stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194700,5224137710,7460,7460,7460,7460,13282
20230627,194600,5224137710,7460,7460,7460,7460,0
20230627,194500,5224137710,7460,7460,7460,7460,0
20230627,194400,5224137710,7460,7460,7460,7460,0
20230627,194300,5224137710,7460,7460,7460,7460,0
20230627,194200,5224137710,7460,7460,7460,7460,0
20230627,194100,5224137710,7460,7460,7460,7460,0
20230627,194000,5224137710,7460,7460,7460,7460,0
20230627,193900,5224137710,7460,7460,7460,7460,0
20230627,193800,5224137710,7460,7460,7460,7460,0
20230627,193700,5224137710,7460,7460,7460,7460,0
20230627,193600,5224137710,7460,7460,7460,7460,0
20230627,193500,5224137710,7460,7460,7460,7460,0
20230627,193400,5224137710,7460,7460,7460,7460,0
20230627,193300,5224137710,7460,7460,7460,7460,0
20230627,193200,5224137710,7460,7460,7460,7460,0
20230627,193100,5224137710,7460,7460,7460,7460,0
20230627,193000,5224137710,7460,7460,7460,7460,0
20230627,192900,5224137710,7460,7460,7460,7460,0
20230627,192800,5224137710,7460,7460,7460,7460,0
20230627,192700,5224137710,7460,7460,7460,7460,0
20230627,192600,5224137710,7460,7460,7460,7460,0
20230627,192500,5224137710,7460,7460,7460,7460,0
20230627,192400,5224137710,7460,7460,7460,7460,0
20230627,192300,5224137710,7460,7460,7460,7460,0
20230627,192200,5224137710,7460,7460,7460,7460,0
20230627,192100,5224137710,7460,7460,7460,7460,0
20230627,192000,5224137710,7460,7460,7460,7460,0
20230627,191900,5224137710,7460,7460,7460,7460,0
20230627,191800,5224137710,7460,7460,7460,7460,0
20230627,191700,5224137710,7460,7460,7460,7460,13282
20230627,191600,5224137710,7460,7460,7460,7460,0
20230627,191500,5224137710,7460,7460,7460,7460,0
20230627,191400,5224137710,7460,7460,7460,7460,0
20230627,191300,5224137710,7460,7460,7460,7460,0
20230627,191200,5224137710,7460,7460,7460,7460,0
20230627,191100,5224137710,7460,7460,7460,7460,0
20230627,191000,5224137710,7460,7460,7460,7460,0
20230627,190900,5224137710,7460,7460,7460,7460,0
20230627,190800,5224137710,7460,7460,7460,7460,0
20230627,190700,5224137710,7460,7460,7460,7460,0
20230627,190600,5224137710,7460,7460,7460,7460,0
20230627,190500,5224137710,7460,7460,7460,7460,0
20230627,190400,5224137710,7460,7460,7460,7460,0
20230627,190300,5224137710,7460,7460,7460,7460,0
20230627,190200,5224137710,7460,7460,7460,7460,0
20230627,190100,5224137710,7460,7460,7460,7460,0
20230627,190000,5224137710,7460,7460,7460,7460,0
20230627,185900,5224137710,7460,7460,7460,7460,0
20230627,185800,5224137710,7460,7460,7460,7460,0
20230627,185700,5224137710,7460,7460,7460,7460,0
20230627,185600,5224137710,7460,7460,7460,7460,0
20230627,185500,5224137710,7460,7460,7460,7460,0
20230627,185400,5224137710,7460,7460,7460,7460,0
20230627,185300,5224137710,7460,7460,7460,7460,0
20230627,185200,5224137710,7460,7460,7460,7460,0
20230627,185100,5224137710,7460,7460,7460,7460,0
20230627,185000,5224137710,7460,7460,7460,7460,0
20230627,184900,5224137710,7460,7460,7460,7460,0
20230627,184800,5224137710,7460,7460,7460,7460,0
20230627,184700,5224137710,7460,7460,7460,7460,13282
20230627,184600,5224137710,7460,7460,7460,7460,0
20230627,184500,5224137710,7460,7460,7460,7460,0
20230627,184400,5224137710,7460,7460,7460,7460,0
20230627,184300,5224137710,7460,7460,7460,7460,0
20230627,184200,5224137710,7460,7460,7460,7460,0
20230627,184100,5224137710,7460,7460,7460,7460,0
20230627,184000,5224137710,7460,7460,7460,7460,0
20230627,183900,5224137710,7460,7460,7460,7460,0
20230627,183800,5224137710,7460,7460,7460,7460,0
20230627,183700,5224137710,7460,7460,7460,7460,0
20230627,183600,5224137710,7460,7460,7460,7460,0
20230627,183500,5224137710,7460,7460,7460,7460,0
20230627,183400,5224137710,7460,7460,7460,7460,0
20230627,183300,5224137710,7460,7460,7460,7460,0
20230627,183200,5224137710,7460,7460,7460,7460,0
20230627,183100,5224137710,7460,7460,7460,7460,0
20230627,183000,5224137710,7460,7460,7460,7460,0
20230627,182900,5224137710,7460,7460,7460,7460,0
20230627,182800,5224137710,7460,7460,7460,7460,0
20230627,182700,5224137710,7460,7460,7460,7460,0
20230627,182600,5224137710,7460,7460,7460,7460,0
20230627,182500,5224137710,7460,7460,7460,7460,0
20230627,182400,5224137710,7460,7460,7460,7460,0
20230627,182300,5224137710,7460,7460,7460,7460,0
20230627,182200,5224137710,7460,7460,7460,7460,0
20230627,182100,5224137710,7460,7460,7460,7460,0
20230627,182000,5224137710,7460,7460,7460,7460,0
20230627,181900,5224137710,7460,7460,7460,7460,0
20230627,181800,5224137710,7460,7460,7460,7460,0
20230627,181700,5224137710,7460,7460,7460,7460,13282
20230627,181600,5224137710,7460,7460,7460,7460,0
20230627,181500,5224137710,7460,7460,7460,7460,0
20230627,181400,5224137710,7460,7460,7460,7460,0
20230627,181300,5224137710,7460,7460,7460,7460,0
20230627,181200,5224137710,7460,7460,7460,7460,0
20230627,181100,5224137710,7460,7460,7460,7460,0
20230627,181000,5224137710,7460,7460,7460,7460,0
20230627,180900,5224137710,7460,7460,7460,7460,0
20230627,180800,5224137710,7460,7460,7460,7460,0
20230627,180700,5224137710,7460,7460,7460,7460,0
20230627,180600,5224137710,7460,7460,7460,7460,0
20230627,180500,5224137710,7460,7460,7460,7460,0
20230627,180400,5224137710,7460,7460,7460,7460,0
20230627,180300,5224137710,7460,7460,7460,7460,0
20230627,180200,5224137710,7460,7460,7460,7460,0
20230627,180100,5224137710,7460,7460,7460,7460,0
20230627,180000,5224137710,7460,7460,7460,7460,0
20230627,175900,5224137710,7460,7460,7460,7460,0
20230627,175800,5224137710,7460,7460,7460,7460,0
20230627,175700,5224137710,7460,7460,7460,7460,0
20230627,175600,5224137710,7460,7460,7460,7460,0
20230627,175500,5224137710,7460,7460,7460,7460,0
20230627,175400,5224137710,7460,7460,7460,7460,0
20230627,175300,5224137710,7460,7460,7460,7460,0
20230627,175200,5224137710,7460,7460,7460,7460,0
20230627,175100,5224137710,7460,7460,7460,7460,0
20230627,175000,5224137710,7460,7460,7460,7460,0
20230627,174900,5224137710,7460,7460,7460,7460,0
20230627,174800,5224137710,7460,7460,7460,7460,0
20230627,174700,5224137710,7460,7460,7460,7460,13282
20230627,174600,5224137710,7460,7460,7460,7460,0
20230627,174500,5224137710,7460,7460,7460,7460,0
20230627,174400,5224137710,7460,7460,7460,7460,0
20230627,174300,5224137710,7460,7460,7460,7460,0
20230627,174200,5224137710,7460,7460,7460,7460,0
20230627,174100,5224137710,7460,7460,7460,7460,0
20230627,174000,5224137710,7460,7460,7460,7460,0
20230627,173900,5224137710,7460,7460,7460,7460,0
20230627,173800,5224137710,7460,7460,7460,7460,0
20230627,173700,5224137710,7460,7460,7460,7460,0
20230627,173600,5224137710,7460,7460,7460,7460,0
20230627,173500,5224137710,7460,7460,7460,7460,0
20230627,173400,5224137710,7460,7460,7460,7460,0
20230627,173300,5224137710,7460,7460,7460,7460,0
20230627,173200,5224137710,7460,7460,7460,7460,0
20230627,173100,5224137710,7460,7460,7460,7460,0
20230627,173000,5224137710,7460,7460,7460,7460,0
20230627,172900,5224137710,7460,7460,7460,7460,0
20230627,172800,5224137710,7460,7460,7460,7460,0
20230627,172700,5224137710,7460,7460,7460,7460,0
20230627,172600,5224137710,7460,7460,7460,7460,0
20230627,172500,5224137710,7460,7460,7460,7460,0
20230627,172400,5224137710,7460,7460,7460,7460,0
20230627,172300,5224137710,7460,7460,7460,7460,0
20230627,172200,5224137710,7460,7460,7460,7460,0
20230627,172100,5224137710,7460,7460,7460,7460,0
20230627,172000,5224137710,7460,7460,7460,7460,0
20230627,171900,5224137710,7460,7460,7460,7460,0
20230627,171800,5224137710,7460,7460,7460,7460,0
20230627,171700,5224137710,7460,7460,7460,7460,13282
20230627,171600,5224137710,7460,7460,7460,7460,0
20230627,171500,5224137710,7460,7460,7460,7460,0
20230627,171400,5224137710,7460,7460,7460,7460,0
20230627,171300,5224137710,7460,7460,7460,7460,0
20230627,171200,5224137710,7460,7460,7460,7460,0
20230627,171100,5224137710,7460,7460,7460,7460,0
20230627,171000,5224137710,7460,7460,7460,7460,0
20230627,170900,5224137710,7460,7460,7460,7460,0
20230627,170800,5224137710,7460,7460,7460,7460,0
20230627,170700,5224137710,7460,7460,7460,7460,0
20230627,170600,5224137710,7460,7460,7460,7460,0
20230627,170500,5224137710,7460,7460,7460,7460,0
20230627,170400,5224137710,7460,7460,7460,7460,0
20230627,170300,5224137710,7460,7460,7460,7460,0
20230627,170200,5224137710,7460,7460,7460,7460,0
20230627,170100,5224137710,7460,7460,7460,7460,0
20230627,170000,5224137710,7460,7460,7460,7460,0
20230627,165900,5224137710,7460,7460,7460,7460,0
20230627,165800,5224137710,7460,7460,7460,7460,0
20230627,165700,5224137710,7460,7460,7460,7460,0
20230627,165600,5224137710,7460,7460,7460,7460,0
20230627,165500,5224137710,7460,7460,7460,7460,0
20230627,165400,5224137710,7460,7460,7460,7460,0
20230627,165300,5224137710,7460,7460,7460,7460,0
20230627,165200,5224137710,7460,7460,7460,7460,0
20230627,165100,5224137710,7460,7460,7460,7460,0
20230627,165000,5224137710,7460,7460,7460,7460,0
20230627,164900,5224137710,7460,7460,7460,7460,0
20230627,164800,5224137710,7460,7460,7460,7460,0
20230627,164700,5224137710,7460,7460,7460,7460,13282
20230627,164600,5224137710,7460,7460,7460,7460,0
20230627,164500,5224137710,7460,7460,7460,7460,0
20230627,164400,5224137710,7460,7460,7460,7460,0
20230627,164300,5224137710,7460,7460,7460,7460,0
20230627,164200,5224137710,7460,7460,7460,7460,0
20230627,164100,5224137710,7460,7460,7460,7460,0
20230627,164000,5224137710,7460,7460,7460,7460,0
20230627,163900,5224137710,7460,7460,7460,7460,0
20230627,163800,5224137710,7460,7460,7460,7460,0
20230627,163700,5224137710,7460,7460,7460,7460,0
20230627,163600,5224137710,7460,7460,7460,7460,0
20230627,163500,5224137710,7460,7460,7460,7460,0
20230627,163400,5224137710,7460,7460,7460,7460,0
20230627,163300,5224137710,7460,7460,7460,7460,0
20230627,163200,5224137710,7460,7460,7460,7460,0
20230627,163100,5224137710,7460,7460,7460,7460,0
20230627,163000,5224137710,7460,7460,7460,7460,0
20230627,162900,5224137710,7460,7460,7460,7460,0
20230627,162800,5224137710,7460,7460,7460,7460,0
20230627,162700,5224137710,7460,7460,7460,7460,0
20230627,162600,5224137710,7460,7460,7460,7460,0
20230627,162500,5224137710,7460,7460,7460,7460,0
20230627,162400,5224137710,7460,7460,7460,7460,0
20230627,162300,5224137710,7460,7460,7460,7460,0
20230627,162200,5224137710,7460,7460,7460,7460,0
20230627,162100,5224137710,7460,7460,7460,7460,0
20230627,162000,5224137710,7460,7460,7460,7460,0
20230627,161900,5224137710,7460,7460,7460,7460,0
20230627,161800,5224137710,7460,7460,7460,7460,0
20230627,161700,5224137710,7460,7460,7460,7460,13282
20230627,161600,5224137710,7460,7460,7460,7460,0
20230627,161500,5224137710,7460,7460,7460,7460,0
20230627,161400,5224137710,7460,7460,7460,7460,0
20230627,161300,5224137710,7460,7460,7460,7460,0
20230627,161200,5224137710,7460,7460,7460,7460,0
20230627,161100,5224137710,7460,7460,7460,7460,0
20230627,161000,5224137710,7460,7460,7460,7460,0
20230627,160900,5224137710,7460,7460,7460,7460,0
20230627,160800,5224137710,7460,7460,7460,7460,0
20230627,160700,5224137710,7460,7460,7460,7460,0
20230627,160600,5224137710,7460,7460,7460,7460,0
20230627,160500,5224137710,7460,7460,7460,7460,0
20230627,160400,5224137710,7460,7460,7460,7460,0
20230627,160300,5224137710,7460,7460,7460,7460,0
20230627,160200,5224137710,7460,7460,7460,7460,0
20230627,160100,5224137710,7460,7460,7460,7460,0
20230627,160000,5224137710,7460,7460,7460,7460,0
20230627,155900,5224137710,7460,7460,7460,7460,0
20230627,155800,5224137710,7460,7460,7460,7460,0
20230627,155700,5224137710,7460,7460,7460,7460,0
20230627,155600,5224137710,7460,7460,7460,7460,0
20230627,155500,5224137710,7460,7460,7460,7460,0
20230627,155400,5224137710,7460,7460,7460,7460,0
20230627,155300,5224137710,7460,7460,7460,7460,0
20230627,155200,5224137710,7460,7460,7460,7460,0
20230627,155100,5224137710,7460,7460,7460,7460,0
20230627,155000,5224137710,7460,7460,7460,7460,0
20230627,154900,5224137710,7460,7460,7460,7460,0
20230627,154800,5224137710,7460,7460,7460,7460,0
20230627,154700,5224137710,7460,7460,7460,7460,13282
20230627,154600,5224137710,7460,7460,7460,7460,0
20230627,154500,5224137710,7460,7460,7460,7460,0
20230627,154400,5224137710,7460,7460,7460,7460,0
20230627,154300,5224137710,7460,7460,7460,7460,0
20230627,154200,5224137710,7460,7460,7460,7460,0
20230627,154100,5224137710,7460,7460,7460,7460,0
20230627,154000,5224137710,7460,7460,7460,7460,0
20230627,153900,5224137710,7460,7460,7460,7460,0
20230627,153800,5224137710,7460,7460,7460,7460,0
20230627,153700,5224137710,7460,7460,7460,7460,0
20230627,153600,5224137710,7460,7460,7460,7460,0
20230627,153500,5224137710,7460,7460,7460,7460,0
20230627,153400,5224137710,7460,7460,7460,7460,0
20230627,153300,5224137710,7460,7460,7460,7460,0
20230627,153200,5224137710,7460,7460,7460,7460,0
20230627,153100,5224137710,7460,7460,7460,7460,0
20230627,153000,5224137710,7460,7460,7460,7460,13282
20230627,152900,5125053990,7460,7460,7460,7460,0
20230627,152800,5125053990,7460,7460,7460,7460,0
20230627,152700,5125053990,7460,7460,7460,7460,0
20230627,152600,5125053990,7460,7460,7460,7460,0
20230627,152500,5125053990,7460,7460,7460,7460,0
20230627,152400,5125053990,7460,7460,7460,7460,0
20230627,152300,5125053990,7460,7460,7460,7460,0
20230627,152200,5125053990,7460,7460,7460,7460,0
20230627,152100,5125053990,7460,7460,7460,7460,0
20230627,152000,5125053990,7460,7460,7460,7460,0
20230627,151900,5125053990,7460,7450,7460,7450,1100
20230627,151800,5116858190,7460,7460,7460,7450,1287
20230627,151700,5107269180,7460,7460,7470,7450,4645
20230627,151600,5072649610,7470,7460,7470,7450,973
20230627,151500,5065386610,7460,7470,7470,7460,1204
20230627,151400,5056398210,7470,7460,7470,7450,275
20230627,151300,5054346980,7460,7460,7470,7450,1536
20230627,151200,5042887510,7470,7470,7470,7450,343
20230627,151100,5040325850,7480,7440,7490,7440,10510
20230627,151000,4961852700,7440,7440,7450,7440,1243
20230627,150900,4952603750,7450,7440,7450,7440,2860
20230627,150800,4931309760,7440,7440,7440,7440,1969
20230627,150700,4916660400,7450,7450,7450,7440,304
20230627,150600,4914396450,7440,7420,7440,7420,1675
20230627,150500,4901942540,7420,7420,7430,7420,1621
20230627,150400,4889906650,7430,7410,7440,7410,842
20230627,150300,4883653580,7410,7400,7440,7400,622
20230627,150200,4879048700,7440,7410,7440,7390,20637
20230627,150100,4726314610,7420,7440,7440,7420,9349
20230627,150000,4656894190,7450,7440,7450,7440,1074
20230627,145900,4648902940,7440,7450,7450,7440,106
20230627,145800,4648114270,7430,7440,7450,7430,2377
20230627,145700,4630420660,7440,7450,7450,7440,3649
20230627,145600,4603253540,7450,7450,7460,7450,3570
20230627,145500,4576630550,7460,7450,7460,7450,535
20230627,145400,4572639740,7460,7460,7460,7440,829
20230627,145300,4566459700,7450,7440,7450,7440,2194
20230627,145200,4550121820,7440,7450,7450,7440,402
20230627,145100,4547128190,7450,7450,7460,7440,1099
20230627,145000,4538940920,7450,7450,7450,7440,2837
20230627,144900,4517806270,7440,7440,7450,7440,367
20230627,144800,4515074480,7450,7450,7450,7440,4101
20230627,144700,4484552610,7440,7450,7450,7440,656
20230627,144600,4479671310,7450,7450,7450,7440,649
20230627,144500,4474837500,7440,7450,7450,7440,1302
20230627,144400,4465150430,7440,7440,7450,7440,814
20230627,144300,4459094210,7450,7450,7450,7440,2620
20230627,144200,4439575500,7450,7450,7460,7440,1124
20230627,144100,4431201170,7450,7470,7470,7450,3403
20230627,144000,4405831180,7470,7450,7470,7450,4343
20230627,143900,4373419980,7460,7460,7470,7450,3395
20230627,143800,4348099740,7460,7450,7460,7450,1548
20230627,143700,4336563590,7450,7450,7460,7450,2142
20230627,143600,4320605180,7450,7450,7450,7440,133
20230627,143500,4319615030,7440,7440,7450,7440,1655
20230627,143400,4307301210,7440,7440,7450,7440,1509
20230627,143300,4296065360,7450,7440,7450,7440,1487
20230627,143200,4284998430,7450,7440,7450,7430,2789
20230627,143100,4264243350,7450,7440,7450,7440,4764
20230627,143000,4228798920,7440,7430,7440,7430,1902
20230627,142900,4214664470,7430,7420,7430,7420,602
20230627,142800,4210197500,7420,7430,7440,7420,3350
20230627,142700,4185305790,7430,7430,7440,7420,1450
20230627,142600,4174524750,7430,7420,7440,7420,584
20230627,142500,4170186250,7420,7430,7430,7420,3863
20230627,142400,4141490900,7430,7430,7430,7420,2219
20230627,142300,4125003750,7430,7430,7440,7420,2258
20230627,142200,4108226920,7430,7410,7430,7410,1997
20230627,142100,4093403350,7410,7400,7410,7400,1786
20230627,142000,4080169380,7400,7420,7430,7400,2332
20230627,141900,4062875440,7420,7420,7430,7420,1819
20230627,141800,4049375710,7410,7370,7410,7370,16104
20230627,141700,3930259150,7370,7370,7380,7370,249
20230627,141600,3928422820,7370,7370,7390,7370,121
20230627,141500,3927531030,7390,7380,7390,7370,820
20230627,141400,3921482390,7370,7370,7370,7370,0
20230627,141300,3921482390,7370,7370,7370,7370,251
20230627,141200,3919632520,7370,7370,7370,7370,139
20230627,141100,3918608090,7370,7370,7370,7370,714
20230627,141000,3913345910,7370,7370,7370,7370,450
20230627,140900,3910029410,7380,7370,7380,7370,13
20230627,140800,3909933570,7380,7380,7390,7370,906
20230627,140700,3903249630,7370,7370,7370,7370,85
20230627,140600,3902623180,7370,7370,7370,7370,236
20230627,140500,3900883860,7370,7370,7370,7370,115
20230627,140400,3900036310,7380,7380,7380,7380,0
20230627,140300,3900036310,7380,7380,7380,7380,245
20230627,140200,3898228210,7390,7370,7390,7360,549
20230627,140100,3894181990,7370,7370,7370,7370,54
20230627,140000,3893784010,7370,7380,7380,7370,4
20230627,135900,3893754520,7350,7380,7400,7350,14215
20230627,135800,3789158970,7380,7370,7380,7370,575
20230627,135700,3784915480,7380,7370,7380,7370,406
20230627,135600,3781920040,7360,7370,7370,7360,9
20230627,135500,3781853760,7370,7370,7380,7370,543
20230627,135400,3777851840,7370,7370,7370,7370,55
20230627,135300,3777446490,7360,7360,7360,7360,22
20230627,135200,3777284570,7380,7370,7380,7370,157
20230627,135100,3776127460,7380,7380,7380,7380,256
20230627,135000,3774238180,7380,7380,7380,7380,553
20230627,134900,3770157040,7390,7380,7390,7340,2311
20230627,134800,3753148380,7350,7360,7380,7350,1917
20230627,134700,3739054060,7350,7360,7360,7350,322
20230627,134600,3736686240,7350,7390,7390,7350,10575
20230627,134500,3658899080,7370,7370,7380,7370,771
20230627,134400,3653216610,7370,7380,7380,7370,934
20230627,134300,3646331330,7390,7370,7390,7370,50
20230627,134200,3645961870,7370,7370,7370,7370,1200
20230627,134100,3637117870,7390,7380,7390,7370,1120
20230627,134000,3628851960,7390,7390,7390,7370,513
20230627,133900,3625070990,7370,7380,7380,7370,1869
20230627,133800,3611284770,7380,7390,7400,7380,1423
20230627,133700,3600776440,7390,7390,7390,7390,27
20230627,133600,3600576910,7390,7390,7390,7390,1554
20230627,133500,3589092850,7390,7390,7390,7390,264
20230627,133400,3587141890,7390,7390,7390,7390,2034
20230627,133300,3572110630,7390,7390,7390,7390,0
20230627,133200,3572110630,7390,7390,7390,7390,335
20230627,133100,3569634980,7390,7390,7390,7390,106
20230627,133000,3568851640,7390,7390,7390,7390,270
20230627,132900,3566856340,7390,7390,7390,7390,0
20230627,132800,3566856340,7390,7390,7390,7390,0
20230627,132700,3566856340,7390,7370,7390,7370,314
20230627,132600,3564539100,7370,7380,7380,7370,551
20230627,132500,3560472730,7380,7380,7380,7380,1189
20230627,132400,3551697910,7380,7380,7380,7380,0
20230627,132300,3551697910,7380,7380,7380,7380,50
20230627,132200,3551328910,7380,7380,7380,7380,60
20230627,132100,3550886110,7380,7380,7380,7380,89
20230627,132000,3550229290,7380,7380,7380,7370,26
20230627,131900,3550037430,7380,7380,7380,7370,117
20230627,131800,3549174570,7380,7380,7380,7380,255
20230627,131700,3547292670,7380,7380,7380,7380,770
20230627,131600,3541610070,7380,7380,7380,7380,1
20230627,131500,3541602690,7380,7380,7380,7380,5
20230627,131400,3541565790,7380,7390,7390,7380,516
20230627,131300,3537757600,7390,7390,7390,7390,100
20230627,131200,3537018600,7390,7390,7390,7390,50
20230627,131100,3536649100,7390,7390,7390,7390,80
20230627,131000,3536057900,7390,7390,7390,7390,8
20230627,130900,3535998780,7390,7390,7390,7390,135
20230627,130800,3535001130,7380,7380,7390,7380,2213
20230627,130700,3518667840,7370,7380,7380,7370,402
20230627,130600,3515701340,7380,7370,7380,7370,272
20230627,130500,3513696630,7370,7380,7380,7370,8
20230627,130400,3513637620,7380,7380,7380,7370,118
20230627,130300,3512767800,7360,7380,7380,7360,778
20230627,130200,3507039410,7380,7380,7380,7380,1
20230627,130100,3507032030,7370,7360,7370,7360,301
20230627,130000,3504814670,7360,7370,7370,7360,246
20230627,125900,3503001670,7380,7370,7380,7370,412
20230627,125800,3499965200,7360,7370,7370,7360,1162
20230627,125700,3491406720,7370,7370,7370,7370,1030
20230627,125600,3483815620,7370,7360,7370,7360,104
20230627,125500,3483050140,7360,7360,7360,7360,0
20230627,125400,3483050140,7360,7360,7360,7360,497
20230627,125300,3479392220,7360,7360,7360,7360,210
20230627,125200,3477846620,7360,7360,7360,7350,628
20230627,125100,3473224560,7360,7360,7360,7360,1151
20230627,125000,3464753200,7360,7360,7360,7360,3802
20230627,124900,3436770480,7370,7360,7370,7360,276
20230627,124800,3434738990,7370,7360,7370,7360,289
20230627,124700,3432611800,7370,7360,7370,7360,2054
20230627,124600,3417474140,7370,7370,7370,7360,305
20230627,124500,3415226330,7360,7360,7370,7360,117
20230627,124400,3414365190,7370,7360,7370,7360,2404
20230627,124300,3396671220,7370,7370,7370,7370,12
20230627,124200,3396582780,7370,7370,7370,7360,1321
20230627,124100,3386859620,7370,7360,7370,7360,317
20230627,124000,3384523800,7360,7360,7360,7360,830
20230627,123900,3378415000,7370,7360,7370,7360,14
20230627,123800,3378311920,7360,7360,7360,7360,123
20230627,123700,3377406640,7370,7370,7370,7370,9
20230627,123600,3377340310,7380,7380,7380,7380,1
20230627,123500,3377332930,7380,7380,7380,7360,125
20230627,123400,3376412780,7380,7380,7380,7380,2
20230627,123300,3376398020,7380,7380,7380,7380,54
20230627,123200,3375999500,7380,7380,7380,7380,29
20230627,123100,3375785480,7380,7380,7380,7380,36
20230627,123000,3375519800,7350,7350,7350,7350,0
20230627,122900,3375519800,7350,7390,7390,7350,956
20230627,122800,3368489790,7390,7390,7390,7390,0
20230627,122700,3368489790,7390,7390,7390,7390,3
20230627,122600,3368467620,7350,7350,7400,7340,4403
20230627,122500,3336103220,7340,7350,7350,7340,4631
20230627,122400,3302072460,7360,7350,7360,7350,964
20230627,122300,3294986860,7360,7370,7370,7360,2887
20230627,122200,3273736360,7370,7380,7380,7370,280
20230627,122100,3271670090,7400,7400,7400,7400,3
20230627,122000,3271647890,7390,7390,7390,7390,1007
20230627,121900,3264206160,7390,7390,7390,7390,6
20230627,121800,3264161820,7380,7380,7380,7380,0
20230627,121700,3264161820,7380,7370,7380,7370,22
20230627,121600,3263999550,7380,7380,7380,7380,67
20230627,121500,3263505090,7370,7370,7370,7370,15
20230627,121400,3263394540,7370,7370,7370,7370,264
20230627,121300,3261448860,7370,7380,7380,7360,12020
20230627,121200,3172898300,7380,7380,7380,7380,624
20230627,121100,3168293180,7390,7390,7390,7390,0
20230627,121000,3168293180,7390,7390,7390,7390,6
20230627,120900,3168248840,7380,7380,7380,7380,40
20230627,120800,3167953640,7390,7390,7390,7390,436
20230627,120700,3164731600,7390,7390,7390,7390,0
20230627,120600,3164731600,7390,7390,7390,7390,74
20230627,120500,3164184740,7390,7390,7390,7390,0
20230627,120400,3164184740,7390,7390,7390,7390,131
20230627,120300,3163216650,7390,7390,7400,7390,2988
20230627,120200,3141125330,7390,7390,7390,7390,234
20230627,120100,3139396070,7390,7390,7400,7390,182
20230627,120000,3138051080,7400,7400,7400,7400,13
20230627,115900,3137954880,7400,7400,7400,7400,1
20230627,115800,3137947480,7400,7400,7400,7400,60
20230627,115700,3137503480,7380,7390,7390,7380,579
20230627,115600,3133227920,7380,7380,7380,7380,0
20230627,115500,3133227920,7380,7380,7380,7380,1
20230627,115400,3133220540,7400,7400,7400,7400,136
20230627,115300,3132214140,7400,7370,7400,7370,1905
20230627,115200,3118172250,7370,7370,7370,7370,5093
20230627,115100,3080636840,7380,7380,7390,7380,420
20230627,115000,3077537230,7380,7390,7390,7380,229
20230627,114900,3075846910,7380,7380,7380,7380,8
20230627,114800,3075787870,7380,7380,7380,7380,1101
20230627,114700,3067662490,7380,7380,7380,7380,5
20230627,114600,3067625590,7400,7400,7410,7400,1772
20230627,114500,3054512590,7410,7410,7410,7410,135
20230627,114400,3053512240,7410,7400,7410,7400,92
20230627,114300,3052831430,7400,7390,7400,7380,1541
20230627,114200,3041443970,7400,7400,7400,7400,1101
20230627,114100,3033296570,7400,7400,7400,7400,3
20230627,114000,3033274370,7390,7390,7390,7390,297
20230627,113900,3031079540,7400,7400,7400,7400,0
20230627,113800,3031079540,7400,7390,7400,7380,510
20230627,113700,3027305730,7380,7380,7380,7380,0
20230627,113600,3027305730,7380,7380,7380,7380,5
20230627,113500,3027268830,7390,7390,7390,7380,13
20230627,113400,3027172860,7390,7400,7400,7390,837
20230627,113300,3020986080,7400,7400,7400,7400,155
20230627,113200,3019839080,7400,7400,7400,7400,10
20230627,113100,3019765080,7410,7410,7410,7410,34
20230627,113000,3019513140,7390,7400,7400,7390,711
20230627,112900,3014253830,7400,7390,7400,7390,1048
20230627,112800,3006499110,7390,7380,7390,7380,2361
20230627,112700,2989058150,7390,7390,7400,7380,752
20230627,112600,2983506240,7390,7390,7390,7390,0
20230627,112500,2983506240,7390,7400,7400,7390,2575
20230627,112400,2964476980,7390,7400,7400,7390,505
20230627,112300,2960740980,7400,7390,7400,7390,46
20230627,112200,2960401020,7380,7380,7380,7380,305
20230627,112100,2958150120,7380,7380,7380,7380,503
20230627,112000,2954437980,7380,7380,7380,7380,10
20230627,111900,2954364180,7380,7380,7380,7380,335
20230627,111800,2951891880,7390,7390,7400,7390,82
20230627,111700,2951285890,7390,7400,7400,7390,3606
20230627,111600,2924607850,7400,7390,7400,7390,130
20230627,111500,2923645950,7400,7390,7400,7390,288
20230627,111400,2921517620,7390,7390,7390,7390,71
20230627,111300,2920992930,7390,7380,7390,7380,5
20230627,111200,2920956010,7380,7380,7380,7380,264
20230627,111100,2919007690,7380,7380,7380,7380,207
20230627,111000,2917480030,7370,7360,7370,7360,2060
20230627,110900,2902299880,7370,7370,7370,7360,1008
20230627,110800,2894872420,7380,7380,7380,7380,49
20230627,110700,2894510800,7380,7380,7380,7370,12
20230627,110600,2894422340,7370,7370,7380,7370,31
20230627,110500,2894193860,7380,7370,7380,7370,3196
20230627,110400,2870620870,7360,7370,7370,7360,54
20230627,110300,2870223180,7370,7370,7370,7370,506
20230627,110200,2866493960,7370,7370,7370,7370,935
20230627,110100,2859603010,7360,7350,7360,7350,813
20230627,110000,2853619430,7350,7350,7350,7350,234
20230627,105900,2851899530,7340,7350,7350,7340,2731
20230627,105800,2831853210,7350,7350,7350,7350,347
20230627,105700,2829302760,7340,7350,7350,7340,2516
20230627,105600,2810832420,7350,7350,7350,7340,716
20230627,105500,2805572510,7350,7370,7370,7340,71
20230627,105400,2805051230,7350,7350,7370,7340,5657
20230627,105300,2763494650,7350,7350,7360,7350,2475
20230627,105200,2745301400,7350,7360,7360,7350,1932
20230627,105100,2731089350,7360,7360,7370,7350,2497
20230627,105000,2712713580,7360,7350,7360,7350,921
20230627,104900,2705937120,7350,7370,7370,7350,1903
20230627,104800,2691914690,7370,7360,7380,7350,8105
20230627,104700,2632301840,7360,7370,7380,7360,986
20230627,104600,2625030250,7370,7370,7380,7370,615
20230627,104500,2620497650,7370,7350,7370,7350,595
20230627,104400,2616124380,7350,7370,7370,7350,11211
20230627,104300,2533686240,7360,7380,7380,7360,3293
20230627,104200,2509437460,7380,7370,7380,7370,1493
20230627,104100,2498432050,7380,7370,7380,7370,367
20230627,104000,2495724700,7370,7370,7380,7370,307
20230627,103900,2493459250,7370,7360,7400,7360,766
20230627,103800,2487819010,7360,7400,7400,7360,1280
20230627,103700,2478385780,7380,7380,7380,7370,5506
20230627,103600,2437792310,7380,7390,7390,7380,1775
20230627,103500,2424688600,7380,7380,7400,7380,316
20230627,103400,2422355420,7400,7390,7400,7380,2652
20230627,103300,2402765310,7380,7390,7390,7380,472
20230627,103200,2399281940,7380,7400,7400,7380,2176
20230627,103100,2383221190,7390,7390,7400,7390,1276
20230627,103000,2373791540,7390,7400,7400,7390,157
20230627,102900,2372631300,7380,7390,7390,7380,7211
20230627,102800,2319387610,7390,7400,7400,7390,3364
20230627,102700,2294527230,7400,7390,7400,7390,311
20230627,102600,2292226060,7400,7400,7400,7390,478
20230627,102500,2288689390,7390,7390,7390,7390,704
20230627,102400,2283486830,7390,7400,7400,7390,3739
20230627,102300,2255848560,7400,7400,7410,7400,1800
20230627,102200,2242527560,7410,7400,7410,7400,142
20230627,102100,2241476670,7410,7400,7410,7400,1214
20230627,102000,2232490940,7410,7410,7410,7410,5
20230627,101900,2232453890,7410,7410,7410,7400,584
20230627,101800,2228127450,7400,7400,7410,7400,418
20230627,101700,2225033730,7410,7400,7410,7400,990
20230627,101600,2217706380,7410,7390,7410,7390,321
20230627,101500,2215329850,7400,7400,7400,7380,508
20230627,101400,2211573330,7390,7400,7400,7380,1341
20230627,101300,2201663600,7400,7410,7410,7380,11038
20230627,101200,2120042720,7410,7420,7420,7410,657
20230627,101100,2115174320,7420,7430,7430,7410,2124
20230627,101000,2099417050,7430,7430,7430,7430,2862
20230627,100900,2078152390,7430,7440,7440,7430,1447
20230627,100800,2067399780,7430,7430,7440,7430,900
20230627,100700,2060712280,7430,7410,7430,7410,2585
20230627,100600,2041526930,7410,7420,7420,7410,691
20230627,100500,2036401410,7400,7400,7400,7400,135
20230627,100400,2035402410,7400,7420,7420,7400,6617
20230627,100300,1986398420,7420,7430,7430,7420,1644
20230627,100200,1974199910,7420,7420,7440,7420,949
20230627,100100,1967156910,7430,7440,7440,7430,156
20230627,100000,1965996280,7440,7440,7440,7440,20
20230627,095900,1965847480,7440,7430,7440,7430,64
20230627,095800,1965371920,7430,7430,7440,7430,270
20230627,095700,1963365520,7430,7440,7440,7430,401
20230627,095600,1960385970,7430,7420,7460,7420,8001
20230627,095500,1900740350,7410,7410,7410,7400,1949
20230627,095400,1886299210,7400,7400,7400,7390,2733
20230627,095300,1866079860,7400,7420,7420,7390,1121
20230627,095200,1857794440,7420,7390,7420,7380,7415
20230627,095100,1803008830,7390,7410,7410,7390,5533
20230627,095000,1762098610,7400,7430,7430,7400,3480
20230627,094900,1736310980,7430,7420,7430,7400,5937
20230627,094800,1692360120,7420,7420,7420,7410,459
20230627,094700,1688955740,7420,7410,7420,7410,307
20230627,094600,1686677900,7400,7410,7420,7400,1405
20230627,094500,1676276940,7410,7410,7420,7400,5800
20230627,094400,1633297710,7410,7420,7440,7410,7532
20230627,094300,1577401140,7420,7460,7460,7420,7428
20230627,094200,1522176160,7450,7450,7460,7450,1154
20230627,094100,1513578750,7440,7440,7450,7440,408
20230627,094000,1510543130,7440,7460,7460,7440,7313
20230627,093900,1456070330,7450,7460,7470,7450,2253
20230627,093800,1439270850,7470,7470,7470,7460,2867
20230627,093700,1417879660,7470,7470,7470,7460,1582
20230627,093600,1406077120,7470,7470,7470,7470,1062
20230627,093500,1398143980,7470,7450,7470,7450,1367
20230627,093400,1387948240,7450,7460,7460,7450,825
20230627,093300,1381799650,7460,7450,7460,7450,565
20230627,093200,1377589250,7450,7450,7460,7440,3023
20230627,093100,1355078470,7450,7450,7460,7450,2707
20230627,093000,1334911050,7460,7450,7460,7450,1845
20230627,092900,1321164790,7450,7470,7480,7440,7560
20230627,092800,1264804330,7480,7480,7480,7470,767
20230627,092700,1259071370,7480,7510,7510,7480,14966
20230627,092600,1146896750,7510,7510,7520,7500,3383
20230627,092500,1121483720,7520,7510,7550,7510,6638
20230627,092400,1071509500,7520,7510,7520,7500,2177
20230627,092300,1055179700,7510,7500,7510,7490,1780
20230627,092200,1041838040,7490,7520,7520,7490,931
20230627,092100,1034857340,7500,7500,7510,7490,5305
20230627,092000,995054020,7500,7500,7510,7500,2879
20230627,091900,973455050,7500,7520,7520,7490,3855
20230627,091800,944496360,7520,7530,7530,7520,1528
20230627,091700,932996180,7530,7550,7550,7530,7641
20230627,091600,875380360,7540,7530,7550,7520,10168
20230627,091500,798702690,7520,7520,7530,7500,1447
20230627,091400,787821200,7520,7480,7520,7480,276
20230627,091300,785751180,7480,7450,7500,7440,3187
20230627,091200,761946590,7450,7450,7450,7440,1825
20230627,091100,748365740,7440,7430,7450,7420,1645
20230627,091000,736154680,7450,7450,7450,7420,1885
20230627,090900,722153110,7460,7480,7480,7440,1888
20230627,090800,708092130,7440,7480,7480,7440,3680
20230627,090700,680604850,7480,7490,7500,7480,2947
20230627,090600,658532630,7500,7510,7550,7490,19873
20230627,090500,509360570,7510,7470,7510,7470,20147
20230627,090400,358435050,7460,7460,7470,7430,5164
20230627,090300,319906300,7450,7410,7450,7410,8327
20230627,090200,257962940,7410,7420,7430,7380,13689
20230627,090100,156604650,7420,7420,7440,7390,5770
20230627,090000,113863830,7410,7450,7450,7400,14959