627,141300,22771603926,1057,1056,1057,1052,3681
20230627,141200,22767720582,1056,1054,1059,1049,7995
20230627,141100,22759294240,1053,1048,1055,1047,11498
20230627,141000,22747223870,1048,1050,1052,1048,10533
20230627,140900,22736173558,1052,1052,1054,1051,8616
20230627,140800,22727111745,1055,1052,1056,1051,8271
20230627,140700,22718408255,1054,1054,1055,1047,24076
20230627,140600,22693159451,1055,1048,1056,1047,20891
20230627,140500,22671197507,1055,1051,1057,1047,31612
20230627,140400,22638004537,1052,1056,1058,1052,23965
20230627,140300,22612740738,1056,1056,1058,1055,11518
20230627,140200,22600585532,1058,1059,1060,1055,8602
20230627,140100,22591500578,1060,1060,1060,1057,3207
20230627,140000,22588104081,1060,1055,1061,1054,13922
20230627,135900,22573362403,1055,1058,1059,1054,42356
20230627,135800,22528633151,1060,1061,1062,1056,13363
20230627,135700,22514499577,1062,1065,1065,1056,13448
20230627,135600,22500234033,1065,1062,1066,1056,30914
20230627,135500,22467411405,1062,1060,1064,1059,11141
20230627,135400,22455601535,1064,1057,1065,1055,31511
20230627,135300,22422181309,1057,1065,1065,1056,35983
20230627,135200,22384057336,1065,1060,1067,1060,12489
20230627,135100,22370772239,1060,1068,1070,1060,54772
20230627,135000,22312362678,1067,1065,1070,1063,57833
20230627,134900,22250627438,1065,1069,1071,1059,59675
20230627,134800,22187149939,1071,1058,1071,1055,98824
20230627,134700,22082106536,1056,1058,1067,1055,64870
20230627,134600,22013351660,1058,1053,1061,1051,23168
20230627,134500,21988911783,1050,1052,1056,1048,32374
20230627,134400,21954832110,1054,1055,1055,1051,5292
20230627,134300,21949258268,1055,1057,1057,1047,36545
20230627,134200,21910854153,1052,1057,1062,1052,54451
20230627,134100,21853370933,1057,1065,1070,1044,129875
20230627,134000,21715371693,1065,1039,1070,1039,217376
20230627,133900,21485313613,1039,1041,1041,1037,10718
20230627,133800,21474182482,1041,1047,1047,1040,15437
20230627,133700,21458096314,1046,1047,1048,1042,10593
20230627,133600,21447018816,1047,1047,1047,1043,4221
20230627,133500,21442603727,1048,1046,1048,1040,34225
20230627,133400,21406878016,1046,1047,1049,1044,34866
20230627,133300,21370362074,1048,1043,1048,1042,32581
20230627,133200,21336312843,1044,1038,1045,1038,37143
20230627,133100,21297608057,1038,1039,1040,1037,33783
20230627,133000,21262533411,1040,1039,1040,1038,6655
20230627,132900,21255619431,1039,1039,1040,1038,17358
20230627,132800,21237581478,1040,1037,1041,1036,8754
20230627,132700,21228495240,1038,1039,1040,1037,3363
20230627,132600,21225004836,1039,1040,1042,1039,19011
20230627,132500,21205230119,1041,1037,1041,1036,18634
20230627,132400,21185906196,1037,1040,1044,1036,42597
20230627,132300,21141574922,1041,1034,1041,1034,19324
20230627,132200,21121524627,1035,1034,1036,1033,5503
20230627,132100,21115830914,1035,1035,1035,1033,915
20230627,132000,21114884629,1035,1031,1035,1031,2830
20230627,131900,21111962512,1032,1032,1033,1031,4030
20230627,131800,21107805158,1032,1029,1032,1029,1447
20230627,131700,21106314576,1032,1029,1032,1028,12884
20230627,131600,21093051566,1029,1028,1032,1027,42267
20230627,131500,21049613062,1030,1033,1033,1028,11566
20230627,131400,21037711474,1033,1031,1034,1027,35575
20230627,131300,21001077004,1031,1031,1031,1029,6276
20230627,131200,20994614227,1031,1031,1031,1028,25381
20230627,131100,20968508239,1031,1031,1032,1030,10405
20230627,131000,20957780948,1031,1033,1033,1030,5354
20230627,130900,20952263908,1033,1032,1033,1029,10357
20230627,130800,20941584294,1031,1032,1032,1029,14680
20230627,130700,20926466580,1032,1034,1034,1030,1348
20230627,130600,20925074163,1034,1031,1034,1030,7513
20230627,130500,20917313995,1033,1033,1034,1029,7219
20230627,130400,20909857250,1033,1033,1033,1028,24377
20230627,130300,20884751717,1033,1034,1034,1032,5839
20230627,130200,20878723330,1034,1031,1035,1031,3455
20230627,130100,20875157335,1033,1031,1034,1030,12619
20230627,130000,20862148190,1031,1034,1034,1030,29068
20230627,125900,20832178457,1034,1034,1036,1033,21963
20230627,125800,20809449457,1035,1033,1036,1031,25022
20230627,125700,20783610612,1033,1034,1036,1033,24523
20230627,125600,20758250251,1033,1031,1036,1030,16305
20230627,125500,20741416435,1030,1029,1031,1027,79879
20230627,125400,20659289239,1029,1037,1037,1027,171084
20230627,125300,20483077055,1036,1037,1038,1032,55188
20230627,125200,20425988360,1037,1041,1042,1033,90436
20230627,125100,20332270899,1041,1046,1048,1041,34266
20230627,125000,20296534501,1047,1041,1049,1041,32047
20230627,124900,20263017090,1041,1042,1043,1040,14776
20230627,124800,20247637720,1042,1044,1046,1041,9923
20230627,124700,20237298850,1047,1044,1048,1041,34025
20230627,124600,20201813978,1044,1049,1049,1043,22124
20230627,124500,20178712051,1050,1048,1051,1044,23516
20230627,124400,20154080857,1051,1050,1054,1044,48345
20230627,124300,20103304839,1050,1044,1053,1041,63919
20230627,124200,20036586020,1043,1046,1049,1042,56605
20230627,124100,19977471068,1049,1048,1050,1043,63327
20230627,124000,19911206402,1050,1051,1052,1046,42844
20230627,123900,19866296498,1050,1047,1052,1047,52128
20230627,123800,19811612082,1049,1047,1053,1045,76250
20230627,123700,19731650049,1047,1058,1059,1042,140295
20230627,123600,19584510078,1058,1064,1064,1055,40969
20230627,123500,19541154818,1064,1061,1067,1060,28135
20230627,123400,19511243829,1062,1063,1063,1055,43872
20230627,123300,19464794098,1062,1070,1070,1062,50816
20230627,123200,19410636275,1070,1072,1075,1062,115141
20230627,123100,19287570772,1073,1062,1078,1062,176122
20230627,123000,19098694175,1062,1059,1063,1055,50868
20230627,122900,19044941789,1059,1061,1061,1056,23373
20230627,122800,19020224868,1061,1065,1065,1053,62516
20230627,122700,18954081768,1066,1062,1070,1060,38491
20230627,122600,18913056120,1061,1059,1066,1057,38992
20230627,122500,18871647797,1059,1069,1071,1054,117725
20230627,122400,18746513563,1069,1080,1081,1067,199830
20230627,122300,18531759234,1080,1060,1085,1060,285739
20230627,122200,18224131087,1062,1069,1069,1057,88408
20230627,122100,18130019868,1068,1052,1078,1052,265016
20230627,122000,17847176920,1057,1047,1061,1041,127234
20230627,121900,17713400880,1048,1044,1051,1044,48329
20230627,121800,17662702727,1042,1047,1052,1042,74807
20230627,121700,17584449454,1047,1051,1051,1041,41806
20230627,121600,17540673871,1051,1044,1054,1044,58419
20230627,121500,17479384377,1045,1041,1051,1041,104138
20230627,121400,17370311793,1047,1045,1047,1035,148705
20230627,121300,17215369946,1045,1036,1048,1034,147541
20230627,121200,17061689780,1036,1045,1045,1028,407643
20230627,121100,16640485689,1045,1062,1063,1036,497476
20230627,121000,16119728039,1062,1074,1082,1062,185534
20230627,120900,15921053452,1073,1073,1085,1072,113632
20230627,120800,15798768888,1075,1081,1081,1070,232507
20230627,120700,15548922955,1081,1086,1093,1074,184310
20230627,120600,15349834664,1086,1091,1098,1077,349470
20230627,120500,14969626954,1091,1086,1102,1080,503909
20230627,120400,14418795422,1087,1098,1101,1067,464510
20230627,120300,13915488046,1100,1079,1102,1077,967871
20230627,120200,12858421725,1077,1069,1088,1065,398711
20230627,120100,12427572120,1064,1080,1082,1061,320184
20230627,120000,12085059144,1079,1079,1093,1067,709949
20230627,115900,11316753228,1079,1093,1101,1075,921183
20230627,115800,10314030971,1091,1079,1104,1075,1787797
20230627,115700,8364381705,1073,1073,1073,1073,0
20230627,115600,8364381705,1073,1067,1073,1066,369093
20230627,115500,7968944971,1067,1030,1070,1030,461007
20230627,115400,7480608153,1035,1032,1035,1030,3621
20230627,115300,7476874178,1035,1038,1038,1031,8510
20230627,115200,7468071743,1038,1039,1039,1036,3228
20230627,115100,7464725082,1039,1032,1040,1030,16730
20230627,115000,7447380139,1032,1037,1037,1032,4078
20230627,114900,7443167705,1036,1040,1040,1035,8079
20230627,114800,7434775727,1039,1031,1040,1028,39963
20230627,114700,7393531307,1032,1037,1040,1031,27508
20230627,114600,7365030503,1037,1032,1039,1031,34014
20230627,114500,7329809378,1032,1025,1032,1025,11192
20230627,114400,7318318127,1026,1026,1027,1025,6095
20230627,114300,7312065303,1027,1023,1027,1022,6501
20230627,114200,7305406655,1024,1021,1024,1020,6306
20230627,114100,7298967533,1021,1021,1024,1020,6662
20230627,114000,7292165279,1023,1021,1023,1020,7355
20230627,113900,7284652541,1020,1022,1022,1020,5118
20230627,113800,7279425054,1017,1017,1022,1014,32442
20230627,113700,7246353618,1014,1018,1019,1010,30913
20230627,113600,7215046220,1019,1022,1022,1010,114414
20230627,113500,7099064259,1017,1023,1024,1017,27975
20230627,113400,7070539676,1022,1024,1024,1021,9022
20230627,113300,7061321689,1026,1026,1027,1023,5983
20230627,113200,7055194020,1028,1026,1028,1025,3965
20230627,113100,7051123135,1028,1029,1029,1025,14226
20230627,113000,7036535210,1026,1031,1031,1024,10365
20230627,112900,7025886147,1031,1033,1033,1029,6218
20230627,112800,7019481048,1033,1032,1035,1032,2859
20230627,112700,7016526502,1036,1039,1039,1030,7470
20230627,112600,7008782970,1039,1038,1040,1036,18241
20230627,112500,6989845571,1038,1027,1038,1027,44831
20230627,112400,6943551239,1028,1027,1028,1026,9247
20230627,112300,6934059084,1028,1025,1029,1023,13170
20230627,112200,6920545107,1025,1023,1026,1021,14952
20230627,112100,6905246708,1022,1023,1026,1022,7297
20230627,112000,6897779184,1026,1020,1027,1014,68789
20230627,111900,6827686047,1021,1028,1029,1014,97676
20230627,111800,6728051791,1028,1029,1029,1024,14717
20230627,111700,6712943758,1029,1027,1030,1021,56597
20230627,111600,6654997714,1023,1036,1040,1023,88824
20230627,111500,6563488158,1040,1037,1043,1036,61399
20230627,111400,6499733645,1037,1045,1045,1036,80300
20230627,111300,6416185723,1044,1054,1054,1042,84357
20230627,111200,6328119088,1054,1049,1065,1044,280916
20230627,111100,6031541485,1049,1040,1049,1038,80704
20230627,111000,5947248224,1043,1045,1045,1041,23319
20230627,110900,5922948094,1045,1036,1047,1034,38609
20230627,110800,5882782885,1037,1040,1042,1035,20774
20230627,110700,5861199655,1043,1033,1047,1029,76732
20230627,110600,5781519836,1034,1036,1036,1030,54785
20230627,110500,5724929806,1036,1036,1040,1034,32793
20230627,110400,5690918414,1036,1044,1045,1034,83824
20230627,110300,5603961438,1038,1037,1047,1035,63533
20230627,110200,5537795274,1037,1040,1045,1034,62347
20230627,110100,5473084906,1044,1040,1054,1040,82886
20230627,110000,5386429418,1040,1051,1052,1030,218606
20230627,105900,5159217177,1052,1058,1062,1048,260101
20230627,105800,4884733899,1057,1039,1066,1036,738619
20230627,105700,4107267243,1039,1034,1040,1030,81884
20230627,105600,4022384835,1036,1030,1037,1027,54761
20230627,105500,3965824125,1030,1024,1032,1021,73348
20230627,105400,3890628000,1028,1031,1031,1010,90210
20230627,105300,3798597500,1027,1040,1040,1023,107573
20230627,105200,3687751120,1038,1043,1046,1032,138110
20230627,105100,3544482355,1043,1018,1047,1018,415827
20230627,105000,3113717688,1018,1018,1019,1015,5400
20230627,104900,3108220990,1018,1013,1018,1012,15126
20230627,104800,3092875521,1013,1013,1015,1012,14092
20230627,104700,3078605302,1013,1012,1014,1011,8386
20230627,104600,3070114384,1013,1019,1019,1011,20125
20230627,104500,3049731296,1019,1007,1023,1006,56586
20230627,104400,2992216380,1007,1011,1012,1007,21234
20230627,104300,2970796911,1012,1015,1015,1010,26071
20230627,104200,2944433561,1012,1016,1018,1012,4333
20230627,104100,2940036604,1016,1011,1021,1010,41176
20230627,104000,2898118615,1011,1018,1021,1011,47694
20230627,103900,2849736441,1019,1020,1022,1005,68161
20230627,103800,2780576960,1020,1005,1025,1001,115462
20230627,103700,2663664714,1007,1010,1012,1004,38273
20230627,103600,2625068916,1010,1011,1014,1009,54169
20230627,103500,2570368958,1011,1007,1017,1007,51384
20230627,103400,2518420588,1007,1015,1015,997,87380
20230627,103300,2430738927,1015,1024,1028,1005,310166
20230627,103200,2115270778,1031,1009,1032,1008,473155
20230627,103100,1631775660,1008,994,1011,992,73054
20230627,103000,1558431889,994,998,1000,990,15204
20230627,102900,1543276933,997,985,1000,985,54365
20230627,102800,1489225095,986,986,989,983,8627
20230627,102700,1480724127,989,989,990,989,10079
20230627,102600,1470750173,990,989,990,987,5181
20230627,102500,1465629384,990,985,990,982,18768
20230627,102400,1447147024,986,988,988,981,3461
20230627,102300,1443732247,988,984,989,984,17851
20230627,102200,1426115847,985,976,988,976,40022
20230627,102100,1386814817,974,976,976,973,14619
20230627,102000,1372565482,976,978,978,976,3741
20230627,101900,1368911419,977,977,977,977,877
20230627,101800,1368054590,980,980,980,980,0
20230627,101700,1368054590,980,978,980,975,1877
20230627,101600,1366223555,980,976,980,976,2097
20230627,101500,1364169814,976,978,978,976,4205
20230627,101400,1360063430,979,980,980,979,2542
20230627,101300,1357572368,980,982,982,980,897
20230627,101200,1356692589,981,980,981,980,308
20230627,101100,1356390480,981,981,981,981,2436
20230627,101000,1354000764,982,982,982,982,461
20230627,100900,1353548062,983,981,983,981,287
20230627,100800,1353266048,981,979,981,979,6749
20230627,100700,1346656962,978,979,979,978,4043
20230627,100600,1342702098,980,981,981,980,3856
20230627,100500,1338922918,981,980,981,980,765
20230627,100400,1338172471,980,980,980,980,1198
20230627,100300,1336998431,980,980,980,980,1035
20230627,100200,1335984131,980,978,981,978,2653
20230627,100100,1333387867,983,981,984,978,492
20230627,100000,1332906162,981,984,984,981,2447
20230627,095900,1330505075,985,978,985,978,4482
20230627,095800,1326098003,981,980,981,977,3683
20230627,095700,1322490759,980,981,981,980,2012
20230627,095600,1320516989,975,980,981,974,34750
20230627,095500,1286586539,981,980,981,980,7120
20230627,095400,1279608198,981,981,982,980,1598
20230627,095300,1278040421,981,982,982,980,2745
20230627,095200,1275346873,981,982,984,980,1408
20230627,095100,1273965364,983,984,984,980,1753
20230627,095000,1272246960,984,984,984,983,1007
20230627,094900,1271256632,985,984,985,982,1283
20230627,094800,1269994259,984,981,985,981,11856
20230627,094700,1258360647,981,980,981,980,2859
20230627,094600,1255557919,980,980,980,979,346
20230627,094500,1255219031,981,979,981,977,3569
20230627,094400,1251730753,981,981,981,977,4108
20230627,094300,1247709823,981,983,983,981,2698
20230627,094200,1245062390,983,984,984,982,270
20230627,094100,1244797151,984,982,984,980,13651
20230627,094000,1231370127,983,983,984,983,5009
20230627,093900,1226444194,983,979,983,979,2569
20230627,093800,1223923501,980,980,980,976,20377
20230627,093700,1203975185,980,983,983,980,15863
20230627,093600,1188427788,982,982,983,982,14095
20230627,093500,1174586105,982,979,982,979,4761
20230627,093400,1169921989,984,985,985,979,32063
20230627,093300,1138523152,985,977,985,976,40783
20230627,093200,1098589347,979,977,979,976,1715
20230627,093100,1096914140,976,975,977,974,4618
20230627,093000,1092414140,974,975,976,974,6996
20230627,092900,1085594969,975,975,977,974,9008
20230627,092800,1076814075,975,978,978,974,23244
20230627,092700,1054117825,979,979,979,978,16148
20230627,092600,1038311044,979,979,984,978,4919
20230627,092500,1033495545,978,979,985,977,7128
20230627,092400,1026522178,985,977,985,977,6167
20230627,092300,1020472506,977,976,977,976,9928
20230627,092200,1010777815,976,977,979,976,12535
20230627,092100,998530208,977,985,985,977,47539
20230627,092000,951924917,985,986,988,984,4128
20230627,091900,947858171,985,989,991,984,38457
20230627,091800,909930962,989,1005,1007,982,116620
20230627,091700,793775604,999,976,1005,974,184077
20230627,091600,610695745,976,982,982,975,18491
20230627,091500,592639098,982,977,983,977,24764
20230627,091400,568363458,978,988,988,978,61101
20230627,091300,508264274,988,988,991,987,27408
20230627,091200,481147921,988,987,992,987,62583
20230627,091100,419223623,987,987,988,983,31730
20230627,091000,387917165,982,986,990,981,38073
20230627,090900,350373420,986,979,986,976,55164
20230627,090800,296213774,979,970,979,970,30556
20230627,090700,266419954,970,973,973,968,18593
20230627,090600,248378630,973,971,974,969,21955
20230627,090500,227049132,970,975,977,970,25869
20230627,090400,201874709,977,978,980,975,29052
20230627,090300,173463044,977,980,980,977,10259
20230627,090200,163427007,980,965,982,965,36954
20230627,090100,127325156,965,972,974,962,79153
20230627,090000,50782299,968,976,976,965,52175