stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202800,372636446,1356,1356,1356,1356,25438
20230627,202700,372636446,1356,1356,1356,1356,0
20230627,202600,372636446,1356,1356,1356,1356,0
20230627,202500,372636446,1356,1356,1356,1356,0
20230627,202400,372636446,1356,1356,1356,1356,0
20230627,202300,372636446,1356,1356,1356,1356,0
20230627,202200,372636446,1356,1356,1356,1356,0
20230627,202100,372636446,1356,1356,1356,1356,0
20230627,202000,372636446,1356,1356,1356,1356,0
20230627,201900,372636446,1356,1356,1356,1356,0
20230627,201800,372636446,1356,1356,1356,1356,0
20230627,201700,372636446,1356,1356,1356,1356,0
20230627,201600,372636446,1356,1356,1356,1356,0
20230627,201500,372636446,1356,1356,1356,1356,0
20230627,201400,372636446,1356,1356,1356,1356,0
20230627,201300,372636446,1356,1356,1356,1356,0
20230627,201200,372636446,1356,1356,1356,1356,0
20230627,201100,372636446,1356,1356,1356,1356,0
20230627,201000,372636446,1356,1356,1356,1356,0
20230627,200900,372636446,1356,1356,1356,1356,0
20230627,200800,372636446,1356,1356,1356,1356,0
20230627,200700,372636446,1356,1356,1356,1356,0
20230627,200600,372636446,1356,1356,1356,1356,0
20230627,200500,372636446,1356,1356,1356,1356,0
20230627,200400,372636446,1356,1356,1356,1356,0
20230627,200300,372636446,1356,1356,1356,1356,0
20230627,200200,372636446,1356,1356,1356,1356,0
20230627,200100,372636446,1356,1356,1356,1356,0
20230627,200000,372636446,1356,1356,1356,1356,0
20230627,195900,372636446,1356,1356,1356,1356,0
20230627,195800,372636446,1356,1356,1356,1356,25438
20230627,195700,372636446,1356,1356,1356,1356,0
20230627,195600,372636446,1356,1356,1356,1356,0
20230627,195500,372636446,1356,1356,1356,1356,0
20230627,195400,372636446,1356,1356,1356,1356,0
20230627,195300,372636446,1356,1356,1356,1356,0
20230627,195200,372636446,1356,1356,1356,1356,0
20230627,195100,372636446,1356,1356,1356,1356,0
20230627,195000,372636446,1356,1356,1356,1356,0
20230627,194900,372636446,1356,1356,1356,1356,0
20230627,194800,372636446,1356,1356,1356,1356,0
20230627,194700,372636446,1356,1356,1356,1356,0
20230627,194600,372636446,1356,1356,1356,1356,0
20230627,194500,372636446,1356,1356,1356,1356,0
20230627,194400,372636446,1356,1356,1356,1356,0
20230627,194300,372636446,1356,1356,1356,1356,0
20230627,194200,372636446,1356,1356,1356,1356,0
20230627,194100,372636446,1356,1356,1356,1356,0
20230627,194000,372636446,1356,1356,1356,1356,0
20230627,193900,372636446,1356,1356,1356,1356,0
20230627,193800,372636446,1356,1356,1356,1356,0
20230627,193700,372636446,1356,1356,1356,1356,0
20230627,193600,372636446,1356,1356,1356,1356,0
20230627,193500,372636446,1356,1356,1356,1356,0
20230627,193400,372636446,1356,1356,1356,1356,0
20230627,193300,372636446,1356,1356,1356,1356,0
20230627,193200,372636446,1356,1356,1356,1356,0
20230627,193100,372636446,1356,1356,1356,1356,0
20230627,193000,372636446,1356,1356,1356,1356,0
20230627,192900,372636446,1356,1356,1356,1356,0
20230627,192800,372636446,1356,1356,1356,1356,25438
20230627,192700,372636446,1356,1356,1356,1356,0
20230627,192600,372636446,1356,1356,1356,1356,0
20230627,192500,372636446,1356,1356,1356,1356,0
20230627,192400,372636446,1356,1356,1356,1356,0
20230627,192300,372636446,1356,1356,1356,1356,0
20230627,192200,372636446,1356,1356,1356,1356,0
20230627,192100,372636446,1356,1356,1356,1356,0
20230627,192000,372636446,1356,1356,1356,1356,0
20230627,191900,372636446,1356,1356,1356,1356,0
20230627,191800,372636446,1356,1356,1356,1356,0
20230627,191700,372636446,1356,1356,1356,1356,0
20230627,191600,372636446,1356,1356,1356,1356,0
20230627,191500,372636446,1356,1356,1356,1356,0
20230627,191400,372636446,1356,1356,1356,1356,0
20230627,191300,372636446,1356,1356,1356,1356,0
20230627,191200,372636446,1356,1356,1356,1356,0
20230627,191100,372636446,1356,1356,1356,1356,0
20230627,191000,372636446,1356,1356,1356,1356,0
20230627,190900,372636446,1356,1356,1356,1356,0
20230627,190800,372636446,1356,1356,1356,1356,0
20230627,190700,372636446,1356,1356,1356,1356,0
20230627,190600,372636446,1356,1356,1356,1356,0
20230627,190500,372636446,1356,1356,1356,1356,0
20230627,190400,372636446,1356,1356,1356,1356,0
20230627,190300,372636446,1356,1356,1356,1356,0
20230627,190200,372636446,1356,1356,1356,1356,0
20230627,190100,372636446,1356,1356,1356,1356,0
20230627,190000,372636446,1356,1356,1356,1356,0
20230627,185900,372636446,1356,1356,1356,1356,0
20230627,185800,372636446,1356,1356,1356,1356,25438
20230627,185700,372636446,1356,1356,1356,1356,0
20230627,185600,372636446,1356,1356,1356,1356,0
20230627,185500,372636446,1356,1356,1356,1356,0
20230627,185400,372636446,1356,1356,1356,1356,0
20230627,185300,372636446,1356,1356,1356,1356,0
20230627,185200,372636446,1356,1356,1356,1356,0
20230627,185100,372636446,1356,1356,1356,1356,0
20230627,185000,372636446,1356,1356,1356,1356,0
20230627,184900,372636446,1356,1356,1356,1356,0
20230627,184800,372636446,1356,1356,1356,1356,0
20230627,184700,372636446,1356,1356,1356,1356,0
20230627,184600,372636446,1356,1356,1356,1356,0
20230627,184500,372636446,1356,1356,1356,1356,0
20230627,184400,372636446,1356,1356,1356,1356,0
20230627,184300,372636446,1356,1356,1356,1356,0
20230627,184200,372636446,1356,1356,1356,1356,0
20230627,184100,372636446,1356,1356,1356,1356,0
20230627,184000,372636446,1356,1356,1356,1356,0
20230627,183900,372636446,1356,1356,1356,1356,0
20230627,183800,372636446,1356,1356,1356,1356,0
20230627,183700,372636446,1356,1356,1356,1356,0
20230627,183600,372636446,1356,1356,1356,1356,0
20230627,183500,372636446,1356,1356,1356,1356,0
20230627,183400,372636446,1356,1356,1356,1356,0
20230627,183300,372636446,1356,1356,1356,1356,0
20230627,183200,372636446,1356,1356,1356,1356,0
20230627,183100,372636446,1356,1356,1356,1356,0
20230627,183000,372636446,1356,1356,1356,1356,0
20230627,182900,372636446,1356,1356,1356,1356,0
20230627,182800,372636446,1356,1356,1356,1356,25438
20230627,182700,372636446,1356,1356,1356,1356,0
20230627,182600,372636446,1356,1356,1356,1356,0
20230627,182500,372636446,1356,1356,1356,1356,0
20230627,182400,372636446,1356,1356,1356,1356,0
20230627,182300,372636446,1356,1356,1356,1356,0
20230627,182200,372636446,1356,1356,1356,1356,0
20230627,182100,372636446,1356,1356,1356,1356,0
20230627,182000,372636446,1356,1356,1356,1356,0
20230627,181900,372636446,1356,1356,1356,1356,0
20230627,181800,372636446,1356,1356,1356,1356,0
20230627,181700,372636446,1356,1356,1356,1356,0
20230627,181600,372636446,1356,1356,1356,1356,0
20230627,181500,372636446,1356,1356,1356,1356,0
20230627,181400,372636446,1356,1356,1356,1356,0
20230627,181300,372636446,1356,1356,1356,1356,0
20230627,181200,372636446,1356,1356,1356,1356,0
20230627,181100,372636446,1356,1356,1356,1356,0
20230627,181000,372636446,1356,1356,1356,1356,0
20230627,180900,372636446,1356,1356,1356,1356,0
20230627,180800,372636446,1356,1356,1356,1356,0
20230627,180700,372636446,1356,1356,1356,1356,0
20230627,180600,372636446,1356,1356,1356,1356,0
20230627,180500,372636446,1356,1356,1356,1356,0
20230627,180400,372636446,1356,1356,1356,1356,0
20230627,180300,372636446,1356,1356,1356,1356,0
20230627,180200,372636446,1356,1356,1356,1356,0
20230627,180100,372636446,1356,1356,1356,1356,0
20230627,180000,372636446,1356,1356,1356,1356,0
20230627,175900,372636446,1356,1356,1356,1356,0
20230627,175800,372636446,1356,1356,1356,1356,25438
20230627,175700,372636446,1356,1356,1356,1356,0
20230627,175600,372636446,1356,1356,1356,1356,0
20230627,175500,372636446,1356,1356,1356,1356,0
20230627,175400,372636446,1356,1356,1356,1356,0
20230627,175300,372636446,1356,1356,1356,1356,0
20230627,175200,372636446,1356,1356,1356,1356,0
20230627,175100,372636446,1356,1356,1356,1356,0
20230627,175000,372636446,1356,1356,1356,1356,0
20230627,174900,372636446,1356,1356,1356,1356,0
20230627,174800,372636446,1356,1356,1356,1356,0
20230627,174700,372636446,1356,1356,1356,1356,0
20230627,174600,372636446,1356,1356,1356,1356,0
20230627,174500,372636446,1356,1356,1356,1356,0
20230627,174400,372636446,1356,1356,1356,1356,0
20230627,174300,372636446,1356,1356,1356,1356,0
20230627,174200,372636446,1356,1356,1356,1356,0
20230627,174100,372636446,1356,1356,1356,1356,0
20230627,174000,372636446,1356,1356,1356,1356,0
20230627,173900,372636446,1356,1356,1356,1356,0
20230627,173800,372636446,1356,1356,1356,1356,0
20230627,173700,372636446,1356,1356,1356,1356,0
20230627,173600,372636446,1356,1356,1356,1356,0
20230627,173500,372636446,1356,1356,1356,1356,0
20230627,173400,372636446,1356,1356,1356,1356,0
20230627,173300,372636446,1356,1356,1356,1356,0
20230627,173200,372636446,1356,1356,1356,1356,0
20230627,173100,372636446,1356,1356,1356,1356,0
20230627,173000,372636446,1356,1356,1356,1356,0
20230627,172900,372636446,1356,1356,1356,1356,0
20230627,172800,372636446,1356,1356,1356,1356,25438
20230627,172700,372636446,1356,1356,1356,1356,0
20230627,172600,372636446,1356,1356,1356,1356,0
20230627,172500,372636446,1356,1356,1356,1356,0
20230627,172400,372636446,1356,1356,1356,1356,0
20230627,172300,372636446,1356,1356,1356,1356,0
20230627,172200,372636446,1356,1356,1356,1356,0
20230627,172100,372636446,1356,1356,1356,1356,0
20230627,172000,372636446,1356,1356,1356,1356,0
20230627,171900,372636446,1356,1356,1356,1356,0
20230627,171800,372636446,1356,1356,1356,1356,0
20230627,171700,372636446,1356,1356,1356,1356,0
20230627,171600,372636446,1356,1356,1356,1356,0
20230627,171500,372636446,1356,1356,1356,1356,0
20230627,171400,372636446,1356,1356,1356,1356,0
20230627,171300,372636446,1356,1356,1356,1356,0
20230627,171200,372636446,1356,1356,1356,1356,0
20230627,171100,372636446,1356,1356,1356,1356,0
20230627,171000,372636446,1356,1356,1356,1356,0
20230627,170900,372636446,1356,1356,1356,1356,0
20230627,170800,372636446,1356,1356,1356,1356,0
20230627,170700,372636446,1356,1356,1356,1356,0
20230627,170600,372636446,1356,1356,1356,1356,0
20230627,170500,372636446,1356,1356,1356,1356,0
20230627,170400,372636446,1356,1356,1356,1356,0
20230627,170300,372636446,1356,1356,1356,1356,0
20230627,170200,372636446,1356,1356,1356,1356,0
20230627,170100,372636446,1356,1356,1356,1356,0
20230627,170000,372636446,1356,1356,1356,1356,0
20230627,165900,372636446,1356,1356,1356,1356,0
20230627,165800,372636446,1356,1356,1356,1356,25438
20230627,165700,372636446,1356,1356,1356,1356,0
20230627,165600,372636446,1356,1356,1356,1356,0
20230627,165500,372636446,1356,1356,1356,1356,0
20230627,165400,372636446,1356,1356,1356,1356,0
20230627,165300,372636446,1356,1356,1356,1356,0
20230627,165200,372636446,1356,1356,1356,1356,0
20230627,165100,372636446,1356,1356,1356,1356,0
20230627,165000,372636446,1356,1356,1356,1356,0
20230627,164900,372636446,1356,1356,1356,1356,0
20230627,164800,372636446,1356,1356,1356,1356,0
20230627,164700,372636446,1356,1356,1356,1356,0
20230627,164600,372636446,1356,1356,1356,1356,0
20230627,164500,372636446,1356,1356,1356,1356,0
20230627,164400,372636446,1356,1356,1356,1356,0
20230627,164300,372636446,1356,1356,1356,1356,0
20230627,164200,372636446,1356,1356,1356,1356,0
20230627,164100,372636446,1356,1356,1356,1356,0
20230627,164000,372636446,1356,1356,1356,1356,0
20230627,163900,372636446,1356,1356,1356,1356,0
20230627,163800,372636446,1356,1356,1356,1356,0
20230627,163700,372636446,1356,1356,1356,1356,0
20230627,163600,372636446,1356,1356,1356,1356,0
20230627,163500,372636446,1356,1356,1356,1356,0
20230627,163400,372636446,1356,1356,1356,1356,0
20230627,163300,372636446,1356,1356,1356,1356,0
20230627,163200,372636446,1356,1356,1356,1356,0
20230627,163100,372636446,1356,1356,1356,1356,0
20230627,163000,372636446,1356,1356,1356,1356,0
20230627,162900,372636446,1356,1356,1356,1356,0
20230627,162800,372636446,1356,1356,1356,1356,25438
20230627,162700,372636446,1356,1356,1356,1356,0
20230627,162600,372636446,1356,1356,1356,1356,0
20230627,162500,372636446,1356,1356,1356,1356,0
20230627,162400,372636446,1356,1356,1356,1356,0
20230627,162300,372636446,1356,1356,1356,1356,0
20230627,162200,372636446,1356,1356,1356,1356,0
20230627,162100,372636446,1356,1356,1356,1356,0
20230627,162000,372636446,1356,1356,1356,1356,0
20230627,161900,372636446,1356,1356,1356,1356,0
20230627,161800,372636446,1356,1356,1356,1356,0
20230627,161700,372636446,1356,1356,1356,1356,0
20230627,161600,372636446,1356,1356,1356,1356,0
20230627,161500,372636446,1356,1356,1356,1356,0
20230627,161400,372636446,1356,1356,1356,1356,0
20230627,161300,372636446,1356,1356,1356,1356,0
20230627,161200,372636446,1356,1356,1356,1356,0
20230627,161100,372636446,1356,1356,1356,1356,0
20230627,161000,372636446,1356,1356,1356,1356,0
20230627,160900,372636446,1356,1356,1356,1356,0
20230627,160800,372636446,1356,1356,1356,1356,0
20230627,160700,372636446,1356,1356,1356,1356,0
20230627,160600,372636446,1356,1356,1356,1356,0
20230627,160500,372636446,1356,1356,1356,1356,0
20230627,160400,372636446,1356,1356,1356,1356,0
20230627,160300,372636446,1356,1356,1356,1356,0
20230627,160200,372636446,1356,1356,1356,1356,0
20230627,160100,372636446,1356,1356,1356,1356,0
20230627,160000,372636446,1356,1356,1356,1356,0
20230627,155900,372636446,1356,1356,1356,1356,0
20230627,155800,372636446,1356,1356,1356,1356,25438
20230627,155700,372636446,1356,1356,1356,1356,0
20230627,155600,372636446,1356,1356,1356,1356,0
20230627,155500,372636446,1356,1356,1356,1356,0
20230627,155400,372636446,1356,1356,1356,1356,0
20230627,155300,372636446,1356,1356,1356,1356,0
20230627,155200,372636446,1356,1356,1356,1356,0
20230627,155100,372636446,1356,1356,1356,1356,0
20230627,155000,372636446,1356,1356,1356,1356,0
20230627,154900,372636446,1356,1356,1356,1356,0
20230627,154800,372636446,1356,1356,1356,1356,0
20230627,154700,372636446,1356,1356,1356,1356,0
20230627,154600,372636446,1356,1356,1356,1356,0
20230627,154500,372636446,1356,1356,1356,1356,0
20230627,154400,372636446,1356,1356,1356,1356,0
20230627,154300,372636446,1356,1356,1356,1356,0
20230627,154200,372636446,1356,1356,1356,1356,0
20230627,154100,372636446,1356,1356,1356,1356,0
20230627,154000,372636446,1356,1356,1356,1356,0
20230627,153900,372636446,1356,1356,1356,1356,0
20230627,153800,372636446,1356,1356,1356,1356,0
20230627,153700,372636446,1356,1356,1356,1356,0
20230627,153600,372636446,1356,1356,1356,1356,0
20230627,153500,372636446,1356,1356,1356,1356,0
20230627,153400,372636446,1356,1356,1356,1356,0
20230627,153300,372636446,1356,1356,1356,1356,0
20230627,153200,372636446,1356,1356,1356,1356,0
20230627,153100,372636446,1356,1356,1356,1356,0
20230627,153000,372636446,1356,1356,1356,1356,25438
20230627,152900,338142518,1328,1328,1328,1328,0
20230627,152800,338142518,1328,1328,1328,1328,0
20230627,152700,338142518,1328,1328,1328,1328,0
20230627,152600,338142518,1328,1328,1328,1328,0
20230627,152500,338142518,1328,1328,1328,1328,0
20230627,152400,338142518,1328,1328,1328,1328,0
20230627,152300,338142518,1328,1328,1328,1328,0
20230627,152200,338142518,1328,1328,1328,1328,0
20230627,152100,338142518,1328,1328,1328,1328,0
20230627,152000,338142518,1328,1328,1328,1328,0
20230627,151900,338142518,1328,1334,1335,1328,102
20230627,151800,338006357,1328,1328,1328,1328,1
20230627,151700,338005029,1335,1328,1335,1328,1586
20230627,151600,335889771,1334,1334,1334,1334,47
20230627,151500,335827073,1334,1328,1334,1327,2048
20230627,151400,333103279,1329,1328,1329,1328,1500
20230627,151300,331110279,1328,1329,1329,1328,591
20230627,151200,330325340,1328,1328,1328,1328,389
20230627,151100,329808748,1328,1329,1329,1328,126
20230627,151000,329641411,1330,1330,1330,1330,100
20230627,150900,329508411,1330,1330,1330,1330,0
20230627,150800,329508411,1330,1330,1330,1330,0
20230627,150700,329508411,1330,1330,1330,1330,0
20230627,150600,329508411,1330,1330,1330,1330,4
20230627,150500,329503091,1330,1330,1330,1330,16
20230627,150400,329481811,1330,1329,1330,1329,151
20230627,150300,329281131,1331,1331,1331,1331,203
20230627,150200,329010938,1331,1331,1331,1331,972
20230627,150100,327717206,1331,1332,1332,1331,3000
20230627,150000,323723995,1332,1333,1333,1332,40
20230627,145900,323670714,1334,1334,1334,1334,0
20230627,145800,323670714,1334,1334,1334,1334,0
20230627,145700,323670714,1334,1334,1334,1334,1
20230627,145600,323669380,1334,1334,1334,1334,0
20230627,145500,323669380,1334,1334,1334,1334,1
20230627,145400,323668046,1331,1331,1331,1331,136
20230627,145300,323487030,1335,1335,1335,1335,0
20230627,145200,323487030,1335,1335,1335,1335,504
20230627,145100,322814190,1332,1332,1332,1332,96
20230627,145000,322686318,1331,1332,1332,1331,1268
20230627,144900,320998552,1332,1331,1332,1331,229
20230627,144800,320693700,1332,1332,1332,1332,3
20230627,144700,320689704,1334,1334,1334,1334,0
20230627,144600,320689704,1334,1334,1334,1334,23
20230627,144500,320659022,1334,1334,1334,1334,78
20230627,144400,320554970,1335,1335,1335,1335,1071
20230627,144300,319125185,1335,1335,1335,1335,107
20230627,144200,318982340,1335,1334,1335,1334,100
20230627,144100,318848925,1334,1334,1334,1334,0
20230627,144000,318848925,1334,1331,1334,1331,10
20230627,143900,318835612,1331,1331,1331,1331,0
20230627,143800,318835612,1331,1331,1331,1331,96
20230627,143700,318707836,1331,1329,1331,1328,302
20230627,143600,318305933,1329,1329,1329,1329,1
20230627,143500,318304604,1329,1330,1330,1329,47
20230627,143400,318242139,1329,1329,1329,1329,0
20230627,143300,318242139,1329,1329,1329,1329,76
20230627,143200,318141135,1329,1329,1329,1329,0
20230627,143100,318141135,1329,1329,1329,1329,0
20230627,143000,318141135,1329,1330,1330,1329,76
20230627,142900,318040111,1329,1329,1329,1329,33
20230627,142800,317996254,1334,1334,1334,1334,150
20230627,142700,317796154,1329,1328,1329,1328,207
20230627,142600,317521128,1329,1329,1329,1329,0
20230627,142500,317521128,1329,1329,1329,1329,152
20230627,142400,317319120,1332,1329,1332,1328,274
20230627,142300,316955035,1329,1329,1329,1329,996
20230627,142200,315631351,1329,1329,1329,1329,534
20230627,142100,314921665,1329,1334,1334,1329,6601
20230627,142000,306139189,1335,1336,1336,1335,972
20230627,141900,304840878,1336,1336,1336,1336,276
20230627,141800,304472142,1336,1337,1337,1336,52
20230627,141700,304402666,1336,1336,1336,1336,8
20230627,141600,304391978,1340,1340,1340,1340,0
20230627,141500,304391978,1340,1340,1340,1340,1
20230627,141400,304390638,1339,1339,1339,1338,592
20230627,141300,303598106,1340,1340,1340,1340,0
20230627,141200,303598106,1340,1336,1340,1336,402
20230627,141100,303059517,1336,1339,1339,1336,195
20230627,141000,302798427,1342,1339,1342,1339,448
20230627,140900,302197995,1339,1338,1340,1338,17
20230627,140800,302175222,1341,1341,1341,1341,50
20230627,140700,302108172,1343,1343,1343,1343,0
20230627,140600,302108172,1343,1343,1343,1343,0
20230627,140500,302108172,1343,1343,1343,1343,0
20230627,140400,302108172,1343,1343,1343,1343,0
20230627,140300,302108172,1343,1338,1343,1335,848
20230627,140200,300975017,1338,1337,1338,1337,1305
20230627,140100,299229727,1336,1336,1336,1335,867
20230627,140000,298072115,1335,1335,1335,1335,674
20230627,135900,297172325,1331,1332,1332,1331,2326
20230627,135800,294074709,1332,1335,1335,1332,6560
20230627,135700,285326078,1335,1336,1336,1335,1779
20230627,135600,282951057,1338,1338,1338,1338,0
20230627,135500,282951057,1338,1338,1338,1338,3734
20230627,135400,277954965,1339,1339,1339,1339,1
20230627,135300,277953626,1337,1339,1339,1337,370
20230627,135200,277458200,1339,1343,1343,1339,11
20230627,135100,277443467,1345,1336,1345,1336,7932
20230627,135000,266809469,1336,1336,1336,1336,0
20230627,134900,266809469,1336,1336,1336,1336,14
20230627,134800,266790765,1336,1336,1336,1336,13
20230627,134700,266773397,1336,1336,1336,1336,1001
20230627,134600,265436061,1336,1337,1337,1336,5306
20230627,134500,258346202,1337,1337,1337,1337,1
20230627,134400,258344865,1336,1336,1336,1336,76
20230627,134300,258243329,1336,1336,1336,1336,463
20230627,134200,257624761,1340,1340,1340,1340,1
20230627,134100,257623421,1336,1338,1343,1336,100
20230627,134000,257489810,1337,1343,1343,1337,4750
20230627,133900,251138156,1343,1343,1343,1343,5
20230627,133800,251131441,1347,1347,1347,1342,2988
20230627,133700,247120509,1344,1348,1349,1344,8720
20230627,133600,235367687,1345,1344,1349,1344,9319
20230627,133500,222814262,1344,1335,1344,1335,10420
20230627,133400,208851903,1334,1332,1334,1332,727
20230627,133300,207882449,1331,1331,1331,1331,256
20230627,133200,207541713,1331,1331,1331,1331,751
20230627,133100,206542132,1331,1331,1331,1331,0
20230627,133000,206542132,1331,1331,1331,1331,0
20230627,132900,206542132,1331,1331,1331,1331,0
20230627,132800,206542132,1331,1329,1331,1329,606
20230627,132700,205736756,1329,1329,1329,1329,2
20230627,132600,205734098,1331,1331,1331,1331,0
20230627,132500,205734098,1331,1331,1331,1331,0
20230627,132400,205734098,1331,1332,1332,1331,49
20230627,132300,205668876,1332,1335,1335,1332,11
20230627,132200,205654221,1331,1331,1331,1331,76
20230627,132100,205553065,1330,1330,1330,1330,300
20230627,132000,205154065,1330,1330,1330,1330,77
20230627,131900,205051655,1330,1333,1333,1330,300
20230627,131800,204652004,1336,1336,1336,1336,12
20230627,131700,204635972,1330,1332,1332,1330,1031
20230627,131600,203264638,1336,1336,1336,1336,200
20230627,131500,202997438,1336,1333,1337,1333,1413
20230627,131400,201111856,1333,1333,1333,1333,573
20230627,131300,200348047,1333,1333,1333,1333,100
20230627,131200,200214747,1333,1333,1333,1333,0
20230627,131100,200214747,1333,1332,1333,1332,2436
20230627,131000,196967928,1332,1332,1332,1332,2
20230627,130900,196965264,1329,1327,1329,1327,211
20230627,130800,196684965,1326,1326,1326,1326,0
20230627,130700,196684965,1326,1329,1329,1326,4
20230627,130600,196679655,1329,1333,1333,1329,8
20230627,130500,196669001,1333,1330,1333,1330,1431
20230627,130400,194763518,1330,1330,1330,1330,14
20230627,130300,194744898,1324,1324,1324,1324,76
20230627,130200,194644274,1324,1324,1324,1324,0
20230627,130100,194644274,1324,1324,1324,1324,76
20230627,130000,194543650,1324,1324,1324,1324,0
20230627,125900,194543650,1324,1324,1324,1324,390
20230627,125800,194027290,1324,1325,1325,1324,76
20230627,125700,193926654,1324,1324,1324,1324,54
20230627,125600,193855158,1321,1321,1321,1321,0
20230627,125500,193855158,1321,1321,1322,1321,292
20230627,125400,193469425,1324,1324,1324,1324,0
20230627,125300,193469425,1324,1324,1324,1324,24
20230627,125200,193437649,1327,1324,1328,1324,302
20230627,125100,193036907,1321,1321,1321,1321,23
20230627,125000,193006524,1324,1324,1324,1324,11
20230627,124900,192991960,1326,1323,1326,1323,300
20230627,124800,192594760,1321,1321,1321,1321,1
20230627,124700,192593439,1323,1323,1323,1323,1
20230627,124600,192592116,1320,1320,1320,1320,0
20230627,124500,192592116,1320,1321,1321,1320,864
20230627,124400,191451635,1320,1321,1321,1320,300
20230627,124300,191055585,1325,1325,1325,1325,0
20230627,124200,191055585,1325,1325,1325,1325,0
20230627,124100,191055585,1325,1325,1325,1325,1
20230627,124000,191054260,1320,1320,1320,1320,119
20230627,123900,190897180,1319,1320,1320,1319,655
20230627,123800,190033234,1320,1320,1320,1320,0
20230627,123700,190033234,1320,1320,1320,1320,2
20230627,123600,190030594,1320,1320,1320,1320,60
20230627,123500,189951394,1322,1322,1322,1322,1
20230627,123400,189950072,1323,1323,1323,1323,198
20230627,123300,189688118,1322,1322,1322,1322,0
20230627,123200,189688118,1322,1322,1322,1322,2701
20230627,123100,186117396,1320,1323,1323,1320,2710
20230627,123000,182540166,1327,1326,1327,1326,3247
20230627,122900,178231933,1328,1328,1328,1328,0
20230627,122800,178231933,1328,1328,1328,1328,300
20230627,122700,177833533,1326,1333,1333,1326,3
20230627,122600,177829541,1329,1333,1333,1329,1388
20230627,122500,175984261,1333,1333,1334,1333,600
20230627,122400,175184103,1334,1334,1334,1329,81
20230627,122300,175076054,1335,1331,1335,1330,1070
20230627,122200,173652142,1332,1332,1332,1332,0
20230627,122100,173652142,1332,1332,1332,1332,2
20230627,122000,173649478,1330,1330,1330,1330,301
20230627,121900,173249148,1329,1329,1329,1329,0
20230627,121800,173249148,1329,1329,1329,1329,128
20230627,121700,173079036,1329,1329,1330,1329,822
20230627,121600,171986098,1326,1326,1326,1326,0
20230627,121500,171986098,1326,1326,1329,1326,87
20230627,121400,171870733,1326,1326,1326,1326,19
20230627,121300,171845539,1326,1326,1326,1326,0
20230627,121200,171845539,1326,1326,1326,1326,151
20230627,121100,171645313,1327,1327,1327,1327,0
20230627,121000,171645313,1327,1327,1327,1327,53
20230627,120900,171574982,1327,1328,1328,1327,181
20230627,120800,171334769,1328,1329,1329,1328,251
20230627,120700,171001341,1330,1330,1330,1330,50
20230627,120600,170934841,1330,1330,1330,1330,0
20230627,120500,170934841,1330,1330,1330,1330,199
20230627,120400,170670171,1331,1331,1331,1331,76
20230627,120300,170569015,1328,1328,1328,1328,8
20230627,120200,170558391,1328,1329,1331,1328,3030
20230627,120100,166526974,1329,1326,1329,1326,1919
20230627,120000,163980823,1322,1321,1322,1321,673
20230627,115900,163091147,1321,1321,1321,1321,76
20230627,115800,162990751,1321,1321,1321,1321,594
20230627,115700,162206077,1322,1322,1322,1322,690
20230627,115600,161293897,1323,1323,1323,1323,38
20230627,115500,161243623,1323,1323,1323,1323,0
20230627,115400,161243623,1323,1323,1323,1323,10
20230627,115300,161230393,1323,1323,1323,1323,76
20230627,115200,161129845,1323,1323,1323,1323,92
20230627,115100,161008129,1327,1327,1327,1327,0
20230627,115000,161008129,1327,1327,1327,1327,0
20230627,114900,161008129,1327,1328,1328,1327,508
20230627,114800,160333962,1328,1329,1329,1328,181
20230627,114700,160093562,1329,1329,1329,1327,349
20230627,114600,159629745,1327,1327,1327,1327,1705
20230627,114500,157367210,1327,1327,1327,1327,0
20230627,114400,157367210,1327,1327,1327,1327,3
20230627,114300,157363229,1322,1322,1322,1322,209
20230627,114200,157086931,1327,1326,1327,1326,310
20230627,114100,156675771,1321,1322,1322,1321,476
20230627,114000,156046849,1322,1322,1325,1322,173
20230627,113900,155817915,1322,1322,1322,1322,0
20230627,113800,155817915,1322,1322,1322,1322,7
20230627,113700,155808661,1322,1322,1322,1322,45
20230627,113600,155749171,1325,1322,1325,1322,153
20230627,113500,155546902,1322,1322,1322,1322,1
20230627,113400,155545580,1323,1323,1323,1323,1
20230627,113300,155544257,1325,1325,1325,1325,0
20230627,113200,155544257,1325,1325,1325,1325,1
20230627,113100,155542932,1326,1325,1326,1324,426
20230627,113000,154978150,1324,1324,1324,1323,104
20230627,112900,154840476,1325,1321,1325,1321,479
20230627,112800,154205837,1321,1320,1321,1320,153
20230627,112700,154003725,1320,1320,1320,1320,40
20230627,112600,153950925,1324,1324,1324,1324,0
20230627,112500,153950925,1324,1324,1324,1324,1
20230627,112400,153949601,1324,1324,1324,1324,1
20230627,112300,153948277,1325,1324,1325,1324,800
20230627,112200,152888491,1325,1325,1325,1325,1271
20230627,112100,151204416,1324,1317,1324,1317,508
20230627,112000,150535003,1317,1317,1317,1317,0
20230627,111900,150535003,1317,1315,1317,1315,77
20230627,111800,150433746,1315,1315,1315,1315,0
20230627,111700,150433746,1315,1315,1315,1315,139
20230627,111600,150250961,1314,1314,1314,1314,400
20230627,111500,149725361,1314,1316,1316,1314,359
20230627,111400,149253352,1317,1317,1317,1317,36
20230627,111300,149205940,1317,1319,1319,1317,1451
20230627,111200,147292774,1319,1323,1323,1319,5000
20230627,111100,140686294,1323,1324,1324,1323,199
20230627,111000,140422979,1326,1326,1326,1326,2
20230627,110900,140420327,1326,1326,1326,1326,0
20230627,110800,140420327,1326,1326,1326,1326,12
20230627,110700,140404415,1326,1326,1326,1326,1
20230627,110600,140403089,1326,1326,1326,1326,6
20230627,110500,140395133,1326,1323,1326,1323,235
20230627,110400,140084216,1323,1326,1326,1323,384
20230627,110300,139576127,1329,1331,1331,1329,1687
20230627,110200,137333790,1329,1329,1329,1329,436
20230627,110100,136754346,1329,1329,1329,1328,1514
20230627,110000,134743543,1329,1331,1331,1329,1828
20230627,105900,132312213,1331,1331,1331,1331,76
20230627,105800,132211057,1331,1331,1331,1331,169
20230627,105700,131986118,1331,1333,1333,1331,251
20230627,105600,131651881,1333,1333,1333,1333,89
20230627,105500,131533244,1333,1333,1333,1333,20
20230627,105400,131506584,1330,1332,1333,1330,260
20230627,105300,131160519,1337,1337,1337,1337,502
20230627,105200,130489345,1330,1330,1330,1330,203
20230627,105100,130219355,1339,1338,1339,1330,2918
20230627,105000,126329429,1339,1335,1339,1330,2897
20230627,104900,122464109,1334,1337,1337,1328,2616
20230627,104800,118978732,1335,1330,1335,1328,3155
20230627,104700,114781276,1329,1326,1329,1325,6128
20230627,104600,106652454,1326,1321,1327,1321,2533
20230627,104500,103297173,1320,1310,1320,1310,5511
20230627,104400,96047468,1310,1312,1312,1310,885
20230627,104300,94888116,1313,1313,1313,1305,1452
20230627,104200,92989216,1313,1313,1313,1313,50
20230627,104100,92923566,1314,1310,1315,1304,652
20230627,104000,92068296,1311,1311,1311,1311,0
20230627,103900,92068296,1311,1306,1311,1304,603
20230627,103800,91281349,1306,1307,1307,1306,493
20230627,103700,90637093,1307,1309,1309,1307,403
20230627,103600,90110287,1309,1309,1309,1309,8
20230627,103500,90099815,1309,1308,1309,1308,50
20230627,103400,90034375,1309,1308,1309,1306,248
20230627,103300,89710467,1309,1309,1309,1309,194
20230627,103200,89456521,1309,1313,1313,1309,1294
20230627,103100,87760699,1313,1313,1313,1313,16
20230627,103000,87739691,1316,1316,1316,1316,0
20230627,102900,87739691,1316,1316,1316,1316,83
20230627,102800,87630463,1316,1305,1316,1305,100
20230627,102700,87499952,1318,1315,1318,1315,250
20230627,102600,87170673,1312,1312,1315,1312,2501
20230627,102500,83884730,1314,1314,1314,1312,461
20230627,102400,83279476,1315,1309,1315,1309,1215
20230627,102300,81685819,1309,1308,1309,1302,4962
20230627,102200,75201593,1308,1308,1308,1308,0
20230627,102100,75201593,1308,1306,1308,1305,566
20230627,102000,74462336,1305,1305,1305,1305,500
20230627,101900,73809836,1305,1302,1305,1302,4213
20230627,101800,68314694,1302,1302,1303,1302,513
20230627,101700,67646748,1300,1300,1300,1300,238
20230627,101600,67337348,1300,1297,1300,1297,581
20230627,101500,66582291,1297,1297,1297,1297,201
20230627,101400,66321594,1297,1296,1297,1294,804
20230627,101300,65279691,1297,1298,1298,1297,1269
20230627,101200,63633752,1298,1298,1298,1298,0
20230627,101100,63633752,1298,1298,1298,1297,8
20230627,101000,63623369,1297,1297,1297,1297,19
20230627,100900,63598726,1297,1297,1297,1297,1
20230627,100800,63597429,1297,1297,1297,1297,1
20230627,100700,63596132,1298,1298,1298,1298,0
20230627,100600,63596132,1298,1298,1298,1298,300
20230627,100500,63206732,1298,1298,1298,1298,177
20230627,100400,62976986,1298,1298,1298,1298,820
20230627,100300,61912626,1298,1298,1298,1298,11
20230627,100200,61898348,1297,1297,1297,1297,2
20230627,100100,61895754,1299,1291,1299,1291,105
20230627,100000,61759374,1299,1297,1299,1297,5002
20230627,095900,55262625,1297,1297,1298,1297,6770
20230627,095800,46481419,1298,1298,1298,1298,1504
20230627,095700,44529227,1297,1285,1297,1285,18843
20230627,095600,20162378,1285,1285,1285,1285,200
20230627,095500,19905378,1285,1285,1285,1285,0
20230627,095400,19905378,1285,1285,1285,1285,0
20230627,095300,19905378,1285,1284,1285,1284,300
20230627,095200,19519978,1283,1283,1283,1283,696
20230627,095100,18627010,1283,1283,1283,1283,0
20230627,095000,18627010,1283,1283,1283,1283,5
20230627,094900,18620595,1281,1281,1281,1281,0
20230627,094800,18620595,1281,1281,1281,1281,5
20230627,094700,18614190,1281,1279,1281,1279,1033
20230627,094600,17292981,1279,1279,1279,1279,1563
20230627,094500,15293904,1282,1282,1282,1282,172
20230627,094400,15073400,1282,1282,1282,1282,0
20230627,094300,15073400,1282,1282,1282,1282,0
20230627,094200,15073400,1282,1282,1282,1282,6
20230627,094100,15065708,1282,1282,1282,1282,0
20230627,094000,15065708,1282,1282,1282,1282,105
20230627,093900,14931098,1283,1283,1283,1283,0
20230627,093800,14931098,1283,1281,1283,1281,1379
20230627,093700,13161919,1283,1283,1283,1283,54
20230627,093600,13092637,1284,1285,1285,1282,532
20230627,093500,12409576,1276,1276,1276,1276,383
20230627,093400,11920868,1276,1275,1276,1275,282
20230627,093300,11561282,1273,1273,1273,1273,1000
20230627,093200,10288282,1272,1269,1272,1268,941
20230627,093100,9094250,1269,1271,1271,1269,170
20230627,093000,8878518,1269,1270,1270,1269,1001
20230627,092900,7608248,1269,1270,1270,1269,521
20230627,092800,6946579,1272,1272,1272,1272,415
20230627,092700,6418699,1270,1270,1270,1270,0
20230627,092600,6418699,1270,1270,1270,1270,158
20230627,092500,6218039,1273,1273,1273,1273,807
20230627,092400,5190728,1273,1273,1273,1273,51
20230627,092300,5125805,1272,1272,1272,1272,36
20230627,092200,5080013,1272,1272,1272,1272,1
20230627,092100,5078741,1272,1272,1272,1272,0
20230627,092000,5078741,1272,1272,1272,1272,1
20230627,091900,5077469,1269,1269,1269,1269,0
20230627,091800,5077469,1269,1269,1269,1269,0
20230627,091700,5077469,1269,1269,1269,1269,0
20230627,091600,5077469,1269,1269,1269,1269,0
20230627,091500,5077469,1269,1271,1271,1269,1056
20230627,091400,3736109,1271,1271,1271,1271,510
20230627,091300,3087899,1271,1271,1271,1271,0
20230627,091200,3087899,1271,1271,1271,1271,0
20230627,091100,3087899,1271,1271,1271,1271,0
20230627,091000,3087899,1271,1271,1271,1271,30
20230627,090900,3049769,1270,1270,1270,1270,0
20230627,090800,3049769,1270,1270,1270,1270,0
20230627,090700,3049769,1270,1270,1270,1270,1
20230627,090600,3048499,1272,1272,1272,1272,120
20230627,090500,2895859,1271,1271,1271,1271,0
20230627,090400,2895859,1271,1271,1271,1271,40
20230627,090300,2845019,1270,1271,1271,1270,1937
20230627,090200,383770,1272,1272,1272,1272,0
20230627,090100,383770,1272,1272,1272,1272,1
20230627,090000,382498,1273,1275,1275,1273,300