stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203300,4780829110,9050,9050,9050,9050,8194
20230627,203200,4780829110,9050,9050,9050,9050,0
20230627,203100,4780829110,9050,9050,9050,9050,0
20230627,203000,4780829110,9050,9050,9050,9050,0
20230627,202900,4780829110,9050,9050,9050,9050,0
20230627,202800,4780829110,9050,9050,9050,9050,0
20230627,202700,4780829110,9050,9050,9050,9050,0
20230627,202600,4780829110,9050,9050,9050,9050,0
20230627,202500,4780829110,9050,9050,9050,9050,0
20230627,202400,4780829110,9050,9050,9050,9050,0
20230627,202300,4780829110,9050,9050,9050,9050,0
20230627,202200,4780829110,9050,9050,9050,9050,0
20230627,202100,4780829110,9050,9050,9050,9050,0
20230627,202000,4780829110,9050,9050,9050,9050,0
20230627,201900,4780829110,9050,9050,9050,9050,0
20230627,201800,4780829110,9050,9050,9050,9050,0
20230627,201700,4780829110,9050,9050,9050,9050,0
20230627,201600,4780829110,9050,9050,9050,9050,0
20230627,201500,4780829110,9050,9050,9050,9050,0
20230627,201400,4780829110,9050,9050,9050,9050,0
20230627,201300,4780829110,9050,9050,9050,9050,0
20230627,201200,4780829110,9050,9050,9050,9050,0
20230627,201100,4780829110,9050,9050,9050,9050,0
20230627,201000,4780829110,9050,9050,9050,9050,0
20230627,200900,4780829110,9050,9050,9050,9050,0
20230627,200800,4780829110,9050,9050,9050,9050,0
20230627,200700,4780829110,9050,9050,9050,9050,0
20230627,200600,4780829110,9050,9050,9050,9050,0
20230627,200500,4780829110,9050,9050,9050,9050,0
20230627,200400,4780829110,9050,9050,9050,9050,0
20230627,200300,4780829110,9050,9050,9050,9050,8194
20230627,200200,4780829110,9050,9050,9050,9050,0
20230627,200100,4780829110,9050,9050,9050,9050,0
20230627,200000,4780829110,9050,9050,9050,9050,0
20230627,195900,4780829110,9050,9050,9050,9050,0
20230627,195800,4780829110,9050,9050,9050,9050,0
20230627,195700,4780829110,9050,9050,9050,9050,0
20230627,195600,4780829110,9050,9050,9050,9050,0
20230627,195500,4780829110,9050,9050,9050,9050,0
20230627,195400,4780829110,9050,9050,9050,9050,0
20230627,195300,4780829110,9050,9050,9050,9050,0
20230627,195200,4780829110,9050,9050,9050,9050,0
20230627,195100,4780829110,9050,9050,9050,9050,0
20230627,195000,4780829110,9050,9050,9050,9050,0
20230627,194900,4780829110,9050,9050,9050,9050,0
20230627,194800,4780829110,9050,9050,9050,9050,0
20230627,194700,4780829110,9050,9050,9050,9050,0
20230627,194600,4780829110,9050,9050,9050,9050,0
20230627,194500,4780829110,9050,9050,9050,9050,0
20230627,194400,4780829110,9050,9050,9050,9050,0
20230627,194300,4780829110,9050,9050,9050,9050,0
20230627,194200,4780829110,9050,9050,9050,9050,0
20230627,194100,4780829110,9050,9050,9050,9050,0
20230627,194000,4780829110,9050,9050,9050,9050,0
20230627,193900,4780829110,9050,9050,9050,9050,0
20230627,193800,4780829110,9050,9050,9050,9050,0
20230627,193700,4780829110,9050,9050,9050,9050,0
20230627,193600,4780829110,9050,9050,9050,9050,0
20230627,193500,4780829110,9050,9050,9050,9050,0
20230627,193400,4780829110,9050,9050,9050,9050,0
20230627,193300,4780829110,9050,9050,9050,9050,8194
20230627,193200,4780829110,9050,9050,9050,9050,0
20230627,193100,4780829110,9050,9050,9050,9050,0
20230627,193000,4780829110,9050,9050,9050,9050,0
20230627,192900,4780829110,9050,9050,9050,9050,0
20230627,192800,4780829110,9050,9050,9050,9050,0
20230627,192700,4780829110,9050,9050,9050,9050,0
20230627,192600,4780829110,9050,9050,9050,9050,0
20230627,192500,4780829110,9050,9050,9050,9050,0
20230627,192400,4780829110,9050,9050,9050,9050,0
20230627,192300,4780829110,9050,9050,9050,9050,0
20230627,192200,4780829110,9050,9050,9050,9050,0
20230627,192100,4780829110,9050,9050,9050,9050,0
20230627,192000,4780829110,9050,9050,9050,9050,0
20230627,191900,4780829110,9050,9050,9050,9050,0
20230627,191800,4780829110,9050,9050,9050,9050,0
20230627,191700,4780829110,9050,9050,9050,9050,0
20230627,191600,4780829110,9050,9050,9050,9050,0
20230627,191500,4780829110,9050,9050,9050,9050,0
20230627,191400,4780829110,9050,9050,9050,9050,0
20230627,191300,4780829110,9050,9050,9050,9050,0
20230627,191200,4780829110,9050,9050,9050,9050,0
20230627,191100,4780829110,9050,9050,9050,9050,0
20230627,191000,4780829110,9050,9050,9050,9050,0
20230627,190900,4780829110,9050,9050,9050,9050,0
20230627,190800,4780829110,9050,9050,9050,9050,0
20230627,190700,4780829110,9050,9050,9050,9050,0
20230627,190600,4780829110,9050,9050,9050,9050,0
20230627,190500,4780829110,9050,9050,9050,9050,0
20230627,190400,4780829110,9050,9050,9050,9050,0
20230627,190300,4780829110,9050,9050,9050,9050,8194
20230627,190200,4780829110,9050,9050,9050,9050,0
20230627,190100,4780829110,9050,9050,9050,9050,0
20230627,190000,4780829110,9050,9050,9050,9050,0
20230627,185900,4780829110,9050,9050,9050,9050,0
20230627,185800,4780829110,9050,9050,9050,9050,0
20230627,185700,4780829110,9050,9050,9050,9050,0
20230627,185600,4780829110,9050,9050,9050,9050,0
20230627,185500,4780829110,9050,9050,9050,9050,0
20230627,185400,4780829110,9050,9050,9050,9050,0
20230627,185300,4780829110,9050,9050,9050,9050,0
20230627,185200,4780829110,9050,9050,9050,9050,0
20230627,185100,4780829110,9050,9050,9050,9050,0
20230627,185000,4780829110,9050,9050,9050,9050,0
20230627,184900,4780829110,9050,9050,9050,9050,0
20230627,184800,4780829110,9050,9050,9050,9050,0
20230627,184700,4780829110,9050,9050,9050,9050,0
20230627,184600,4780829110,9050,9050,9050,9050,0
20230627,184500,4780829110,9050,9050,9050,9050,0
20230627,184400,4780829110,9050,9050,9050,9050,0
20230627,184300,4780829110,9050,9050,9050,9050,0
20230627,184200,4780829110,9050,9050,9050,9050,0
20230627,184100,4780829110,9050,9050,9050,9050,0
20230627,184000,4780829110,9050,9050,9050,9050,0
20230627,183900,4780829110,9050,9050,9050,9050,0
20230627,183800,4780829110,9050,9050,9050,9050,0
20230627,183700,4780829110,9050,9050,9050,9050,0
20230627,183600,4780829110,9050,9050,9050,9050,0
20230627,183500,4780829110,9050,9050,9050,9050,0
20230627,183400,4780829110,9050,9050,9050,9050,0
20230627,183300,4780829110,9050,9050,9050,9050,8194
20230627,183200,4780829110,9050,9050,9050,9050,0
20230627,183100,4780829110,9050,9050,9050,9050,0
20230627,183000,4780829110,9050,9050,9050,9050,0
20230627,182900,4780829110,9050,9050,9050,9050,0
20230627,182800,4780829110,9050,9050,9050,9050,0
20230627,182700,4780829110,9050,9050,9050,9050,0
20230627,182600,4780829110,9050,9050,9050,9050,0
20230627,182500,4780829110,9050,9050,9050,9050,0
20230627,182400,4780829110,9050,9050,9050,9050,0
20230627,182300,4780829110,9050,9050,9050,9050,0
20230627,182200,4780829110,9050,9050,9050,9050,0
20230627,182100,4780829110,9050,9050,9050,9050,0
20230627,182000,4780829110,9050,9050,9050,9050,0
20230627,181900,4780829110,9050,9050,9050,9050,0
20230627,181800,4780829110,9050,9050,9050,9050,0
20230627,181700,4780829110,9050,9050,9050,9050,0
20230627,181600,4780829110,9050,9050,9050,9050,0
20230627,181500,4780829110,9050,9050,9050,9050,0
20230627,181400,4780829110,9050,9050,9050,9050,0
20230627,181300,4780829110,9050,9050,9050,9050,0
20230627,181200,4780829110,9050,9050,9050,9050,0
20230627,181100,4780829110,9050,9050,9050,9050,0
20230627,181000,4780829110,9050,9050,9050,9050,0
20230627,180900,4780829110,9050,9050,9050,9050,0
20230627,180800,4780829110,9050,9050,9050,9050,0
20230627,180700,4780829110,9050,9050,9050,9050,0
20230627,180600,4780829110,9050,9050,9050,9050,0
20230627,180500,4780829110,9050,9050,9050,9050,0
20230627,180400,4780829110,9050,9050,9050,9050,0
20230627,180300,4780829110,9050,9050,9050,9050,8194
20230627,180200,4780829110,9050,9050,9050,9050,0
20230627,180100,4780829110,9050,9050,9050,9050,0
20230627,180000,4780829110,9050,9050,9050,9050,0
20230627,175900,4780829110,9050,9050,9050,9050,0
20230627,175800,4780829110,9050,9050,9050,9050,0
20230627,175700,4780829110,9050,9050,9050,9050,0
20230627,175600,4780829110,9050,9050,9050,9050,0
20230627,175500,4780829110,9050,9050,9050,9050,0
20230627,175400,4780829110,9050,9050,9050,9050,0
20230627,175300,4780829110,9050,9050,9050,9050,0
20230627,175200,4780829110,9050,9050,9050,9050,0
20230627,175100,4780829110,9050,9050,9050,9050,0
20230627,175000,4780829110,9050,9050,9050,9050,0
20230627,174900,4780829110,9050,9050,9050,9050,0
20230627,174800,4780829110,9050,9050,9050,9050,0
20230627,174700,4780829110,9050,9050,9050,9050,0
20230627,174600,4780829110,9050,9050,9050,9050,0
20230627,174500,4780829110,9050,9050,9050,9050,0
20230627,174400,4780829110,9050,9050,9050,9050,0
20230627,174300,4780829110,9050,9050,9050,9050,0
20230627,174200,4780829110,9050,9050,9050,9050,0
20230627,174100,4780829110,9050,9050,9050,9050,0
20230627,174000,4780829110,9050,9050,9050,9050,0
20230627,173900,4780829110,9050,9050,9050,9050,0
20230627,173800,4780829110,9050,9050,9050,9050,0
20230627,173700,4780829110,9050,9050,9050,9050,0
20230627,173600,4780829110,9050,9050,9050,9050,0
20230627,173500,4780829110,9050,9050,9050,9050,0
20230627,173400,4780829110,9050,9050,9050,9050,0
20230627,173300,4780829110,9050,9050,9050,9050,8194
20230627,173200,4780829110,9050,9050,9050,9050,0
20230627,173100,4780829110,9050,9050,9050,9050,0
20230627,173000,4780829110,9050,9050,9050,9050,0
20230627,172900,4780829110,9050,9050,9050,9050,0
20230627,172800,4780829110,9050,9050,9050,9050,0
20230627,172700,4780829110,9050,9050,9050,9050,0
20230627,172600,4780829110,9050,9050,9050,9050,0
20230627,172500,4780829110,9050,9050,9050,9050,0
20230627,172400,4780829110,9050,9050,9050,9050,0
20230627,172300,4780829110,9050,9050,9050,9050,0
20230627,172200,4780829110,9050,9050,9050,9050,0
20230627,172100,4780829110,9050,9050,9050,9050,0
20230627,172000,4780829110,9050,9050,9050,9050,0
20230627,171900,4780829110,9050,9050,9050,9050,0
20230627,171800,4780829110,9050,9050,9050,9050,0
20230627,171700,4780829110,9050,9050,9050,9050,0
20230627,171600,4780829110,9050,9050,9050,9050,0
20230627,171500,4780829110,9050,9050,9050,9050,0
20230627,171400,4780829110,9050,9050,9050,9050,0
20230627,171300,4780829110,9050,9050,9050,9050,0
20230627,171200,4780829110,9050,9050,9050,9050,0
20230627,171100,4780829110,9050,9050,9050,9050,0
20230627,171000,4780829110,9050,9050,9050,9050,0
20230627,170900,4780829110,9050,9050,9050,9050,0
20230627,170800,4780829110,9050,9050,9050,9050,0
20230627,170700,4780829110,9050,9050,9050,9050,0
20230627,170600,4780829110,9050,9050,9050,9050,0
20230627,170500,4780829110,9050,9050,9050,9050,0
20230627,170400,4780829110,9050,9050,9050,9050,0
20230627,170300,4780829110,9050,9050,9050,9050,8194
20230627,170200,4780829110,9050,9050,9050,9050,0
20230627,170100,4780829110,9050,9050,9050,9050,0
20230627,170000,4780829110,9050,9050,9050,9050,0
20230627,165900,4780829110,9050,9050,9050,9050,0
20230627,165800,4780829110,9050,9050,9050,9050,0
20230627,165700,4780829110,9050,9050,9050,9050,0
20230627,165600,4780829110,9050,9050,9050,9050,0
20230627,165500,4780829110,9050,9050,9050,9050,0
20230627,165400,4780829110,9050,9050,9050,9050,0
20230627,165300,4780829110,9050,9050,9050,9050,0
20230627,165200,4780829110,9050,9050,9050,9050,0
20230627,165100,4780829110,9050,9050,9050,9050,0
20230627,165000,4780829110,9050,9050,9050,9050,0
20230627,164900,4780829110,9050,9050,9050,9050,0
20230627,164800,4780829110,9050,9050,9050,9050,0
20230627,164700,4780829110,9050,9050,9050,9050,0
20230627,164600,4780829110,9050,9050,9050,9050,0
20230627,164500,4780829110,9050,9050,9050,9050,0
20230627,164400,4780829110,9050,9050,9050,9050,0
20230627,164300,4780829110,9050,9050,9050,9050,0
20230627,164200,4780829110,9050,9050,9050,9050,0
20230627,164100,4780829110,9050,9050,9050,9050,0
20230627,164000,4780829110,9050,9050,9050,9050,0
20230627,163900,4780829110,9050,9050,9050,9050,0
20230627,163800,4780829110,9050,9050,9050,9050,0
20230627,163700,4780829110,9050,9050,9050,9050,0
20230627,163600,4780829110,9050,9050,9050,9050,0
20230627,163500,4780829110,9050,9050,9050,9050,0
20230627,163400,4780829110,9050,9050,9050,9050,0
20230627,163300,4780829110,9050,9050,9050,9050,8194
20230627,163200,4780829110,9050,9050,9050,9050,0
20230627,163100,4780829110,9050,9050,9050,9050,0
20230627,163000,4780829110,9050,9050,9050,9050,0
20230627,162900,4780829110,9050,9050,9050,9050,0
20230627,162800,4780829110,9050,9050,9050,9050,0
20230627,162700,4780829110,9050,9050,9050,9050,0
20230627,162600,4780829110,9050,9050,9050,9050,0
20230627,162500,4780829110,9050,9050,9050,9050,0
20230627,162400,4780829110,9050,9050,9050,9050,0
20230627,162300,4780829110,9050,9050,9050,9050,0
20230627,162200,4780829110,9050,9050,9050,9050,0
20230627,162100,4780829110,9050,9050,9050,9050,0
20230627,162000,4780829110,9050,9050,9050,9050,0
20230627,161900,4780829110,9050,9050,9050,9050,0
20230627,161800,4780829110,9050,9050,9050,9050,0
20230627,161700,4780829110,9050,9050,9050,9050,0
20230627,161600,4780829110,9050,9050,9050,9050,0
20230627,161500,4780829110,9050,9050,9050,9050,0
20230627,161400,4780829110,9050,9050,9050,9050,0
20230627,161300,4780829110,9050,9050,9050,9050,0
20230627,161200,4780829110,9050,9050,9050,9050,0
20230627,161100,4780829110,9050,9050,9050,9050,0
20230627,161000,4780829110,9050,9050,9050,9050,0
20230627,160900,4780829110,9050,9050,9050,9050,0
20230627,160800,4780829110,9050,9050,9050,9050,0
20230627,160700,4780829110,9050,9050,9050,9050,0
20230627,160600,4780829110,9050,9050,9050,9050,0
20230627,160500,4780829110,9050,9050,9050,9050,0
20230627,160400,4780829110,9050,9050,9050,9050,0
20230627,160300,4780829110,9050,9050,9050,9050,8194
20230627,160200,4780829110,9050,9050,9050,9050,0
20230627,160100,4780829110,9050,9050,9050,9050,0
20230627,160000,4780829110,9050,9050,9050,9050,0
20230627,155900,4780829110,9050,9050,9050,9050,0
20230627,155800,4780829110,9050,9050,9050,9050,0
20230627,155700,4780829110,9050,9050,9050,9050,0
20230627,155600,4780829110,9050,9050,9050,9050,0
20230627,155500,4780829110,9050,9050,9050,9050,0
20230627,155400,4780829110,9050,9050,9050,9050,0
20230627,155300,4780829110,9050,9050,9050,9050,0
20230627,155200,4780829110,9050,9050,9050,9050,0
20230627,155100,4780829110,9050,9050,9050,9050,0
20230627,155000,4780829110,9050,9050,9050,9050,0
20230627,154900,4780829110,9050,9050,9050,9050,0
20230627,154800,4780829110,9050,9050,9050,9050,0
20230627,154700,4780829110,9050,9050,9050,9050,0
20230627,154600,4780829110,9050,9050,9050,9050,0
20230627,154500,4780829110,9050,9050,9050,9050,0
20230627,154400,4780829110,9050,9050,9050,9050,0
20230627,154300,4780829110,9050,9050,9050,9050,0
20230627,154200,4780829110,9050,9050,9050,9050,0
20230627,154100,4780829110,9050,9050,9050,9050,0
20230627,154000,4780829110,9050,9050,9050,9050,0
20230627,153900,4780829110,9050,9050,9050,9050,0
20230627,153800,4780829110,9050,9050,9050,9050,0
20230627,153700,4780829110,9050,9050,9050,9050,0
20230627,153600,4780829110,9050,9050,9050,9050,0
20230627,153500,4780829110,9050,9050,9050,9050,0
20230627,153400,4780829110,9050,9050,9050,9050,0
20230627,153300,4780829110,9050,9050,9050,9050,8194
20230627,153200,4780829110,9050,9050,9050,9050,0
20230627,153100,4780829110,9050,9050,9050,9050,0
20230627,153000,4780829110,9050,9050,9050,9050,8194
20230627,152900,4706673410,9080,9080,9080,9080,0
20230627,152800,4706673410,9080,9080,9080,9080,0
20230627,152700,4706673410,9080,9080,9080,9080,0
20230627,152600,4706673410,9080,9080,9080,9080,0
20230627,152500,4706673410,9080,9080,9080,9080,0
20230627,152400,4706673410,9080,9080,9080,9080,0
20230627,152300,4706673410,9080,9080,9080,9080,0
20230627,152200,4706673410,9080,9080,9080,9080,0
20230627,152100,4706673410,9080,9080,9080,9080,0
20230627,152000,4706673410,9080,9080,9080,9080,0
20230627,151900,4706673410,9080,9050,9080,9050,1057
20230627,151800,4697105180,9050,9050,9050,9040,4896
20230627,151700,4652841850,9050,9060,9060,9050,356
20230627,151600,4649619640,9060,9050,9060,9050,567
20230627,151500,4644488230,9050,9050,9060,9050,208
20230627,151400,4642605820,9050,9060,9060,9050,224
20230627,151300,4640576400,9070,9050,9070,9020,5982
20230627,151200,4586534520,9070,9060,9070,9050,847
20230627,151100,4578862280,9060,9060,9060,9050,67
20230627,151000,4578255760,9060,9040,9060,9040,1405
20230627,150900,4565549400,9040,9040,9050,9040,403
20230627,150800,4561906240,9050,9050,9050,9040,2091
20230627,150700,4543001700,9050,9060,9060,9050,371
20230627,150600,4539643420,9070,9050,9070,9040,2535
20230627,150500,4516711930,9050,9050,9050,9040,1462
20230627,150400,4503494610,9050,9050,9060,9040,227
20230627,150300,4501440170,9040,9050,9060,9040,1526
20230627,150200,4487629940,9050,9060,9070,9050,752
20230627,150100,4480817750,9080,9070,9080,9070,123
20230627,150000,4479702110,9080,9080,9080,9080,40
20230627,145900,4479338910,9080,9070,9080,9070,5
20230627,145800,4479293520,9090,9100,9100,9070,257
20230627,145700,4476957610,9090,9090,9090,9090,104
20230627,145600,4476012250,9060,9090,9100,9060,2186
20230627,145500,4456187450,9100,9100,9100,9090,446
20230627,145400,4452132290,9100,9100,9100,9090,310
20230627,145300,4449312280,9100,9100,9100,9090,295
20230627,145200,4446630030,9100,9090,9100,9090,119
20230627,145100,4445548120,9090,9100,9100,9090,135
20230627,145000,4444319970,9100,9090,9100,9090,338
20230627,144900,4441247520,9100,9100,9100,9090,1548
20230627,144800,4427172490,9100,9100,9100,9090,543
20230627,144700,4422231240,9100,9090,9100,9090,6
20230627,144600,4422176690,9100,9100,9100,9090,197
20230627,144500,4420384040,9090,9100,9100,9090,17
20230627,144400,4420229440,9100,9100,9110,9090,166
20230627,144300,4418718930,9110,9110,9110,9090,11
20230627,144200,4418618820,9110,9090,9110,9090,666
20230627,144100,4412561510,9090,9080,9090,9080,104
20230627,144000,4411617180,9080,9060,9090,9060,323
20230627,143900,4408690130,9060,9090,9090,9060,629
20230627,143800,4402987890,9070,9090,9090,9070,60
20230627,143700,4402442550,9090,9050,9090,9050,227
20230627,143600,4400387580,9050,9050,9070,9050,20
20230627,143500,4400206520,9050,9060,9060,9050,45
20230627,143400,4399798840,9060,9050,9060,9040,303
20230627,143300,4397057260,9050,9050,9050,9030,10058
20230627,143200,4306208650,9070,9060,9070,9050,148
20230627,143100,4304868930,9060,9060,9060,9060,18
20230627,143000,4304705850,9060,9050,9060,9050,2468
20230627,142900,4282370420,9050,9050,9050,9040,940
20230627,142800,4273863470,9050,9040,9050,9040,1537
20230627,142700,4259965920,9050,9060,9060,9050,1279
20230627,142600,4248390910,9060,9050,9060,9050,868
20230627,142500,4240535370,9050,9050,9050,9040,333
20230627,142400,4237521920,9040,9050,9050,9040,709
20230627,142300,4231112250,9050,9050,9050,9050,454
20230627,142200,4227003550,9050,9050,9050,9040,39
20230627,142100,4226650610,9050,9050,9050,9040,239
20230627,142000,4224487960,9050,9050,9050,9040,901
20230627,141900,4216337670,9050,9050,9050,9050,896
20230627,141800,4208228870,9070,9070,9070,9070,2
20230627,141700,4208210730,9070,9080,9080,9050,1380
20230627,141600,4195712600,9070,9080,9080,9070,231
20230627,141500,4193615900,9080,9090,9090,9080,961
20230627,141400,4184888410,9090,9080,9090,9080,8
20230627,141300,4184815760,9090,9090,9090,9080,230
20230627,141200,4182727060,9090,9100,9100,9080,510
20230627,141100,4178093970,9100,9090,9100,9090,191
20230627,141000,4176357770,9090,9090,9100,9090,123
20230627,140900,4175239680,9090,9110,9110,9090,1481
20230627,140800,4161773830,9100,9110,9120,9100,215
20230627,140700,4159816040,9120,9120,9120,9120,0
20230627,140600,4159816040,9120,9120,9120,9110,364
20230627,140500,4156497990,9120,9120,9120,9120,300
20230627,140400,4153761990,9120,9120,9120,9120,0
20230627,140300,4153761990,9120,9120,9120,9120,220
20230627,140200,4151755590,9120,9110,9120,9110,126
20230627,140100,4150607720,9120,9120,9120,9120,632
20230627,140000,4144843880,9110,9120,9120,9110,105
20230627,135900,4143887280,9120,9120,9120,9120,0
20230627,135800,4143887280,9120,9120,9120,9120,0
20230627,135700,4143887280,9120,9120,9120,9120,6
20230627,135600,4143832560,9120,9100,9120,9100,126
20230627,135500,4142684510,9100,9100,9100,9100,52
20230627,135400,4142211310,9100,9090,9100,9080,411
20230627,135300,4138475610,9090,9110,9110,9090,588
20230627,135200,4133125800,9100,9110,9120,9100,312
20230627,135100,4130282330,9120,9110,9120,9110,62
20230627,135000,4129717430,9110,9110,9110,9110,1
20230627,134900,4129708320,9110,9110,9110,9110,4
20230627,134800,4129671880,9100,9100,9100,9100,33
20230627,134700,4129371580,9110,9090,9120,9090,1276
20230627,134600,4117760560,9090,9090,9100,9090,507
20230627,134500,4113151920,9090,9090,9090,9090,624
20230627,134400,4107479760,9090,9090,9090,9080,506
20230627,134300,4102885220,9090,9090,9090,9090,113
20230627,134200,4101858050,9090,9080,9090,9070,321
20230627,134100,4098943910,9080,9080,9080,9080,341
20230627,134000,4095847630,9080,9080,9080,9080,1
20230627,133900,4095838550,9080,9080,9080,9080,34
20230627,133800,4095529830,9080,9080,9080,9080,3
20230627,133700,4095502590,9080,9070,9080,9070,101
20230627,133600,4094586510,9080,9070,9080,9060,166
20230627,133500,4093081380,9070,9070,9070,9060,994
20230627,133400,4084072630,9070,9070,9070,9070,20
20230627,133300,4083891230,9070,9070,9070,9070,10
20230627,133200,4083800530,9070,9050,9070,9040,2014
20230627,133100,4065578690,9050,9060,9080,9050,266
20230627,133000,4063169240,9080,9050,9080,9050,614
20230627,132900,4057609610,9050,9090,9090,9050,2189
20230627,132800,4037736980,9100,9090,9100,9090,312
20230627,132700,4034900690,9100,9100,9100,9100,1818
20230627,132600,4018356890,9110,9120,9120,9110,484
20230627,132500,4013946550,9120,9120,9120,9120,25
20230627,132400,4013718550,9120,9110,9120,9110,138
20230627,132300,4012461360,9110,9110,9110,9110,215
20230627,132200,4010502710,9110,9110,9120,9110,391
20230627,132100,4006940690,9100,9110,9110,9100,195
20230627,132000,4005164440,9110,9110,9110,9110,15
20230627,131900,4005027790,9110,9100,9110,9100,892
20230627,131800,3996906530,9100,9100,9100,9100,115
20230627,131700,3995860030,9100,9080,9100,9080,555
20230627,131600,3990815340,9070,9070,9080,9070,1293
20230627,131500,3979076670,9070,9070,9070,9060,237
20230627,131400,3976927150,9070,9070,9070,9070,1175
20230627,131300,3966269900,9060,9060,9060,9040,738
20230627,131200,3959589980,9060,9060,9060,9040,25
20230627,131100,3959363680,9060,9060,9060,9030,490
20230627,131000,3954934530,9060,9040,9060,9030,24
20230627,130900,3954717750,9060,9040,9060,9030,544
20230627,130800,3949802440,9060,9060,9070,9030,3540
20230627,130700,3917796300,9070,9070,9070,9060,249
20230627,130600,3915539710,9070,9070,9070,9060,495
20230627,130500,3911051280,9070,9060,9070,9060,101
20230627,130400,3910136210,9060,9060,9060,9060,1126
20230627,130300,3899934650,9070,9070,9070,9070,86
20230627,130200,3899154630,9070,9060,9070,9060,482
20230627,130100,3894787700,9050,9060,9060,9050,140
20230627,130000,3893519600,9060,9060,9060,9060,0
20230627,125900,3893519600,9060,9050,9060,9030,3076
20230627,125800,3865709350,9060,9050,9060,9050,3
20230627,125700,3865682180,9040,9060,9060,9040,704
20230627,125600,3859316450,9050,9050,9050,9050,28
20230627,125500,3859063050,9050,9050,9050,9050,101
20230627,125400,3858149000,9050,9050,9050,9040,103
20230627,125300,3857217250,9040,9050,9050,9040,1090
20230627,125200,3847362410,9050,9060,9060,9050,2221
20230627,125100,3827262080,9060,9070,9070,9050,2225
20230627,125000,3807096500,9070,9080,9080,9070,147
20230627,124900,3805761850,9080,9050,9080,9050,121
20230627,124800,3804666710,9050,9050,9080,9030,3942
20230627,124700,3769056460,9040,9070,9080,9030,4113
20230627,124600,3731885330,9080,9070,9080,9070,553
20230627,124500,3726867190,9060,9070,9070,9040,3053
20230627,124400,3699220610,9060,9080,9080,9060,2258
20230627,124300,3678738220,9070,9090,9090,9070,792
20230627,124200,3671545190,9090,9110,9110,9090,1244
20230627,124100,3660227020,9110,9090,9110,9090,16
20230627,124000,3660081420,9080,9080,9080,9080,0
20230627,123900,3660081420,9080,9080,9080,9080,167
20230627,123800,3658565060,9070,9110,9110,9070,2799
20230627,123700,3633121630,9110,9100,9110,9100,204
20230627,123600,3631265220,9090,9090,9090,9090,1390
20230627,123500,3618630120,9090,9090,9090,9090,168
20230627,123400,3617103000,9090,9090,9090,9070,423
20230627,123300,3613259710,9090,9090,9090,9080,74
20230627,123200,3612587130,9090,9090,9090,9060,820
20230627,123100,3605150540,9070,9110,9110,9070,2494
20230627,123000,3582480820,9110,9110,9110,9090,5401
20230627,122900,3533339790,9110,9100,9120,9100,1230
20230627,122800,3522138210,9110,9140,9140,9110,1935
20230627,122700,3504495190,9130,9140,9140,9130,1205
20230627,122600,3493492390,9150,9150,9150,9140,384
20230627,122500,3489982500,9150,9150,9160,9150,202
20230627,122400,3488133180,9150,9150,9150,9140,754
20230627,122300,3481234110,9160,9160,9160,9150,5
20230627,122200,3481188320,9160,9160,9160,9160,10
20230627,122100,3481096720,9160,9160,9160,9160,0
20230627,122000,3481096720,9160,9150,9160,9150,35
20230627,121900,3480776130,9160,9140,9160,9140,1770
20230627,121800,3464581430,9140,9140,9140,9140,70
20230627,121700,3463941630,9150,9140,9150,9140,72
20230627,121600,3463283530,9150,9140,9150,9140,184
20230627,121500,3461600360,9140,9150,9150,9140,36
20230627,121400,3461271160,9150,9140,9150,9140,21
20230627,121300,3461079210,9150,9140,9150,9140,33
20230627,121200,3460777570,9130,9140,9140,9130,93
20230627,121100,3459928290,9140,9140,9150,9140,755
20230627,121000,3453027560,9150,9160,9160,9150,208
20230627,120900,3451123730,9150,9150,9160,9150,152
20230627,120800,3449732560,9150,9150,9150,9150,300
20230627,120700,3446987560,9150,9150,9150,9140,1645
20230627,120600,3431937610,9150,9150,9150,9150,145
20230627,120500,3430610860,9150,9140,9150,9140,2185
20230627,120400,3410619560,9150,9150,9150,9150,13
20230627,120300,3410500610,9150,9140,9150,9140,197
20230627,120200,3408699160,9140,9140,9140,9130,4334
20230627,120100,3369090400,9140,9150,9150,9140,307
20230627,120000,3366284410,9140,9150,9150,9140,621
20230627,115900,3360604800,9150,9160,9160,9140,508
20230627,115800,3355957600,9190,9150,9190,9150,47
20230627,115700,3355526560,9150,9160,9160,9150,574
20230627,115600,3350272290,9160,9170,9170,9160,2113
20230627,115500,3330912600,9170,9170,9170,9170,0
20230627,115400,3330912600,9170,9170,9170,9170,100
20230627,115300,3329995600,9170,9170,9170,9170,9
20230627,115200,3329913070,9170,9170,9180,9170,192
20230627,115100,3328152420,9170,9190,9190,9170,1009
20230627,115000,3318898860,9190,9180,9190,9180,61
20230627,114900,3318338780,9180,9180,9190,9180,242
20230627,114800,3316116800,9180,9190,9190,9180,302
20230627,114700,3313342440,9190,9180,9190,9180,28
20230627,114600,3313085350,9180,9180,9180,9170,681
20230627,114500,3306837690,9190,9190,9190,9190,1
20230627,114400,3306828500,9180,9180,9190,9180,107
20230627,114300,3305846140,9180,9190,9190,9180,364
20230627,114200,3302504480,9180,9190,9190,9180,109
20230627,114100,3301503850,9190,9190,9190,9190,37
20230627,114000,3301163820,9200,9200,9200,9190,1093
20230627,113900,3291110080,9190,9190,9190,9190,1
20230627,113800,3291100890,9200,9190,9200,9190,176
20230627,113700,3289483410,9190,9190,9190,9190,8
20230627,113600,3289409890,9200,9190,9200,9190,2
20230627,113500,3289391500,9200,9240,9250,9200,618
20230627,113400,3283702130,9210,9210,9210,9210,1
20230627,113300,3283692920,9230,9210,9230,9210,18
20230627,113200,3283527080,9210,9210,9230,9210,9
20230627,113100,3283444160,9240,9240,9240,9240,1
20230627,113000,3283434920,9200,9220,9250,9200,825
20230627,112900,3275814950,9220,9220,9220,9210,247
20230627,112800,3273539400,9220,9220,9250,9210,181
20230627,112700,3271871670,9250,9240,9250,9230,618
20230627,112600,3266159000,9250,9250,9250,9240,640
20230627,112500,3260245030,9250,9250,9250,9240,169
20230627,112400,3258682780,9260,9250,9260,9250,395
20230627,112300,3255028020,9260,9260,9260,9250,38
20230627,112200,3254676500,9260,9260,9260,9260,458
20230627,112100,3250435420,9260,9250,9270,9250,3945
20230627,112000,3213883930,9260,9230,9260,9230,3400
20230627,111900,3182435270,9240,9220,9240,9210,1263
20230627,111800,3170783520,9210,9190,9220,9190,1558
20230627,111700,3156439580,9190,9200,9200,9190,755
20230627,111600,3149493780,9190,9190,9200,9180,13
20230627,111500,3149374310,9180,9190,9190,9180,992
20230627,111400,3140266600,9200,9190,9200,9180,251
20230627,111300,3137961410,9180,9180,9200,9180,190
20230627,111200,3136217120,9190,9180,9190,9180,295
20230627,111100,3133506080,9200,9200,9200,9200,1
20230627,111000,3133496880,9190,9200,9200,9190,411
20230627,110900,3129719780,9190,9200,9210,9190,1090
20230627,110800,3119693940,9200,9200,9210,9200,17
20230627,110700,3119537490,9200,9210,9210,9200,512
20230627,110600,3114822280,9210,9210,9220,9210,141
20230627,110500,3113522310,9220,9220,9220,9210,102
20230627,110400,3112581880,9210,9210,9220,9210,102
20230627,110300,3111642450,9220,9220,9220,9220,1
20230627,110200,3111633230,9210,9220,9220,9210,42
20230627,110100,3111246000,9210,9210,9210,9210,74
20230627,110000,3110564460,9210,9210,9210,9200,1978
20230627,105900,3092361000,9200,9210,9210,9200,231
20230627,105800,3090233840,9200,9210,9210,9200,24
20230627,105700,3090012940,9200,9210,9210,9200,33
20230627,105600,3089709130,9210,9210,9210,9210,10
20230627,105500,3089617030,9200,9170,9200,9170,3030
20230627,105400,3061763620,9150,9150,9170,9150,1641
20230627,105300,3046745500,9160,9180,9180,9160,817
20230627,105200,3039254820,9180,9180,9180,9170,1238
20230627,105100,3027902120,9180,9180,9180,9170,1036
20230627,105000,3018400800,9180,9180,9180,9170,1249
20230627,104900,3006942870,9180,9180,9190,9180,410
20230627,104800,3003179050,9180,9180,9180,9170,216
20230627,104700,3001197330,9190,9190,9190,9180,1067
20230627,104600,2991401890,9190,9190,9200,9180,624
20230627,104500,2985667750,9190,9180,9190,9180,372
20230627,104400,2982252680,9190,9190,9200,9190,324
20230627,104300,2979275070,9190,9200,9200,9190,33
20230627,104200,2978971500,9190,9190,9200,9190,5291
20230627,104100,2930347190,9200,9200,9200,9190,296
20230627,104000,2927626620,9210,9200,9210,9190,1754
20230627,103900,2911492110,9200,9210,9210,9200,369
20230627,103800,2908095900,9210,9210,9210,9210,232
20230627,103700,2905959180,9210,9210,9220,9210,452
20230627,103600,2901796250,9220,9210,9220,9210,122
20230627,103500,2900672510,9210,9210,9220,9210,1350
20230627,103400,2888238990,9220,9220,9220,9210,543
20230627,103300,2883236530,9220,9230,9230,9220,1762
20230627,103200,2866990450,9220,9220,9230,9220,172
20230627,103100,2865404010,9220,9230,9230,9220,207
20230627,103000,2863494360,9230,9230,9230,9220,356
20230627,102900,2860209480,9230,9220,9230,9210,1053
20230627,102800,2850500480,9220,9220,9230,9210,1055
20230627,102700,2840778390,9220,9220,9230,9210,1477
20230627,102600,2827174960,9220,9230,9230,9220,1402
20230627,102500,2814247080,9230,9230,9240,9220,799
20230627,102400,2806873300,9230,9230,9240,9230,951
20230627,102300,2798094050,9240,9230,9240,9230,3102
20230627,102200,2769438810,9240,9230,9240,9230,14
20230627,102100,2769309460,9230,9250,9250,9230,694
20230627,102000,2762902160,9240,9250,9250,9240,808
20230627,101900,2755436010,9250,9250,9270,9250,440
20230627,101800,2751365390,9260,9250,9260,9250,650
20230627,101700,2745352570,9240,9240,9250,9240,314
20230627,101600,2742451200,9230,9250,9250,9230,287
20230627,101500,2739799690,9250,9240,9250,9230,517
20230627,101400,2735025550,9250,9240,9250,9240,163
20230627,101300,2733519240,9240,9250,9250,9230,262
20230627,101200,2731099840,9250,9220,9250,9220,696
20230627,101100,2724671780,9250,9250,9250,9210,9332
20230627,101000,2638447880,9250,9300,9300,9240,6652
20230627,100900,2576869910,9300,9300,9300,9270,2308
20230627,100800,2555449650,9290,9310,9310,9290,437
20230627,100700,2551389460,9300,9310,9310,9300,235
20230627,100600,2549203740,9310,9320,9320,9300,205
20230627,100500,2547295740,9320,9310,9320,9310,791
20230627,100400,2539924020,9320,9300,9320,9300,1019
20230627,100300,2530436770,9310,9330,9330,9300,1116
20230627,100200,2520052150,9330,9310,9330,9300,1698
20230627,100100,2504237600,9320,9340,9340,9320,447
20230627,100000,2500065930,9340,9310,9340,9300,631
20230627,095900,2494183800,9310,9310,9310,9300,583
20230627,095800,2488757890,9300,9300,9310,9300,366
20230627,095700,2485352770,9300,9290,9300,9290,1125
20230627,095600,2474895000,9290,9300,9300,9290,183
20230627,095500,2473194900,9300,9320,9330,9300,551
20230627,095400,2468065190,9310,9290,9310,9290,406
20230627,095300,2464289080,9290,9280,9300,9280,829
20230627,095200,2456591350,9280,9300,9310,9280,1888
20230627,095100,2439037680,9290,9320,9340,9280,4901
20230627,095000,2393434120,9310,9360,9370,9310,9065
20230627,094900,2308783320,9360,9360,9370,9360,483
20230627,094800,2304261380,9370,9400,9400,9360,1961
20230627,094700,2285888250,9400,9360,9400,9360,2164
20230627,094600,2265580800,9360,9400,9440,9340,6776
20230627,094500,2202135690,9390,9440,9450,9390,13681
20230627,094400,2073056370,9440,9390,9440,9390,7365
20230627,094300,2003711300,9400,9380,9400,9360,6029
20230627,094200,1947104170,9360,9350,9380,9340,2084
20230627,094100,1927598990,9340,9340,9350,9330,1891
20230627,094000,1909933200,9340,9350,9360,9330,5626
20230627,093900,1857326760,9360,9370,9370,9350,2944
20230627,093800,1829767590,9360,9440,9440,9350,12750
20230627,093700,1709915800,9440,9410,9440,9400,6993
20230627,093600,1644019450,9410,9370,9410,9350,13904
20230627,093500,1513538700,9370,9350,9380,9340,10980
20230627,093400,1410657230,9340,9330,9350,9320,1803
20230627,093300,1393817250,9330,9330,9340,9320,2476
20230627,093200,1370714340,9320,9310,9340,9310,2548
20230627,093100,1346942270,9320,9320,9320,9290,1793
20230627,093000,1330247400,9290,9300,9330,9290,2348
20230627,092900,1308385020,9300,9220,9300,9220,4513
20230627,092800,1266587140,9220,9230,9230,9210,259
20230627,092700,1264199150,9230,9200,9230,9200,1739
20230627,092600,1248181880,9200,9220,9220,9200,5313
20230627,092500,1199299810,9240,9220,9240,9220,345
20230627,092400,1196118890,9220,9240,9240,9200,919
20230627,092300,1187656150,9240,9260,9260,9210,1914
20230627,092200,1170015080,9230,9260,9260,9220,231
20230627,092100,1167880290,9270,9260,9270,9260,813
20230627,092000,1160351890,9260,9270,9270,9260,490
20230627,091900,1155813420,9270,9240,9270,9230,1225
20230627,091800,1144494460,9230,9210,9230,9210,1399
20230627,091700,1131594470,9210,9220,9220,9180,1107
20230627,091600,1121399930,9220,9210,9220,9180,1752
20230627,091500,1105274790,9210,9210,9210,9200,1866
20230627,091400,1088092930,9210,9200,9210,9160,5337
20230627,091300,1039029420,9190,9230,9240,9190,3853
20230627,091200,1003545430,9230,9280,9280,9230,4214
20230627,091100,964536950,9280,9320,9330,9280,4717
20230627,091000,920677270,9310,9340,9340,9310,7480
20230627,090900,850943950,9330,9300,9330,9290,5694
20230627,090800,797942630,9300,9390,9420,9270,29264
20230627,090700,524382130,9390,9280,9390,9270,16808
20230627,090600,367482860,9270,9240,9290,9200,11345
20230627,090500,262532570,9250,9200,9250,9190,7059
20230627,090400,197484080,9220,9150,9220,9130,12833
20230627,090300,79986060,9140,9170,9170,9140,2180
20230627,090200,60043250,9160,9140,9170,9140,2341
20230627,090100,38592870,9140,9170,9170,9140,2109
20230627,090000,19313760,9170,9120,9180,9120,1666