stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184500,4161138760,8090,8090,8090,8090,6287
20230627,184400,4161138760,8090,8090,8090,8090,0
20230627,184300,4161138760,8090,8090,8090,8090,0
20230627,184200,4161138760,8090,8090,8090,8090,0
20230627,184100,4161138760,8090,8090,8090,8090,0
20230627,184000,4161138760,8090,8090,8090,8090,0
20230627,183900,4161138760,8090,8090,8090,8090,0
20230627,183800,4161138760,8090,8090,8090,8090,0
20230627,183700,4161138760,8090,8090,8090,8090,0
20230627,183600,4161138760,8090,8090,8090,8090,0
20230627,183500,4161138760,8090,8090,8090,8090,0
20230627,183400,4161138760,8090,8090,8090,8090,0
20230627,183300,4161138760,8090,8090,8090,8090,0
20230627,183200,4161138760,8090,8090,8090,8090,0
20230627,183100,4161138760,8090,8090,8090,8090,0
20230627,183000,4161138760,8090,8090,8090,8090,0
20230627,182900,4161138760,8090,8090,8090,8090,0
20230627,182800,4161138760,8090,8090,8090,8090,0
20230627,182700,4161138760,8090,8090,8090,8090,0
20230627,182600,4161138760,8090,8090,8090,8090,0
20230627,182500,4161138760,8090,8090,8090,8090,0
20230627,182400,4161138760,8090,8090,8090,8090,0
20230627,182300,4161138760,8090,8090,8090,8090,0
20230627,182200,4161138760,8090,8090,8090,8090,0
20230627,182100,4161138760,8090,8090,8090,8090,0
20230627,182000,4161138760,8090,8090,8090,8090,0
20230627,181900,4161138760,8090,8090,8090,8090,0
20230627,181800,4161138760,8090,8090,8090,8090,0
20230627,181700,4161138760,8090,8090,8090,8090,0
20230627,181600,4161138760,8090,8090,8090,8090,0
20230627,181500,4161138760,8090,8090,8090,8090,6287
20230627,181400,4161138760,8090,8090,8090,8090,0
20230627,181300,4161138760,8090,8090,8090,8090,0
20230627,181200,4161138760,8090,8090,8090,8090,0
20230627,181100,4161138760,8090,8090,8090,8090,0
20230627,181000,4161138760,8090,8090,8090,8090,0
20230627,180900,4161138760,8090,8090,8090,8090,0
20230627,180800,4161138760,8090,8090,8090,8090,0
20230627,180700,4161138760,8090,8090,8090,8090,0
20230627,180600,4161138760,8090,8090,8090,8090,0
20230627,180500,4161138760,8090,8090,8090,8090,0
20230627,180400,4161138760,8090,8090,8090,8090,0
20230627,180300,4161138760,8090,8090,8090,8090,0
20230627,180200,4161138760,8090,8090,8090,8090,0
20230627,180100,4161138760,8090,8090,8090,8090,0
20230627,180000,4161138760,8090,8090,8090,8090,0
20230627,175900,4161138760,8090,8090,8090,8090,0
20230627,175800,4161138760,8090,8090,8090,8090,0
20230627,175700,4161138760,8090,8090,8090,8090,0
20230627,175600,4161138760,8090,8090,8090,8090,0
20230627,175500,4161138760,8090,8090,8090,8090,0
20230627,175400,4161138760,8090,8090,8090,8090,0
20230627,175300,4161138760,8090,8090,8090,8090,0
20230627,175200,4161138760,8090,8090,8090,8090,0
20230627,175100,4161138760,8090,8090,8090,8090,0
20230627,175000,4161138760,8090,8090,8090,8090,0
20230627,174900,4161138760,8090,8090,8090,8090,0
20230627,174800,4161138760,8090,8090,8090,8090,0
20230627,174700,4161138760,8090,8090,8090,8090,0
20230627,174600,4161138760,8090,8090,8090,8090,0
20230627,174500,4161138760,8090,8090,8090,8090,6287
20230627,174400,4161138760,8090,8090,8090,8090,0
20230627,174300,4161138760,8090,8090,8090,8090,0
20230627,174200,4161138760,8090,8090,8090,8090,0
20230627,174100,4161138760,8090,8090,8090,8090,0
20230627,174000,4161138760,8090,8090,8090,8090,0
20230627,173900,4161138760,8090,8090,8090,8090,0
20230627,173800,4161138760,8090,8090,8090,8090,0
20230627,173700,4161138760,8090,8090,8090,8090,0
20230627,173600,4161138760,8090,8090,8090,8090,0
20230627,173500,4161138760,8090,8090,8090,8090,0
20230627,173400,4161138760,8090,8090,8090,8090,0
20230627,173300,4161138760,8090,8090,8090,8090,0
20230627,173200,4161138760,8090,8090,8090,8090,0
20230627,173100,4161138760,8090,8090,8090,8090,0
20230627,173000,4161138760,8090,8090,8090,8090,0
20230627,172900,4161138760,8090,8090,8090,8090,0
20230627,172800,4161138760,8090,8090,8090,8090,0
20230627,172700,4161138760,8090,8090,8090,8090,0
20230627,172600,4161138760,8090,8090,8090,8090,0
20230627,172500,4161138760,8090,8090,8090,8090,0
20230627,172400,4161138760,8090,8090,8090,8090,0
20230627,172300,4161138760,8090,8090,8090,8090,0
20230627,172200,4161138760,8090,8090,8090,8090,0
20230627,172100,4161138760,8090,8090,8090,8090,0
20230627,172000,4161138760,8090,8090,8090,8090,0
20230627,171900,4161138760,8090,8090,8090,8090,0
20230627,171800,4161138760,8090,8090,8090,8090,0
20230627,171700,4161138760,8090,8090,8090,8090,0
20230627,171600,4161138760,8090,8090,8090,8090,0
20230627,171500,4161138760,8090,8090,8090,8090,6287
20230627,171400,4161138760,8090,8090,8090,8090,0
20230627,171300,4161138760,8090,8090,8090,8090,0
20230627,171200,4161138760,8090,8090,8090,8090,0
20230627,171100,4161138760,8090,8090,8090,8090,0
20230627,171000,4161138760,8090,8090,8090,8090,0
20230627,170900,4161138760,8090,8090,8090,8090,0
20230627,170800,4161138760,8090,8090,8090,8090,0
20230627,170700,4161138760,8090,8090,8090,8090,0
20230627,170600,4161138760,8090,8090,8090,8090,0
20230627,170500,4161138760,8090,8090,8090,8090,0
20230627,170400,4161138760,8090,8090,8090,8090,0
20230627,170300,4161138760,8090,8090,8090,8090,0
20230627,170200,4161138760,8090,8090,8090,8090,0
20230627,170100,4161138760,8090,8090,8090,8090,0
20230627,170000,4161138760,8090,8090,8090,8090,0
20230627,165900,4161138760,8090,8090,8090,8090,0
20230627,165800,4161138760,8090,8090,8090,8090,0
20230627,165700,4161138760,8090,8090,8090,8090,0
20230627,165600,4161138760,8090,8090,8090,8090,0
20230627,165500,4161138760,8090,8090,8090,8090,0
20230627,165400,4161138760,8090,8090,8090,8090,0
20230627,165300,4161138760,8090,8090,8090,8090,0
20230627,165200,4161138760,8090,8090,8090,8090,0
20230627,165100,4161138760,8090,8090,8090,8090,0
20230627,165000,4161138760,8090,8090,8090,8090,0
20230627,164900,4161138760,8090,8090,8090,8090,0
20230627,164800,4161138760,8090,8090,8090,8090,0
20230627,164700,4161138760,8090,8090,8090,8090,0
20230627,164600,4161138760,8090,8090,8090,8090,0
20230627,164500,4161138760,8090,8090,8090,8090,6287
20230627,164400,4161138760,8090,8090,8090,8090,0
20230627,164300,4161138760,8090,8090,8090,8090,0
20230627,164200,4161138760,8090,8090,8090,8090,0
20230627,164100,4161138760,8090,8090,8090,8090,0
20230627,164000,4161138760,8090,8090,8090,8090,0
20230627,163900,4161138760,8090,8090,8090,8090,0
20230627,163800,4161138760,8090,8090,8090,8090,0
20230627,163700,4161138760,8090,8090,8090,8090,0
20230627,163600,4161138760,8090,8090,8090,8090,0
20230627,163500,4161138760,8090,8090,8090,8090,0
20230627,163400,4161138760,8090,8090,8090,8090,0
20230627,163300,4161138760,8090,8090,8090,8090,0
20230627,163200,4161138760,8090,8090,8090,8090,0
20230627,163100,4161138760,8090,8090,8090,8090,0
20230627,163000,4161138760,8090,8090,8090,8090,0
20230627,162900,4161138760,8090,8090,8090,8090,0
20230627,162800,4161138760,8090,8090,8090,8090,0
20230627,162700,4161138760,8090,8090,8090,8090,0
20230627,162600,4161138760,8090,8090,8090,8090,0
20230627,162500,4161138760,8090,8090,8090,8090,0
20230627,162400,4161138760,8090,8090,8090,8090,0
20230627,162300,4161138760,8090,8090,8090,8090,0
20230627,162200,4161138760,8090,8090,8090,8090,0
20230627,162100,4161138760,8090,8090,8090,8090,0
20230627,162000,4161138760,8090,8090,8090,8090,0
20230627,161900,4161138760,8090,8090,8090,8090,0
20230627,161800,4161138760,8090,8090,8090,8090,0
20230627,161700,4161138760,8090,8090,8090,8090,0
20230627,161600,4161138760,8090,8090,8090,8090,0
20230627,161500,4161138760,8090,8090,8090,8090,6287
20230627,161400,4161138760,8090,8090,8090,8090,0
20230627,161300,4161138760,8090,8090,8090,8090,0
20230627,161200,4161138760,8090,8090,8090,8090,0
20230627,161100,4161138760,8090,8090,8090,8090,0
20230627,161000,4161138760,8090,8090,8090,8090,0
20230627,160900,4161138760,8090,8090,8090,8090,0
20230627,160800,4161138760,8090,8090,8090,8090,0
20230627,160700,4161138760,8090,8090,8090,8090,0
20230627,160600,4161138760,8090,8090,8090,8090,0
20230627,160500,4161138760,8090,8090,8090,8090,0
20230627,160400,4161138760,8090,8090,8090,8090,0
20230627,160300,4161138760,8090,8090,8090,8090,0
20230627,160200,4161138760,8090,8090,8090,8090,0
20230627,160100,4161138760,8090,8090,8090,8090,0
20230627,160000,4161138760,8090,8090,8090,8090,0
20230627,155900,4161138760,8090,8090,8090,8090,0
20230627,155800,4161138760,8090,8090,8090,8090,0
20230627,155700,4161138760,8090,8090,8090,8090,0
20230627,155600,4161138760,8090,8090,8090,8090,0
20230627,155500,4161138760,8090,8090,8090,8090,0
20230627,155400,4161138760,8090,8090,8090,8090,0
20230627,155300,4161138760,8090,8090,8090,8090,0
20230627,155200,4161138760,8090,8090,8090,8090,0
20230627,155100,4161138760,8090,8090,8090,8090,0
20230627,155000,4161138760,8090,8090,8090,8090,0
20230627,154900,4161138760,8090,8090,8090,8090,0
20230627,154800,4161138760,8090,8090,8090,8090,0
20230627,154700,4161138760,8090,8090,8090,8090,0
20230627,154600,4161138760,8090,8090,8090,8090,0
20230627,154500,4161138760,8090,8090,8090,8090,6287
20230627,154400,4161138760,8090,8090,8090,8090,0
20230627,154300,4161138760,8090,8090,8090,8090,0
20230627,154200,4161138760,8090,8090,8090,8090,0
20230627,154100,4161138760,8090,8090,8090,8090,0
20230627,154000,4161138760,8090,8090,8090,8090,0
20230627,153900,4161138760,8090,8090,8090,8090,0
20230627,153800,4161138760,8090,8090,8090,8090,0
20230627,153700,4161138760,8090,8090,8090,8090,0
20230627,153600,4161138760,8090,8090,8090,8090,0
20230627,153500,4161138760,8090,8090,8090,8090,0
20230627,153400,4161138760,8090,8090,8090,8090,0
20230627,153300,4161138760,8090,8090,8090,8090,0
20230627,153200,4161138760,8090,8090,8090,8090,0
20230627,153100,4161138760,8090,8090,8090,8090,0
20230627,153000,4161138760,8090,8090,8090,8090,6287
20230627,152900,4110276930,8050,8050,8050,8050,0
20230627,152800,4110276930,8050,8050,8050,8050,0
20230627,152700,4110276930,8050,8050,8050,8050,0
20230627,152600,4110276930,8050,8050,8050,8050,0
20230627,152500,4110276930,8050,8050,8050,8050,0
20230627,152400,4110276930,8050,8050,8050,8050,0
20230627,152300,4110276930,8050,8050,8050,8050,0
20230627,152200,4110276930,8050,8050,8050,8050,0
20230627,152100,4110276930,8050,8050,8050,8050,0
20230627,152000,4110276930,8050,8050,8050,8050,0
20230627,151900,4110276930,8050,8040,8050,8030,1428
20230627,151800,4098799540,8040,8040,8040,8040,357
20230627,151700,4095929260,8050,8040,8050,8040,3410
20230627,151600,4068486710,8040,8040,8040,8030,369
20230627,151500,4065521270,8050,8050,8060,8030,9166
20230627,151400,3991804510,8050,8050,8050,8030,1432
20230627,151300,3980291430,8050,8050,8050,8050,5
20230627,151200,3980251180,8050,8040,8060,8010,2200
20230627,151100,3962578120,8040,8040,8050,8040,1543
20230627,151000,3950172110,8050,8010,8050,8010,1329
20230627,150900,3939500640,8050,8040,8050,8000,5180
20230627,150800,3897907580,8040,8060,8060,8040,677
20230627,150700,3892457050,8050,8050,8060,8030,4006
20230627,150600,3860226370,8050,8060,8060,8050,1048
20230627,150500,3851789800,8070,8060,8070,8060,8
20230627,150400,3851725290,8060,8070,8070,8060,298
20230627,150300,3849321620,8070,8090,8090,8070,247
20230627,150200,3847323470,8090,8090,8090,8070,830
20230627,150100,3840608970,8090,8100,8100,8090,31
20230627,150000,3840357900,8100,8050,8100,8050,2717
20230627,145900,3818405570,8050,8050,8080,8050,1853
20230627,145800,3803455580,8050,8050,8050,8050,1960
20230627,145700,3787677580,8050,8050,8050,8050,541
20230627,145600,3783322530,8060,8060,8060,8060,276
20230627,145500,3781097970,8070,8060,8070,8060,456
20230627,145400,3777421540,8070,8050,8070,8050,206
20230627,145300,3775761100,8050,8050,8070,8050,3185
20230627,145200,3750118530,8040,8050,8050,8040,901
20230627,145100,3742868370,8050,8060,8060,8050,138
20230627,145000,3741757290,8060,8050,8070,8040,3371
20230627,144900,3714612700,8050,8040,8080,8040,2872
20230627,144800,3691513250,8040,8040,8040,8040,28
20230627,144700,3691288130,8040,8040,8040,8040,433
20230627,144600,3687806810,8040,8040,8040,8040,115
20230627,144500,3686882210,8040,8040,8040,8040,87
20230627,144400,3686182730,8040,8030,8040,8030,1639
20230627,144300,3673019350,8030,8030,8030,8020,59
20230627,144200,3672545660,8040,8050,8050,8040,226
20230627,144100,3670728320,8050,8050,8050,8040,113
20230627,144000,3669818780,8050,8050,8080,8040,4899
20230627,143900,3630354820,8040,8040,8040,8040,50
20230627,143800,3629952820,8040,8050,8050,8040,54
20230627,143700,3629518610,8050,8060,8060,8050,204
20230627,143600,3627875810,8060,8030,8070,8030,3044
20230627,143500,3603383930,8030,8030,8030,8030,30
20230627,143400,3603143030,8020,8020,8020,8020,276
20230627,143300,3600929510,8020,8030,8030,8020,228
20230627,143200,3599100780,8030,8030,8030,8010,845
20230627,143100,3592319190,8030,8030,8030,8030,122
20230627,143000,3591339530,8030,8030,8030,8020,243
20230627,142900,3589390530,8030,8010,8030,8010,1332
20230627,142800,3578708710,8010,8010,8010,8010,1628
20230627,142700,3565668430,8010,8010,8010,8010,283
20230627,142600,3563401600,8000,8010,8010,8000,80
20230627,142500,3562761300,8010,8020,8020,8010,610
20230627,142400,3557875100,8010,8010,8020,8010,2091
20230627,142300,3541123970,8010,8000,8010,8000,4348
20230627,142200,3506328480,8000,7990,8000,7990,242
20230627,142100,3504394800,7990,8000,8000,7990,237
20230627,142000,3502501050,8000,7990,8000,7990,83
20230627,141900,3501837060,8000,8010,8020,8000,3250
20230627,141800,3475825750,8020,8020,8020,8020,20
20230627,141700,3475665350,8020,8020,8020,8020,24
20230627,141600,3475472870,8020,8020,8020,8020,149
20230627,141500,3474277890,8020,8070,8070,8020,3130
20230627,141400,3449166300,8070,8010,8120,8010,7674
20230627,141300,3387390590,8020,8020,8020,8010,514
20230627,141200,3383273110,8020,8010,8020,8010,201
20230627,141100,3381662800,8020,8010,8020,8010,573
20230627,141000,3377071840,8020,8010,8020,8010,4
20230627,140900,3377039790,8010,8020,8020,8010,678
20230627,140800,3371603230,8020,8030,8030,8020,1396
20230627,140700,3360393410,8030,8020,8060,8020,5911
20230627,140600,3312928300,8010,8010,8020,8010,502
20230627,140500,3308902280,8010,8000,8010,8000,2936
20230627,140400,3285412010,8000,8000,8020,7990,4234
20230627,140300,3251535140,8000,7990,8000,7990,22
20230627,140200,3251359150,7990,7980,8000,7980,805
20230627,140100,3244929790,7980,7990,7990,7980,1000
20230627,140000,3236944790,8000,7990,8000,7990,668
20230627,135900,3231606880,7990,7990,7990,7990,1
20230627,135800,3231598890,7990,7990,7990,7990,1567
20230627,135700,3219078560,7990,7990,7990,7990,845
20230627,135600,3212327010,7980,7990,7990,7980,3003
20230627,135500,3188353800,8000,8010,8010,8000,587
20230627,135400,3183656780,8000,8000,8000,8000,123
20230627,135300,3182672780,8000,8000,8000,8000,300
20230627,135200,3180272780,8010,8000,8010,8000,4556
20230627,135100,3143798960,8000,8000,8000,7990,40
20230627,135000,3143479150,8000,8000,8000,8000,1873
20230627,134900,3128495150,8000,8000,8010,8000,721
20230627,134800,3122725670,8010,8010,8010,8000,202
20230627,134700,3121108650,8000,7990,8000,7990,5082
20230627,134600,3080502550,7990,7990,7990,7980,815
20230627,134500,3073990750,7990,8000,8000,7990,13135
20230627,134400,2968940840,8010,8010,8010,8000,10931
20230627,134300,2881397180,8020,8030,8030,8020,2155
20230627,134200,2864114050,8030,8030,8030,8030,9
20230627,134100,2864041780,8030,8030,8030,8030,40
20230627,134000,2863720580,8030,8020,8030,8020,346
20230627,133900,2860945410,8020,8020,8020,8020,1112
20230627,133800,2852027170,8020,8020,8030,8020,4903
20230627,133700,2812705060,8030,8030,8030,8030,15
20230627,133600,2812584610,8030,8030,8030,8030,351
20230627,133500,2809766080,8030,8040,8040,8030,3675
20230627,133400,2780255780,8040,8040,8040,8040,716
20230627,133300,2774499140,8040,8040,8040,8040,35
20230627,133200,2774217740,8040,8040,8040,8040,0
20230627,133100,2774217740,8040,8040,8050,8040,623
20230627,133000,2769203890,8040,8050,8050,8040,202
20230627,132900,2767579790,8040,8040,8040,8040,0
20230627,132800,2767579790,8040,8040,8040,8040,0
20230627,132700,2767579790,8040,8040,8040,8040,2
20230627,132600,2767563710,8050,8040,8050,8040,402
20230627,132500,2764331620,8040,8040,8040,8040,152
20230627,132400,2763109540,8040,8040,8040,8040,1077
20230627,132300,2754450460,8040,8040,8040,8040,840
20230627,132200,2747696860,8030,8040,8040,8030,220
20230627,132100,2745928260,8040,8040,8040,8040,1
20230627,132000,2745920220,8040,8040,8040,8040,554
20230627,131900,2741466060,8040,8040,8040,8040,104
20230627,131800,2740629900,8050,8050,8050,8050,386
20230627,131700,2737522600,8050,8050,8050,8050,123
20230627,131600,2736532450,8050,8050,8050,8050,20
20230627,131500,2736371450,8050,8080,8080,8050,2583
20230627,131400,2715553000,8060,8100,8100,8060,3523
20230627,131300,2687107360,8080,8040,8100,8040,9785
20230627,131200,2608302530,8030,8030,8030,8030,0
20230627,131100,2608302530,8030,8040,8040,8030,101
20230627,131000,2607491490,8040,8040,8040,8040,51
20230627,130900,2607081450,8040,8030,8040,8030,68
20230627,130800,2606535400,8030,8030,8030,8030,3
20230627,130700,2606511310,8030,8030,8030,8030,0
20230627,130600,2606511310,8030,8030,8030,8030,92
20230627,130500,2605772550,8030,8030,8030,8030,50
20230627,130400,2605371050,8040,8030,8040,8030,684
20230627,130300,2599878490,8030,8040,8040,8030,173
20230627,130200,2598487890,8040,8040,8040,8040,0
20230627,130100,2598487890,8040,8040,8040,8040,46
20230627,130000,2598118050,8020,8030,8030,8020,925
20230627,125900,2590690320,8030,8030,8030,8020,2051
20230627,125800,2574221790,8030,8030,8030,8030,0
20230627,125700,2574221790,8030,8030,8030,8030,948
20230627,125600,2566609350,8040,8040,8040,8030,214
20230627,125500,2564890510,8040,8040,8040,8030,36
20230627,125400,2564601080,8030,8040,8040,8030,226
20230627,125300,2562786070,8040,8040,8040,8040,3
20230627,125200,2562761950,8040,8040,8040,8040,3
20230627,125100,2562737830,8040,8030,8040,8030,311
20230627,125000,2560239500,8030,8030,8030,8030,0
20230627,124900,2560239500,8030,8030,8030,8030,250
20230627,124800,2558232000,8030,8030,8030,8030,67
20230627,124700,2557693990,8040,8040,8040,8040,5
20230627,124600,2557653790,8030,8030,8030,8030,0
20230627,124500,2557653790,8030,8040,8040,8030,651
20230627,124400,2552426250,8030,8030,8030,8030,1000
20230627,124300,2544396250,8030,8030,8030,8030,0
20230627,124200,2544396250,8030,8030,8030,8020,2279
20230627,124100,2526096180,8040,8040,8040,8040,10
20230627,124000,2526015780,8040,8040,8040,8040,82
20230627,123900,2525356500,8040,8040,8040,8040,46
20230627,123800,2524986660,8040,8020,8040,8020,306
20230627,123700,2522530980,8030,8030,8030,8030,772
20230627,123600,2516331820,8030,8030,8040,8030,408
20230627,123500,2513054080,8020,8030,8030,8020,894
20230627,123400,2505884040,8030,8030,8030,8030,320
20230627,123300,2503314440,8030,8030,8030,8030,242
20230627,123200,2501371180,8030,8030,8030,8030,2218
20230627,123100,2483560640,8030,8030,8030,8020,1028
20230627,123000,2475310800,8030,8040,8040,8030,1399
20230627,122900,2464076820,8040,8040,8040,8040,0
20230627,122800,2464076820,8040,8040,8040,8040,8
20230627,122700,2464012500,8040,8040,8040,8040,1239
20230627,122600,2454050940,8050,8050,8050,8050,2
20230627,122500,2454034840,8050,8050,8050,8050,117
20230627,122400,2453092990,8050,8050,8050,8050,42
20230627,122300,2452754890,8050,8050,8050,8050,240
20230627,122200,2450822890,8050,8050,8050,8050,1
20230627,122100,2450814840,8050,8050,8050,8030,318
20230627,122000,2448257890,8030,8030,8060,8020,3215
20230627,121900,2422433700,8020,8020,8020,8020,202
20230627,121800,2420813660,8020,8030,8030,8020,1724
20230627,121700,2406977080,8030,8040,8040,8030,1322
20230627,121600,2396352420,8040,8050,8050,8040,546
20230627,121500,2391960190,8050,8050,8050,8050,111
20230627,121400,2391066640,8050,8050,8050,8050,138
20230627,121300,2389955740,8050,8050,8050,8050,0
20230627,121200,2389955740,8050,8050,8050,8050,32
20230627,121100,2389698140,8050,8060,8060,8040,1342
20230627,121000,2378894930,8050,8050,8050,8050,1641
20230627,120900,2365684880,8050,8040,8050,8040,90
20230627,120800,2364961080,8050,8050,8050,8050,83
20230627,120700,2364292930,8050,8050,8050,8050,38
20230627,120600,2363987030,8050,8050,8050,8050,4
20230627,120500,2363954830,8050,8050,8050,8040,545
20230627,120400,2359567610,8050,8040,8050,8040,501
20230627,120300,2355534930,8040,8050,8050,8030,3663
20230627,120200,2326075750,8050,8050,8050,8050,1174
20230627,120100,2316625050,8040,8040,8040,8040,58
20230627,120000,2316158730,8040,8040,8040,8040,362
20230627,115900,2313248250,8040,8040,8040,8040,512
20230627,115800,2309131770,8040,8040,8050,8040,491
20230627,115700,2305182530,8040,8050,8050,8040,3250
20230627,115600,2279037990,8060,8060,8060,8060,11
20230627,115500,2278949330,8060,8060,8060,8060,796
20230627,115400,2272533570,8070,8070,8070,8070,100
20230627,115300,2271726570,8060,8060,8060,8060,4
20230627,115200,2271694330,8060,8070,8070,8060,197
20230627,115100,2270105770,8080,8080,8080,8080,1
20230627,115000,2270097690,8080,8060,8080,8060,6760
20230627,114900,2215576330,8060,8050,8060,8050,164
20230627,114800,2214254630,8050,8050,8050,8050,165
20230627,114700,2212926380,8050,8050,8050,8050,226
20230627,114600,2211107080,8050,8060,8060,8050,535
20230627,114500,2206795320,8050,8050,8050,8050,1375
20230627,114400,2195726570,8050,8060,8060,8050,493
20230627,114300,2191757820,8050,8060,8060,8050,330
20230627,114200,2189099240,8060,8060,8060,8060,16
20230627,114100,2188970280,8060,8060,8060,8060,23
20230627,114000,2188784900,8060,8060,8060,8060,85
20230627,113900,2188099800,8060,8060,8060,8060,141
20230627,113800,2186963340,8060,8060,8060,8060,913
20230627,113700,2179604560,8070,8070,8070,8060,740
20230627,113600,2173632790,8070,8060,8070,8060,503
20230627,113500,2169573610,8080,8080,8080,8060,1347
20230627,113400,2158706190,8090,8090,8090,8090,0
20230627,113300,2158706190,8090,8080,8090,8080,1078
20230627,113200,2149995930,8080,8080,8090,8080,176
20230627,113100,2148572230,8090,8090,8090,8090,1
20230627,113000,2148564140,8090,8090,8090,8090,2157
20230627,112900,2131114010,8090,8110,8110,8090,697
20230627,112800,2125468330,8110,8110,8110,8110,113
20230627,112700,2124551900,8110,8110,8110,8110,405
20230627,112600,2121267350,8100,8100,8100,8100,1311
20230627,112500,2110648250,8100,8110,8110,8100,36
20230627,112400,2110356490,8110,8090,8110,8090,3495
20230627,112300,2082044720,8090,8090,8090,8090,699
20230627,112200,2076389810,8100,8110,8110,8100,216
20230627,112100,2074640060,8110,8110,8110,8110,149
20230627,112000,2073431670,8120,8120,8120,8120,1
20230627,111900,2073423550,8120,8120,8120,8120,300
20230627,111800,2070987550,8120,8110,8120,8110,503
20230627,111700,2066903620,8110,8120,8120,8110,560
20230627,111600,2062361020,8120,8120,8120,8120,1
20230627,111500,2062352900,8110,8100,8110,8100,3550
20230627,111400,2033591670,8100,8100,8100,8090,715
20230627,111300,2027807160,8100,8110,8110,8100,133
20230627,111200,2026729850,8100,8100,8100,8100,7889
20230627,111100,1962828950,8100,8110,8110,8100,2989
20230627,111000,1938613610,8120,8110,8120,8110,36
20230627,110900,1938321590,8110,8110,8110,8110,435
20230627,110800,1934793740,8110,8110,8110,8110,147
20230627,110700,1933601570,8110,8110,8110,8110,1157
20230627,110600,1924218300,8120,8120,8120,8110,66
20230627,110500,1923682760,8120,8120,8120,8120,1
20230627,110400,1923674640,8120,8120,8120,8120,30
20230627,110300,1923431040,8120,8120,8120,8120,247
20230627,110200,1921425400,8130,8130,8130,8120,264
20230627,110100,1919279720,8130,8140,8140,8130,1702
20230627,110000,1905442450,8150,8170,8170,8150,806
20230627,105900,1898870620,8170,8180,8180,8160,322
20230627,105800,1896239870,8170,8130,8170,8120,7893
20230627,105700,1831960240,8130,8130,8130,8130,70
20230627,105600,1831391140,8130,8140,8140,8120,462
20230627,105500,1827634500,8130,8150,8150,8130,324
20230627,105400,1824999780,8130,8140,8140,8130,1328
20230627,105300,1814189870,8140,8140,8140,8130,1161
20230627,105200,1804749770,8130,8130,8150,8130,1452
20230627,105100,1792936060,8130,8110,8130,8110,54
20230627,105000,1792497710,8100,8100,8110,8090,1808
20230627,104900,1777849490,8090,8130,8140,8090,604
20230627,104800,1772946480,8140,8110,8160,8110,3394
20230627,104700,1745354070,8110,8100,8110,8090,1224
20230627,104600,1735438580,8090,8090,8100,8090,48
20230627,104500,1735050210,8090,8090,8090,8090,111
20230627,104400,1734152220,8090,8090,8100,8090,9
20230627,104300,1734079360,8090,8100,8100,8090,84
20230627,104200,1733398970,8110,8090,8110,8090,72
20230627,104100,1732815860,8090,8100,8100,8090,669
20230627,104000,1727398590,8110,8110,8110,8100,132
20230627,103900,1726329330,8090,8060,8090,8050,3138
20230627,103800,1701010260,8070,8070,8080,8070,324
20230627,103700,1698395510,8070,8080,8080,8070,122
20230627,103600,1697410810,8080,8080,8080,8080,110
20230627,103500,1696522010,8080,8090,8090,8080,147
20230627,103400,1695334240,8090,8090,8090,8080,1573
20230627,103300,1682610050,8090,8090,8090,8080,322
20230627,103200,1680007880,8110,8080,8110,8060,12422
20230627,103100,1579799510,8080,8080,8080,8060,652
20230627,103000,1574541950,8070,8070,8070,8060,272
20230627,102900,1572346920,8070,8070,8070,8070,536
20230627,102800,1568021400,8080,8080,8080,8080,1796
20230627,102700,1553509720,8080,8070,8080,8070,85
20230627,102600,1552823220,8070,8070,8070,8060,5057
20230627,102500,1512044360,8080,8070,8080,8070,292
20230627,102400,1509687910,8070,8070,8080,8070,1752
20230627,102300,1495549250,8080,8080,8080,8080,610
20230627,102200,1490620450,8080,8070,8080,8070,1182
20230627,102100,1481080490,8080,8080,8080,8070,364
20230627,102000,1478142860,8070,8080,8080,8070,55
20230627,101900,1477698910,8080,8090,8090,8080,231
20230627,101800,1475831820,8080,8090,8100,8080,804
20230627,101700,1469331320,8100,8130,8130,8100,240
20230627,101600,1467386780,8130,8070,8130,8070,3785
20230627,101500,1436753230,8070,8080,8090,8060,1366
20230627,101400,1425712600,8070,8050,8070,8050,3115
20230627,101300,1400594130,8050,8060,8060,8050,174
20230627,101200,1399192370,8060,8040,8060,8040,1956
20230627,101100,1383448520,8040,8040,8050,8040,596
20230627,101000,1378654730,8040,8050,8050,8040,270
20230627,100900,1376483120,8050,8040,8050,8040,357
20230627,100800,1373610960,8050,8050,8050,8040,491
20230627,100700,1369659220,8050,8050,8050,8040,379
20230627,100600,1366610610,8050,8040,8050,8040,40
20230627,100500,1366288930,8040,8040,8050,8040,784
20230627,100400,1359982570,8050,8040,8050,8040,100
20230627,100300,1359178050,8040,8050,8050,8040,245
20230627,100200,1357206200,8040,8050,8050,8040,307
20230627,100100,1354737850,8040,8050,8050,8040,218
20230627,100000,1352984130,8040,8040,8050,8030,1851
20230627,095900,1338093480,8040,8040,8050,8030,1135
20230627,095800,1328967200,8050,8040,8050,8040,184
20230627,095700,1327487440,8040,8050,8050,8040,106
20230627,095600,1326634810,8040,8040,8040,8040,1094
20230627,095500,1317839050,8040,8030,8040,8030,87
20230627,095400,1317140390,8030,8020,8030,8020,1298
20230627,095300,1306727420,8010,8020,8020,8010,1884
20230627,095200,1291631120,8020,8010,8020,8010,2910
20230627,095100,1268316410,8030,8020,8040,8010,4375
20230627,095000,1233246170,8010,8030,8040,8010,2459
20230627,094900,1213530930,8040,8030,8040,8030,465
20230627,094800,1209796920,8030,8030,8040,8030,340
20230627,094700,1207066340,8040,8030,8040,8020,288
20230627,094600,1204754540,8040,8040,8040,8030,1312
20230627,094500,1194216060,8050,8050,8050,8040,1990
20230627,094400,1178202180,8050,8050,8050,8050,1224
20230627,094300,1168348980,8050,8050,8050,8040,405
20230627,094200,1165092430,8050,8030,8050,8030,1585
20230627,094100,1152364300,8030,8030,8050,8030,1712
20230627,094000,1138613900,8030,8010,8050,8010,5365
20230627,093900,1095589700,8010,8020,8020,8010,223
20230627,093800,1093802910,8010,8020,8020,8010,1108
20230627,093700,1084921840,8020,8010,8020,8010,1243
20230627,093600,1074963230,8010,8010,8010,8000,1126
20230627,093500,1065948480,8010,8010,8010,8000,2771
20230627,093400,1043779580,8010,8010,8010,7980,6823
20230627,093300,989228180,8010,8010,8020,8000,8814
20230627,093200,918681520,8020,8000,8100,8000,8969
20230627,093100,846623070,8000,8010,8020,8000,1751
20230627,093000,832600980,8020,8040,8040,8010,8503
20230627,092900,764424650,8040,8040,8050,8030,1173
20230627,092800,754994510,8040,8050,8050,8030,6094
20230627,092700,706009280,8050,8050,8060,8040,2814
20230627,092600,683363820,8050,8050,8050,8040,956
20230627,092500,675669950,8050,8080,8080,8040,7091
20230627,092400,618535710,8080,8070,8080,8060,477
20230627,092300,614686530,8060,8060,8060,8050,3885
20230627,092200,583373750,8070,8110,8110,8060,9669
20230627,092100,505247320,8100,8110,8110,8100,1189
20230627,092000,495616360,8110,8110,8110,8100,501
20230627,091900,491555390,8110,8110,8110,8100,2194
20230627,091800,473779990,8110,8100,8110,8100,1426
20230627,091700,462227890,8090,8120,8120,8090,6812
20230627,091600,407045780,8120,8120,8120,8110,1400
20230627,091500,395678600,8120,8160,8160,8120,7039
20230627,091400,338447970,8140,8150,8150,8120,5043
20230627,091300,297434050,8140,8170,8170,8140,1059
20230627,091200,288789560,8180,8190,8210,8180,3871
20230627,091100,257080840,8200,8180,8200,8180,2135
20230627,091000,239595730,8180,8180,8190,8180,887
20230627,090900,232336110,8180,8160,8180,8140,3594
20230627,090800,203009730,8170,8150,8170,8150,491
20230627,090700,199003290,8160,8160,8170,8130,4143
20230627,090600,165244910,8160,8160,8160,8130,3126
20230627,090500,139767570,8170,8160,8170,8150,4469
20230627,090400,103297170,8160,8170,8170,8140,1355
20230627,090300,92241590,8160,8120,8170,8120,4249
20230627,090200,57701850,8120,8120,8120,8070,4684
20230627,090100,19803670,8110,8130,8130,8110,338
20230627,090000,17059130,8130,8090,8170,8090,2001