stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192800,4105884450,11230,11230,11230,11230,980
20230629,192700,4105884450,11230,11230,11230,11230,0
20230629,192600,4105884450,11230,11230,11230,11230,0
20230629,192500,4105884450,11230,11230,11230,11230,0
20230629,192400,4105884450,11230,11230,11230,11230,0
20230629,192300,4105884450,11230,11230,11230,11230,0
20230629,192200,4105884450,11230,11230,11230,11230,0
20230629,192100,4105884450,11230,11230,11230,11230,0
20230629,192000,4105884450,11230,11230,11230,11230,0
20230629,191900,4105884450,11230,11230,11230,11230,0
20230629,191800,4105884450,11230,11230,11230,11230,0
20230629,191700,4105884450,11230,11230,11230,11230,0
20230629,191600,4105884450,11230,11230,11230,11230,0
20230629,191500,4105884450,11230,11230,11230,11230,0
20230629,191400,4105884450,11230,11230,11230,11230,0
20230629,191300,4105884450,11230,11230,11230,11230,0
20230629,191200,4105884450,11230,11230,11230,11230,0
20230629,191100,4105884450,11230,11230,11230,11230,0
20230629,191000,4105884450,11230,11230,11230,11230,0
20230629,190900,4105884450,11230,11230,11230,11230,0
20230629,190800,4105884450,11230,11230,11230,11230,0
20230629,190700,4105884450,11230,11230,11230,11230,0
20230629,190600,4105884450,11230,11230,11230,11230,0
20230629,190500,4105884450,11230,11230,11230,11230,0
20230629,190400,4105884450,11230,11230,11230,11230,0
20230629,190300,4105884450,11230,11230,11230,11230,0
20230629,190200,4105884450,11230,11230,11230,11230,0
20230629,190100,4105884450,11230,11230,11230,11230,0
20230629,190000,4105884450,11230,11230,11230,11230,0
20230629,185900,4105884450,11230,11230,11230,11230,0
20230629,185800,4105884450,11230,11230,11230,11230,980
20230629,185700,4105884450,11230,11230,11230,11230,0
20230629,185600,4105884450,11230,11230,11230,11230,0
20230629,185500,4105884450,11230,11230,11230,11230,0
20230629,185400,4105884450,11230,11230,11230,11230,0
20230629,185300,4105884450,11230,11230,11230,11230,0
20230629,185200,4105884450,11230,11230,11230,11230,0
20230629,185100,4105884450,11230,11230,11230,11230,0
20230629,185000,4105884450,11230,11230,11230,11230,0
20230629,184900,4105884450,11230,11230,11230,11230,0
20230629,184800,4105884450,11230,11230,11230,11230,0
20230629,184700,4105884450,11230,11230,11230,11230,0
20230629,184600,4105884450,11230,11230,11230,11230,0
20230629,184500,4105884450,11230,11230,11230,11230,0
20230629,184400,4105884450,11230,11230,11230,11230,0
20230629,184300,4105884450,11230,11230,11230,11230,0
20230629,184200,4105884450,11230,11230,11230,11230,0
20230629,184100,4105884450,11230,11230,11230,11230,0
20230629,184000,4105884450,11230,11230,11230,11230,0
20230629,183900,4105884450,11230,11230,11230,11230,0
20230629,183800,4105884450,11230,11230,11230,11230,0
20230629,183700,4105884450,11230,11230,11230,11230,0
20230629,183600,4105884450,11230,11230,11230,11230,0
20230629,183500,4105884450,11230,11230,11230,11230,0
20230629,183400,4105884450,11230,11230,11230,11230,0
20230629,183300,4105884450,11230,11230,11230,11230,0
20230629,183200,4105884450,11230,11230,11230,11230,0
20230629,183100,4105884450,11230,11230,11230,11230,0
20230629,183000,4105884450,11230,11230,11230,11230,0
20230629,182900,4105884450,11230,11230,11230,11230,0
20230629,182800,4105884450,11230,11230,11230,11230,980
20230629,182700,4105884450,11230,11230,11230,11230,0
20230629,182600,4105884450,11230,11230,11230,11230,0
20230629,182500,4105884450,11230,11230,11230,11230,0
20230629,182400,4105884450,11230,11230,11230,11230,0
20230629,182300,4105884450,11230,11230,11230,11230,0
20230629,182200,4105884450,11230,11230,11230,11230,0
20230629,182100,4105884450,11230,11230,11230,11230,0
20230629,182000,4105884450,11230,11230,11230,11230,0
20230629,181900,4105884450,11230,11230,11230,11230,0
20230629,181800,4105884450,11230,11230,11230,11230,0
20230629,181700,4105884450,11230,11230,11230,11230,0
20230629,181600,4105884450,11230,11230,11230,11230,0
20230629,181500,4105884450,11230,11230,11230,11230,0
20230629,181400,4105884450,11230,11230,11230,11230,0
20230629,181300,4105884450,11230,11230,11230,11230,0
20230629,181200,4105884450,11230,11230,11230,11230,0
20230629,181100,4105884450,11230,11230,11230,11230,0
20230629,181000,4105884450,11230,11230,11230,11230,0
20230629,180900,4105884450,11230,11230,11230,11230,0
20230629,180800,4105884450,11230,11230,11230,11230,0
20230629,180700,4105884450,11230,11230,11230,11230,0
20230629,180600,4105884450,11230,11230,11230,11230,0
20230629,180500,4105884450,11230,11230,11230,11230,0
20230629,180400,4105884450,11230,11230,11230,11230,0
20230629,180300,4105884450,11230,11230,11230,11230,0
20230629,180200,4105884450,11230,11230,11230,11230,0
20230629,180100,4105884450,11230,11230,11230,11230,0
20230629,180000,4105884450,11230,11230,11230,11230,0
20230629,175900,4105884450,11230,11230,11230,11230,0
20230629,175800,4105884450,11230,11230,11230,11230,980
20230629,175700,4105884450,11230,11230,11230,11230,0
20230629,175600,4105884450,11230,11230,11230,11230,0
20230629,175500,4105884450,11230,11230,11230,11230,0
20230629,175400,4105884450,11230,11230,11230,11230,0
20230629,175300,4105884450,11230,11230,11230,11230,0
20230629,175200,4105884450,11230,11230,11230,11230,0
20230629,175100,4105884450,11230,11230,11230,11230,0
20230629,175000,4105884450,11230,11230,11230,11230,0
20230629,174900,4105884450,11230,11230,11230,11230,0
20230629,174800,4105884450,11230,11230,11230,11230,0
20230629,174700,4105884450,11230,11230,11230,11230,0
20230629,174600,4105884450,11230,11230,11230,11230,0
20230629,174500,4105884450,11230,11230,11230,11230,0
20230629,174400,4105884450,11230,11230,11230,11230,0
20230629,174300,4105884450,11230,11230,11230,11230,0
20230629,174200,4105884450,11230,11230,11230,11230,0
20230629,174100,4105884450,11230,11230,11230,11230,0
20230629,174000,4105884450,11230,11230,11230,11230,0
20230629,173900,4105884450,11230,11230,11230,11230,0
20230629,173800,4105884450,11230,11230,11230,11230,0
20230629,173700,4105884450,11230,11230,11230,11230,0
20230629,173600,4105884450,11230,11230,11230,11230,0
20230629,173500,4105884450,11230,11230,11230,11230,0
20230629,173400,4105884450,11230,11230,11230,11230,0
20230629,173300,4105884450,11230,11230,11230,11230,0
20230629,173200,4105884450,11230,11230,11230,11230,0
20230629,173100,4105884450,11230,11230,11230,11230,0
20230629,173000,4105884450,11230,11230,11230,11230,0
20230629,172900,4105884450,11230,11230,11230,11230,0
20230629,172800,4105884450,11230,11230,11230,11230,980
20230629,172700,4105884450,11230,11230,11230,11230,0
20230629,172600,4105884450,11230,11230,11230,11230,0
20230629,172500,4105884450,11230,11230,11230,11230,0
20230629,172400,4105884450,11230,11230,11230,11230,0
20230629,172300,4105884450,11230,11230,11230,11230,0
20230629,172200,4105884450,11230,11230,11230,11230,0
20230629,172100,4105884450,11230,11230,11230,11230,0
20230629,172000,4105884450,11230,11230,11230,11230,0
20230629,171900,4105884450,11230,11230,11230,11230,0
20230629,171800,4105884450,11230,11230,11230,11230,0
20230629,171700,4105884450,11230,11230,11230,11230,0
20230629,171600,4105884450,11230,11230,11230,11230,0
20230629,171500,4105884450,11230,11230,11230,11230,0
20230629,171400,4105884450,11230,11230,11230,11230,0
20230629,171300,4105884450,11230,11230,11230,11230,0
20230629,171200,4105884450,11230,11230,11230,11230,0
20230629,171100,4105884450,11230,11230,11230,11230,0
20230629,171000,4105884450,11230,11230,11230,11230,0
20230629,170900,4105884450,11230,11230,11230,11230,0
20230629,170800,4105884450,11230,11230,11230,11230,0
20230629,170700,4105884450,11230,11230,11230,11230,0
20230629,170600,4105884450,11230,11230,11230,11230,0
20230629,170500,4105884450,11230,11230,11230,11230,0
20230629,170400,4105884450,11230,11230,11230,11230,0
20230629,170300,4105884450,11230,11230,11230,11230,0
20230629,170200,4105884450,11230,11230,11230,11230,0
20230629,170100,4105884450,11230,11230,11230,11230,0
20230629,170000,4105884450,11230,11230,11230,11230,0
20230629,165900,4105884450,11230,11230,11230,11230,0
20230629,165800,4105884450,11230,11230,11230,11230,980
20230629,165700,4105884450,11230,11230,11230,11230,0
20230629,165600,4105884450,11230,11230,11230,11230,0
20230629,165500,4105884450,11230,11230,11230,11230,0
20230629,165400,4105884450,11230,11230,11230,11230,0
20230629,165300,4105884450,11230,11230,11230,11230,0
20230629,165200,4105884450,11230,11230,11230,11230,0
20230629,165100,4105884450,11230,11230,11230,11230,0
20230629,165000,4105884450,11230,11230,11230,11230,0
20230629,164900,4105884450,11230,11230,11230,11230,0
20230629,164800,4105884450,11230,11230,11230,11230,0
20230629,164700,4105884450,11230,11230,11230,11230,0
20230629,164600,4105884450,11230,11230,11230,11230,0
20230629,164500,4105884450,11230,11230,11230,11230,0
20230629,164400,4105884450,11230,11230,11230,11230,0
20230629,164300,4105884450,11230,11230,11230,11230,0
20230629,164200,4105884450,11230,11230,11230,11230,0
20230629,164100,4105884450,11230,11230,11230,11230,0
20230629,164000,4105884450,11230,11230,11230,11230,0
20230629,163900,4105884450,11230,11230,11230,11230,0
20230629,163800,4105884450,11230,11230,11230,11230,0
20230629,163700,4105884450,11230,11230,11230,11230,0
20230629,163600,4105884450,11230,11230,11230,11230,0
20230629,163500,4105884450,11230,11230,11230,11230,0
20230629,163400,4105884450,11230,11230,11230,11230,0
20230629,163300,4105884450,11230,11230,11230,11230,0
20230629,163200,4105884450,11230,11230,11230,11230,0
20230629,163100,4105884450,11230,11230,11230,11230,0
20230629,163000,4105884450,11230,11230,11230,11230,0
20230629,162900,4105884450,11230,11230,11230,11230,0
20230629,162800,4105884450,11230,11230,11230,11230,980
20230629,162700,4105884450,11230,11230,11230,11230,0
20230629,162600,4105884450,11230,11230,11230,11230,0
20230629,162500,4105884450,11230,11230,11230,11230,0
20230629,162400,4105884450,11230,11230,11230,11230,0
20230629,162300,4105884450,11230,11230,11230,11230,0
20230629,162200,4105884450,11230,11230,11230,11230,0
20230629,162100,4105884450,11230,11230,11230,11230,0
20230629,162000,4105884450,11230,11230,11230,11230,0
20230629,161900,4105884450,11230,11230,11230,11230,0
20230629,161800,4105884450,11230,11230,11230,11230,0
20230629,161700,4105884450,11230,11230,11230,11230,0
20230629,161600,4105884450,11230,11230,11230,11230,0
20230629,161500,4105884450,11230,11230,11230,11230,0
20230629,161400,4105884450,11230,11230,11230,11230,0
20230629,161300,4105884450,11230,11230,11230,11230,0
20230629,161200,4105884450,11230,11230,11230,11230,0
20230629,161100,4105884450,11230,11230,11230,11230,0
20230629,161000,4105884450,11230,11230,11230,11230,0
20230629,160900,4105884450,11230,11230,11230,11230,0
20230629,160800,4105884450,11230,11230,11230,11230,0
20230629,160700,4105884450,11230,11230,11230,11230,0
20230629,160600,4105884450,11230,11230,11230,11230,0
20230629,160500,4105884450,11230,11230,11230,11230,0
20230629,160400,4105884450,11230,11230,11230,11230,0
20230629,160300,4105884450,11230,11230,11230,11230,0
20230629,160200,4105884450,11230,11230,11230,11230,0
20230629,160100,4105884450,11230,11230,11230,11230,0
20230629,160000,4105884450,11230,11230,11230,11230,0
20230629,155900,4105884450,11230,11230,11230,11230,0
20230629,155800,4105884450,11230,11230,11230,11230,980
20230629,155700,4105884450,11230,11230,11230,11230,0
20230629,155600,4105884450,11230,11230,11230,11230,0
20230629,155500,4105884450,11230,11230,11230,11230,0
20230629,155400,4105884450,11230,11230,11230,11230,0
20230629,155300,4105884450,11230,11230,11230,11230,0
20230629,155200,4105884450,11230,11230,11230,11230,0
20230629,155100,4105884450,11230,11230,11230,11230,0
20230629,155000,4105884450,11230,11230,11230,11230,0
20230629,154900,4105884450,11230,11230,11230,11230,0
20230629,154800,4105884450,11230,11230,11230,11230,0
20230629,154700,4105884450,11230,11230,11230,11230,0
20230629,154600,4105884450,11230,11230,11230,11230,0
20230629,154500,4105884450,11230,11230,11230,11230,0
20230629,154400,4105884450,11230,11230,11230,11230,0
20230629,154300,4105884450,11230,11230,11230,11230,0
20230629,154200,4105884450,11230,11230,11230,11230,0
20230629,154100,4105884450,11230,11230,11230,11230,0
20230629,154000,4105884450,11230,11230,11230,11230,0
20230629,153900,4105884450,11230,11230,11230,11230,0
20230629,153800,4105884450,11230,11230,11230,11230,0
20230629,153700,4105884450,11230,11230,11230,11230,0
20230629,153600,4105884450,11230,11230,11230,11230,0
20230629,153500,4105884450,11230,11230,11230,11230,0
20230629,153400,4105884450,11230,11230,11230,11230,0
20230629,153300,4105884450,11230,11230,11230,11230,0
20230629,153200,4105884450,11230,11230,11230,11230,0
20230629,153100,4105884450,11230,11230,11230,11230,0
20230629,153000,4105884450,11230,11230,11230,11230,980
20230629,152900,4094879050,11230,11230,11230,11230,0
20230629,152800,4094879050,11230,11230,11230,11230,0
20230629,152700,4094879050,11230,11230,11230,11230,0
20230629,152600,4094879050,11230,11230,11230,11230,0
20230629,152500,4094879050,11230,11230,11230,11230,0
20230629,152400,4094879050,11230,11230,11230,11230,0
20230629,152300,4094879050,11230,11230,11230,11230,0
20230629,152200,4094879050,11230,11230,11230,11230,0
20230629,152100,4094879050,11230,11230,11230,11230,0
20230629,152000,4094879050,11230,11230,11230,11230,0
20230629,151900,4094879050,11230,11230,11230,11230,105
20230629,151800,4093699900,11250,11250,11250,11230,123
20230629,151700,4092316170,11250,11250,11250,11250,884
20230629,151600,4082371170,11250,11300,11300,11250,549
20230629,151500,4076176470,11280,11320,11320,11280,7
20230629,151400,4076097310,11280,11320,11320,11280,245
20230629,151300,4073333670,11320,11320,11320,11320,2
20230629,151200,4073311030,11280,11250,11280,11250,131
20230629,151100,4071834280,11240,11230,11240,11230,129
20230629,151000,4070384420,11180,11220,11220,11170,694
20230629,150900,4062611440,11220,11220,11220,11170,1164
20230629,150800,4049579070,11220,11220,11220,11220,223
20230629,150700,4047077010,11210,11230,11240,11210,604
20230629,150600,4040289900,11200,11210,11210,11200,816
20230629,150500,4031149950,11210,11210,11210,11210,332
20230629,150400,4027428230,11210,11220,11240,11210,277
20230629,150300,4024321740,11240,11220,11240,11220,12
20230629,150200,4024187080,11220,11220,11220,11220,450
20230629,150100,4019138080,11240,11220,11240,11210,134
20230629,150000,4017635100,11240,11240,11240,11240,53
20230629,145900,4017039380,11240,11240,11240,11240,84
20230629,145800,4016095220,11240,11240,11240,11240,753
20230629,145700,4007631500,11240,11240,11250,11240,853
20230629,145600,3998035740,11240,11230,11250,11220,305
20230629,145500,3994607960,11230,11250,11250,11230,161
20230629,145400,3992797300,11250,11230,11250,11230,79
20230629,145300,3991909410,11230,11240,11240,11230,32
20230629,145200,3991550030,11240,11240,11240,11240,0
20230629,145100,3991550030,11240,11240,11240,11240,1
20230629,145000,3991538790,11240,11280,11280,11240,138
20230629,144900,3989987150,11250,11220,11250,11210,1394
20230629,144800,3974314830,11210,11210,11210,11210,129
20230629,144700,3972868740,11210,11210,11210,11210,1
20230629,144600,3972857530,11210,11220,11220,11210,251
20230629,144500,3970043720,11210,11210,11210,11200,563
20230629,144400,3963737690,11210,11250,11250,11210,2890
20230629,144300,3931283760,11250,11250,11250,11250,431
20230629,144200,3926435010,11240,11240,11240,11240,0
20230629,144100,3926435010,11240,11250,11250,11240,900
20230629,144000,3916310770,11250,11270,11270,11250,2080
20230629,143900,3892881450,11270,11270,11270,11270,30
20230629,143800,3892543350,11300,11280,11300,11270,63
20230629,143700,3891832750,11300,11320,11320,11300,819
20230629,143600,3882562050,11320,11330,11330,11320,145
20230629,143500,3880920630,11320,11320,11330,11310,499
20230629,143400,3875271870,11310,11310,11310,11310,41
20230629,143300,3874808160,11310,11300,11310,11300,150
20230629,143200,3873113040,11300,11280,11300,11280,76
20230629,143100,3872255740,11280,11280,11280,11280,19
20230629,143000,3872041420,11280,11280,11280,11280,139
20230629,142900,3870473500,11270,11270,11270,11270,109
20230629,142800,3869245070,11290,11290,11290,11270,76
20230629,142700,3868387150,11290,11290,11290,11290,36
20230629,142600,3867980710,11290,11290,11290,11290,1
20230629,142500,3867969420,11290,11290,11300,11290,46
20230629,142400,3867449890,11290,11290,11290,11290,106
20230629,142300,3866253150,11260,11270,11270,11260,515
20230629,142200,3860450460,11270,11280,11280,11270,750
20230629,142100,3851994360,11280,11280,11280,11280,110
20230629,142000,3850753560,11280,11290,11290,11280,603
20230629,141900,3843950560,11290,11290,11290,11290,191
20230629,141800,3841794170,11300,11300,11300,11300,48
20230629,141700,3841251770,11300,11300,11300,11300,0
20230629,141600,3841251770,11300,11300,11300,11300,1
20230629,141500,3841240470,11300,11300,11300,11300,14
20230629,141400,3841082270,11300,11300,11300,11300,52
20230629,141300,3840494670,11300,11300,11300,11300,0
20230629,141200,3840494670,11300,11300,11300,11300,35
20230629,141100,3840099170,11290,11290,11290,11280,292
20230629,141000,3836802500,11280,11280,11280,11280,81
20230629,140900,3835888820,11280,11280,11280,11280,0
20230629,140800,3835888820,11280,11280,11280,11270,1189
20230629,140700,3822487010,11280,11280,11280,11280,215
20230629,140600,3820061810,11290,11280,11290,11280,85
20230629,140500,3819102730,11280,11280,11280,11280,50
20230629,140400,3818538730,11280,11280,11280,11280,520
20230629,140300,3812673130,11280,11290,11290,11280,1051
20230629,140200,3800807850,11300,11340,11340,11300,705
20230629,140100,3792841310,11300,11300,11300,11300,4
20230629,140000,3792796110,11300,11300,11300,11300,110
20230629,135900,3791553110,11300,11300,11300,11300,0
20230629,135800,3791553110,11300,11360,11360,11300,449
20230629,135700,3786477570,11310,11310,11310,11310,1
20230629,135600,3786466260,11370,11320,11370,11320,217
20230629,135500,3784009520,11320,11330,11330,11320,155
20230629,135400,3782254770,11370,11370,11370,11370,0
20230629,135300,3782254770,11370,11370,11370,11370,0
20230629,135200,3782254770,11370,11350,11370,11350,55
20230629,135100,3781630060,11360,11310,11360,11310,10
20230629,135000,3781516610,11310,11300,11310,11300,282
20230629,134900,3778327360,11300,11300,11300,11300,0
20230629,134800,3778327360,11300,11340,11340,11300,1450
20230629,134700,3761930000,11300,11310,11310,11300,300
20230629,134600,3758539510,11310,11340,11340,11310,501
20230629,134500,3752871220,11340,11340,11340,11340,1
20230629,134400,3752859880,11320,11320,11320,11320,0
20230629,134300,3752859880,11320,11320,11320,11320,93
20230629,134200,3751807120,11320,11330,11330,11320,287
20230629,134100,3748556980,11330,11330,11330,11330,0
20230629,134000,3748556980,11330,11330,11330,11330,0
20230629,133900,3748556980,11330,11330,11330,11330,20
20230629,133800,3748330380,11330,11360,11360,11330,302
20230629,133700,3744908660,11360,11330,11360,11330,8
20230629,133600,3744817850,11330,11330,11330,11330,0
20230629,133500,3744817850,11330,11350,11350,11330,315
20230629,133400,3741245930,11360,11370,11370,11360,13
20230629,133300,3741098150,11370,11360,11370,11320,740
20230629,133200,3732714370,11360,11360,11360,11360,300
20230629,133100,3729306370,11360,11360,11360,11360,10
20230629,133000,3729192770,11360,11360,11360,11360,10
20230629,132900,3729079170,11350,11350,11350,11350,9
20230629,132800,3728977020,11350,11350,11350,11350,1
20230629,132700,3728965670,11320,11350,11350,11320,8
20230629,132600,3728875080,11320,11350,11350,11320,6
20230629,132500,3728807130,11310,11310,11310,11310,4
20230629,132400,3728761890,11350,11330,11350,11330,327
20230629,132300,3725056960,11330,11330,11330,11330,378
20230629,132200,3720774220,11330,11320,11330,11320,318
20230629,132100,3717171320,11330,11300,11330,11280,2713
20230629,132000,3686532530,11300,11290,11360,11290,684
20230629,131900,3678787730,11290,11290,11290,11290,66
20230629,131800,3678042590,11290,11290,11290,11290,484
20230629,131700,3672578230,11350,11350,11350,11350,8
20230629,131600,3672487430,11360,11300,11360,11300,201
20230629,131500,3670215640,11300,11300,11300,11300,13
20230629,131400,3670068740,11300,11300,11300,11300,1
20230629,131300,3670057440,11280,11280,11280,11280,252
20230629,131200,3667214880,11280,11280,11280,11280,110
20230629,131100,3665974080,11280,11280,11300,11270,353
20230629,131000,3661992120,11280,11300,11310,11280,1411
20230629,130900,3646061410,11300,11310,11310,11300,658
20230629,130800,3638624780,11300,11360,11360,11300,322
20230629,130700,3634983300,11370,11300,11370,11300,9
20230629,130600,3634881120,11310,11370,11370,11310,131
20230629,130500,3633396620,11370,11370,11370,11370,1
20230629,130400,3633385250,11320,11320,11320,11320,175
20230629,130300,3631404250,11380,11380,11380,11320,32
20230629,130200,3631040690,11380,11380,11380,11380,1
20230629,130100,3631029310,11310,11350,11380,11310,530
20230629,130000,3625028560,11340,11330,11340,11330,334
20230629,125900,3621241180,11330,11320,11330,11310,145
20230629,125800,3619599910,11310,11310,11320,11310,562
20230629,125700,3613243670,11330,11330,11330,11330,1
20230629,125600,3613232340,11340,11330,11340,11310,162
20230629,125500,3611398330,11340,11340,11340,11330,286
20230629,125400,3608157890,11340,11330,11340,11330,201
20230629,125300,3605880550,11330,11320,11330,11320,295
20230629,125200,3602541090,11320,11320,11320,11320,7
20230629,125100,3602461850,11310,11320,11320,11310,140
20230629,125000,3600877150,11320,11290,11320,11290,48
20230629,124900,3600335170,11290,11320,11320,11290,76
20230629,124800,3599477030,11320,11320,11320,11320,6
20230629,124700,3599409110,11290,11310,11320,11290,100
20230629,124600,3598279880,11290,11290,11320,11290,48
20230629,124500,3597737720,11320,11300,11320,11300,26
20230629,124400,3597443490,11290,11280,11290,11270,1334
20230629,124300,3582395810,11280,11280,11280,11280,125
20230629,124200,3580985810,11280,11290,11290,11280,883
20230629,124100,3571023680,11290,11300,11300,11290,40
20230629,124000,3570572000,11300,11300,11300,11300,103
20230629,123900,3569408100,11300,11300,11300,11300,0
20230629,123800,3569408100,11300,11300,11300,11300,53
20230629,123700,3568809200,11300,11300,11300,11300,1
20230629,123600,3568797900,11300,11260,11300,11260,2
20230629,123500,3568775340,11260,11260,11260,11260,109
20230629,123400,3567548000,11260,11260,11320,11260,97
20230629,123300,3566455260,11260,11270,11280,11260,1850
20230629,123200,3545616280,11320,11290,11320,11280,807
20230629,123100,3536500000,11290,11290,11290,11290,100
20230629,123000,3535371000,11270,11270,11270,11270,1824
20230629,122900,3514814520,11270,11270,11270,11270,447
20230629,122800,3509776830,11270,11290,11290,11270,2106
20230629,122700,3486006230,11290,11310,11310,11290,413
20230629,122600,3481339910,11370,11370,11370,11370,1
20230629,122500,3481328540,11350,11370,11370,11350,233
20230629,122400,3478679730,11370,11370,11370,11370,0
20230629,122300,3478679730,11370,11350,11370,11290,1328
20230629,122200,3463672530,11350,11370,11370,11350,25
20230629,122100,3463388540,11370,11370,11370,11370,1
20230629,122000,3463377170,11370,11310,11370,11310,63
20230629,121900,3462664520,11310,11330,11330,11310,170
20230629,121800,3460739620,11380,11380,11380,11380,0
20230629,121700,3460739620,11380,11380,11380,11380,1
20230629,121600,3460728240,11370,11320,11380,11320,604
20230629,121500,3453869610,11330,11330,11330,11330,5
20230629,121400,3453812960,11330,11330,11330,11330,3
20230629,121300,3453778970,11330,11330,11330,11330,1
20230629,121200,3453767640,11290,11330,11330,11290,1002
20230629,121100,3442455020,11280,11280,11280,11280,0
20230629,121000,3442455020,11280,11280,11280,11280,43
20230629,120900,3441969980,11280,11280,11280,11280,9
20230629,120800,3441868460,11270,11340,11340,11270,5
20230629,120700,3441811900,11340,11270,11340,11270,3
20230629,120600,3441778020,11270,11320,11320,11270,733
20230629,120500,3433515010,11270,11300,11300,11270,100
20230629,120400,3432387650,11270,11300,11300,11270,659
20230629,120300,3424951300,11300,11300,11300,11300,4
20230629,120200,3424906100,11300,11310,11310,11300,670
20230629,120100,3417332950,11320,11350,11350,11320,1178
20230629,120000,3403997930,11320,11340,11340,11320,388
20230629,115900,3399603260,11380,11370,11380,11370,200
20230629,115800,3397328090,11380,11380,11380,11380,21
20230629,115700,3397089110,11380,11380,11380,11320,904
20230629,115600,3386852230,11390,11340,11400,11330,392
20230629,115500,3382410650,11330,11340,11340,11330,619
20230629,115400,3375392510,11400,11400,11400,11400,2
20230629,115300,3375369710,11340,11350,11350,11340,300
20230629,115200,3371967170,11360,11360,11360,11360,477
20230629,115100,3366548450,11410,11410,11410,11410,5
20230629,115000,3366491400,11410,11410,11410,11360,714
20230629,114900,3358379760,11350,11350,11350,11350,312
20230629,114800,3354838560,11420,11350,11420,11350,152
20230629,114700,3353112590,11420,11370,11420,11370,60
20230629,114600,3352430270,11370,11360,11370,11360,303
20230629,114500,3348985190,11350,11350,11360,11350,308
20230629,114400,3345488610,11350,11350,11350,11350,111
20230629,114300,3344228760,11350,11360,11360,11350,320
20230629,114200,3340593810,11350,11360,11360,11350,367
20230629,114100,3336424840,11370,11350,11370,11340,326
20230629,114000,3332727240,11360,11360,11360,11360,560
20230629,113900,3326365640,11360,11370,11370,11360,12
20230629,113800,3326229310,11380,11380,11380,11380,0
20230629,113700,3326229310,11380,11430,11430,11380,103
20230629,113600,3325057000,11430,11420,11430,11410,1505
20230629,113500,3307874880,11410,11400,11410,11400,509
20230629,113400,3302067260,11400,11410,11410,11400,21
20230629,113300,3301827750,11370,11420,11430,11370,345
20230629,113200,3297904930,11370,11390,11430,11370,1189
20230629,113100,3284373050,11430,11430,11430,11430,12
20230629,113000,3284235890,11430,11430,11430,11380,205
20230629,112900,3281902740,11430,11370,11430,11370,311
20230629,112800,3278366490,11440,11420,11440,11370,374
20230629,112700,3274101080,11420,11420,11420,11420,2
20230629,112600,3274078240,11400,11400,11400,11400,157
20230629,112500,3272288440,11400,11400,11400,11400,1
20230629,112400,3272277040,11400,11330,11400,11330,83
20230629,112300,3271333350,11320,11360,11390,11320,567
20230629,112200,3264878920,11360,11360,11360,11360,124
20230629,112100,3263470280,11360,11310,11360,11310,15
20230629,112000,3263300330,11320,11320,11320,11320,565
20230629,111900,3256904530,11320,11320,11320,11320,181
20230629,111800,3254855610,11320,11320,11320,11320,3
20230629,111700,3254821650,11300,11250,11300,11240,1245
20230629,111600,3240815230,11250,11300,11300,11250,2910
20230629,111500,3208048540,11300,11300,11300,11300,1
20230629,111400,3208037240,11300,11280,11300,11280,2103
20230629,111300,3184295170,11260,11280,11280,11260,1162
20230629,111200,3171205380,11280,11290,11290,11280,441
20230629,111100,3166230890,11280,11300,11300,11280,1260
20230629,111000,3151996270,11300,11310,11310,11300,1225
20230629,110900,3138142570,11310,11310,11310,11310,65
20230629,110800,3137407420,11310,11310,11340,11300,824
20230629,110700,3128082540,11340,11340,11340,11340,50
20230629,110600,3127515540,11350,11350,11350,11300,691
20230629,110500,3119677690,11350,11290,11350,11270,1201
20230629,110400,3106129880,11280,11320,11320,11280,2702
20230629,110300,3075591510,11310,11350,11350,11310,1230
20230629,110200,3061661820,11350,11360,11360,11350,173
20230629,110100,3059698250,11340,11350,11370,11340,178
20230629,110000,3057679120,11340,11350,11350,11340,585
20230629,105900,3051043770,11340,11340,11340,11340,0
20230629,105800,3051043770,11340,11380,11380,11340,1675
20230629,105700,3032026550,11390,11390,11390,11390,51
20230629,105600,3031445660,11380,11380,11380,11380,24
20230629,105500,3031172540,11380,11400,11400,11380,353
20230629,105400,3027151960,11400,11420,11420,11400,680
20230629,105300,3019398160,11390,11370,11390,11370,560
20230629,105200,3013022860,11370,11370,11370,11370,160
20230629,105100,3011203660,11440,11430,11440,11350,790
20230629,105000,3002181550,11440,11400,11440,11310,4022
20230629,104900,2956543760,11450,11400,11450,11400,20
20230629,104800,2956315710,11450,11410,11450,11400,51
20230629,104700,2955734240,11450,11390,11450,11390,16
20230629,104600,2955551940,11390,11410,11460,11390,1500
20230629,104500,2938448660,11410,11420,11420,11410,77
20230629,104400,2937569830,11420,11420,11420,11420,72
20230629,104300,2936747590,11420,11420,11430,11420,222
20230629,104200,2934212320,11420,11420,11460,11420,196
20230629,104100,2931973930,11420,11430,11430,11420,100
20230629,104000,2930831360,11470,11470,11470,11430,65
20230629,103900,2930088210,11430,11430,11430,11430,141
20230629,103800,2928476580,11470,11460,11470,11420,944
20230629,103700,2917664030,11460,11490,11490,11460,371
20230629,103600,2913406570,11500,11530,11530,11500,201
20230629,103500,2911091920,11530,11470,11530,11470,12
20230629,103400,2910954170,11500,11500,11500,11500,10
20230629,103300,2910839170,11530,11500,11530,11500,85
20230629,103200,2909861580,11460,11480,11500,11460,357
20230629,103100,2905768450,11460,11470,11480,11460,62
20230629,103000,2905056970,11470,11470,11470,11440,651
20230629,102900,2897601610,11440,11440,11490,11440,885
20230629,102800,2887468030,11440,11430,11440,11430,659
20230629,102700,2879931770,11390,11390,11440,11390,1010
20230629,102600,2868418520,11390,11420,11440,11390,1169
20230629,102500,2855094650,11420,11430,11440,11420,142
20230629,102400,2853472940,11420,11420,11440,11420,552
20230629,102300,2847169080,11430,11350,11450,11330,5678
20230629,102200,2782684010,11380,11470,11470,11350,8829
20230629,102100,2681873770,11470,11470,11470,11470,21
20230629,102000,2681632900,11460,11500,11500,11450,1054
20230629,101900,2669553610,11500,11490,11500,11490,97
20230629,101800,2668438380,11500,11490,11500,11490,552
20230629,101700,2662095520,11500,11500,11500,11500,560
20230629,101600,2655655520,11560,11560,11560,11560,0
20230629,101500,2655655520,11560,11560,11560,11560,5
20230629,101400,2655597720,11560,11550,11560,11500,236
20230629,101300,2652872160,11560,11540,11560,11540,810
20230629,101200,2643512730,11540,11500,11540,11500,153
20230629,101100,2641753150,11540,11540,11540,11540,30
20230629,101000,2641406950,11540,11540,11560,11410,5960
20230629,100900,2573130760,11550,11550,11570,11550,616
20230629,100800,2566012270,11550,11540,11550,11540,226
20230629,100700,2563403970,11540,11550,11550,11520,788
20230629,100600,2554316440,11550,11520,11550,11520,1131
20230629,100500,2541282060,11540,11540,11540,11540,55
20230629,100400,2540647360,11540,11520,11540,11510,446
20230629,100300,2535509610,11510,11510,11510,11440,2516
20230629,100200,2506583930,11450,11520,11560,11410,7298
20230629,100100,2422819470,11560,11510,11560,11510,542
20230629,100000,2416579500,11510,11570,11570,11500,3050
20230629,095900,2381417060,11570,11610,11610,11570,3246
20230629,095800,2343815980,11610,11630,11630,11610,588
20230629,095700,2336986620,11640,11640,11640,11640,5
20230629,095600,2336928420,11640,11640,11640,11640,9
20230629,095500,2336823660,11640,11640,11640,11600,152
20230629,095400,2335060180,11640,11610,11640,11600,1986
20230629,095300,2312017840,11610,11620,11640,11610,1269
20230629,095200,2297276330,11630,11640,11640,11630,2163
20230629,095100,2272118340,11650,11650,11650,11640,763
20230629,095000,2263234870,11700,11640,11700,11640,149
20230629,094900,2261500290,11720,11640,11720,11630,1241
20230629,094800,2247063090,11640,11670,11670,11630,4087
20230629,094700,2199457230,11670,11730,11730,11670,145
20230629,094600,2197758660,11740,11680,11740,11670,907
20230629,094500,2187166090,11740,11670,11740,11670,929
20230629,094400,2176320250,11680,11690,11690,11670,1411
20230629,094300,2159839280,11690,11770,11770,11690,1834
20230629,094200,2138377380,11770,11700,11780,11700,535
20230629,094100,2132110350,11700,11750,11750,11690,2596
20230629,094000,2101721170,11740,11730,11740,11730,218
20230629,093900,2099163020,11740,11740,11740,11720,1140
20230629,093800,2085792160,11780,11780,11790,11780,2359
20230629,093700,2058002640,11780,11740,11780,11730,1017
20230629,093600,2046047650,11800,11740,11800,11710,190
20230629,093500,2043818060,11730,11700,11740,11700,308
20230629,093400,2040202330,11740,11750,11750,11700,3002
20230629,093300,2005014180,11820,11770,11820,11750,787
20230629,093200,1995763060,11830,11780,11830,11760,725
20230629,093100,1987223660,11780,11790,11830,11780,2261
20230629,093000,1960578930,11790,11840,11840,11780,2122
20230629,092900,1935563140,11800,11830,11830,11800,927
20230629,092800,1924615060,11840,11870,11870,11840,1486
20230629,092700,1907014070,11870,11880,11880,11850,679
20230629,092600,1898958350,11880,11880,11880,11860,2704
20230629,092500,1866854170,11880,11860,11900,11860,1157
20230629,092400,1853108880,11860,11830,11860,11830,1235
20230629,092300,1838473150,11830,11830,11830,11820,365
20230629,092200,1834155400,11820,11820,11820,11820,459
20230629,092100,1828730020,11810,11790,11810,11790,767
20230629,092000,1819680860,11810,11780,11810,11780,1078
20230629,091900,1806979850,11760,11810,11810,11740,4296
20230629,091800,1756398290,11800,11870,11880,11800,3026
20230629,091700,1720543480,11880,11930,11970,11880,3839
20230629,091600,1674782560,11930,11870,11930,11860,1739
20230629,091500,1654089460,11870,11840,11870,11840,1623
20230629,091400,1634852000,11830,11810,11830,11810,674
20230629,091300,1626889290,11800,11830,11830,11800,1184
20230629,091200,1612904290,11830,11700,11850,11700,970
20230629,091100,1601509350,11690,11710,11710,11670,2542
20230629,091000,1571799390,11710,11760,11760,11700,6204
20230629,090900,1499101940,11770,11800,11810,11760,5258
20230629,090800,1437071910,11800,11850,11850,11800,2602
20230629,090700,1406310960,11840,11820,11850,11800,3835
20230629,090600,1361000060,11820,11900,11900,11820,7199
20230629,090500,1275672870,11900,11900,11910,11860,4397
20230629,090400,1223437570,11900,11900,11930,11860,3863
20230629,090300,1177465810,11900,11910,11930,11850,7608
20230629,090200,1087007800,11910,11990,12050,11870,28468
20230629,090100,746255980,12000,12080,12110,11980,18867
20230629,090000,519237680,12080,12300,12360,12000,42385