stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195800,1154401710,5890,5890,5890,5890,6668
20230629,195700,1154401710,5890,5890,5890,5890,0
20230629,195600,1154401710,5890,5890,5890,5890,0
20230629,195500,1154401710,5890,5890,5890,5890,0
20230629,195400,1154401710,5890,5890,5890,5890,0
20230629,195300,1154401710,5890,5890,5890,5890,0
20230629,195200,1154401710,5890,5890,5890,5890,0
20230629,195100,1154401710,5890,5890,5890,5890,0
20230629,195000,1154401710,5890,5890,5890,5890,0
20230629,194900,1154401710,5890,5890,5890,5890,0
20230629,194800,1154401710,5890,5890,5890,5890,0
20230629,194700,1154401710,5890,5890,5890,5890,0
20230629,194600,1154401710,5890,5890,5890,5890,0
20230629,194500,1154401710,5890,5890,5890,5890,0
20230629,194400,1154401710,5890,5890,5890,5890,0
20230629,194300,1154401710,5890,5890,5890,5890,0
20230629,194200,1154401710,5890,5890,5890,5890,0
20230629,194100,1154401710,5890,5890,5890,5890,0
20230629,194000,1154401710,5890,5890,5890,5890,0
20230629,193900,1154401710,5890,5890,5890,5890,0
20230629,193800,1154401710,5890,5890,5890,5890,0
20230629,193700,1154401710,5890,5890,5890,5890,0
20230629,193600,1154401710,5890,5890,5890,5890,0
20230629,193500,1154401710,5890,5890,5890,5890,0
20230629,193400,1154401710,5890,5890,5890,5890,0
20230629,193300,1154401710,5890,5890,5890,5890,0
20230629,193200,1154401710,5890,5890,5890,5890,0
20230629,193100,1154401710,5890,5890,5890,5890,0
20230629,193000,1154401710,5890,5890,5890,5890,0
20230629,192900,1154401710,5890,5890,5890,5890,0
20230629,192800,1154401710,5890,5890,5890,5890,6668
20230629,192700,1154401710,5890,5890,5890,5890,0
20230629,192600,1154401710,5890,5890,5890,5890,0
20230629,192500,1154401710,5890,5890,5890,5890,0
20230629,192400,1154401710,5890,5890,5890,5890,0
20230629,192300,1154401710,5890,5890,5890,5890,0
20230629,192200,1154401710,5890,5890,5890,5890,0
20230629,192100,1154401710,5890,5890,5890,5890,0
20230629,192000,1154401710,5890,5890,5890,5890,0
20230629,191900,1154401710,5890,5890,5890,5890,0
20230629,191800,1154401710,5890,5890,5890,5890,0
20230629,191700,1154401710,5890,5890,5890,5890,0
20230629,191600,1154401710,5890,5890,5890,5890,0
20230629,191500,1154401710,5890,5890,5890,5890,0
20230629,191400,1154401710,5890,5890,5890,5890,0
20230629,191300,1154401710,5890,5890,5890,5890,0
20230629,191200,1154401710,5890,5890,5890,5890,0
20230629,191100,1154401710,5890,5890,5890,5890,0
20230629,191000,1154401710,5890,5890,5890,5890,0
20230629,190900,1154401710,5890,5890,5890,5890,0
20230629,190800,1154401710,5890,5890,5890,5890,0
20230629,190700,1154401710,5890,5890,5890,5890,0
20230629,190600,1154401710,5890,5890,5890,5890,0
20230629,190500,1154401710,5890,5890,5890,5890,0
20230629,190400,1154401710,5890,5890,5890,5890,0
20230629,190300,1154401710,5890,5890,5890,5890,0
20230629,190200,1154401710,5890,5890,5890,5890,0
20230629,190100,1154401710,5890,5890,5890,5890,0
20230629,190000,1154401710,5890,5890,5890,5890,0
20230629,185900,1154401710,5890,5890,5890,5890,0
20230629,185800,1154401710,5890,5890,5890,5890,6668
20230629,185700,1154401710,5890,5890,5890,5890,0
20230629,185600,1154401710,5890,5890,5890,5890,0
20230629,185500,1154401710,5890,5890,5890,5890,0
20230629,185400,1154401710,5890,5890,5890,5890,0
20230629,185300,1154401710,5890,5890,5890,5890,0
20230629,185200,1154401710,5890,5890,5890,5890,0
20230629,185100,1154401710,5890,5890,5890,5890,0
20230629,185000,1154401710,5890,5890,5890,5890,0
20230629,184900,1154401710,5890,5890,5890,5890,0
20230629,184800,1154401710,5890,5890,5890,5890,0
20230629,184700,1154401710,5890,5890,5890,5890,0
20230629,184600,1154401710,5890,5890,5890,5890,0
20230629,184500,1154401710,5890,5890,5890,5890,0
20230629,184400,1154401710,5890,5890,5890,5890,0
20230629,184300,1154401710,5890,5890,5890,5890,0
20230629,184200,1154401710,5890,5890,5890,5890,0
20230629,184100,1154401710,5890,5890,5890,5890,0
20230629,184000,1154401710,5890,5890,5890,5890,0
20230629,183900,1154401710,5890,5890,5890,5890,0
20230629,183800,1154401710,5890,5890,5890,5890,0
20230629,183700,1154401710,5890,5890,5890,5890,0
20230629,183600,1154401710,5890,5890,5890,5890,0
20230629,183500,1154401710,5890,5890,5890,5890,0
20230629,183400,1154401710,5890,5890,5890,5890,0
20230629,183300,1154401710,5890,5890,5890,5890,0
20230629,183200,1154401710,5890,5890,5890,5890,0
20230629,183100,1154401710,5890,5890,5890,5890,0
20230629,183000,1154401710,5890,5890,5890,5890,0
20230629,182900,1154401710,5890,5890,5890,5890,0
20230629,182800,1154401710,5890,5890,5890,5890,6668
20230629,182700,1154401710,5890,5890,5890,5890,0
20230629,182600,1154401710,5890,5890,5890,5890,0
20230629,182500,1154401710,5890,5890,5890,5890,0
20230629,182400,1154401710,5890,5890,5890,5890,0
20230629,182300,1154401710,5890,5890,5890,5890,0
20230629,182200,1154401710,5890,5890,5890,5890,0
20230629,182100,1154401710,5890,5890,5890,5890,0
20230629,182000,1154401710,5890,5890,5890,5890,0
20230629,181900,1154401710,5890,5890,5890,5890,0
20230629,181800,1154401710,5890,5890,5890,5890,0
20230629,181700,1154401710,5890,5890,5890,5890,0
20230629,181600,1154401710,5890,5890,5890,5890,0
20230629,181500,1154401710,5890,5890,5890,5890,0
20230629,181400,1154401710,5890,5890,5890,5890,0
20230629,181300,1154401710,5890,5890,5890,5890,0
20230629,181200,1154401710,5890,5890,5890,5890,0
20230629,181100,1154401710,5890,5890,5890,5890,0
20230629,181000,1154401710,5890,5890,5890,5890,0
20230629,180900,1154401710,5890,5890,5890,5890,0
20230629,180800,1154401710,5890,5890,5890,5890,0
20230629,180700,1154401710,5890,5890,5890,5890,0
20230629,180600,1154401710,5890,5890,5890,5890,0
20230629,180500,1154401710,5890,5890,5890,5890,0
20230629,180400,1154401710,5890,5890,5890,5890,0
20230629,180300,1154401710,5890,5890,5890,5890,0
20230629,180200,1154401710,5890,5890,5890,5890,0
20230629,180100,1154401710,5890,5890,5890,5890,0
20230629,180000,1154401710,5890,5890,5890,5890,0
20230629,175900,1154401710,5890,5890,5890,5890,0
20230629,175800,1154401710,5890,5890,5890,5890,6668
20230629,175700,1154401710,5890,5890,5890,5890,0
20230629,175600,1154401710,5890,5890,5890,5890,0
20230629,175500,1154401710,5890,5890,5890,5890,0
20230629,175400,1154401710,5890,5890,5890,5890,0
20230629,175300,1154401710,5890,5890,5890,5890,0
20230629,175200,1154401710,5890,5890,5890,5890,0
20230629,175100,1154401710,5890,5890,5890,5890,0
20230629,175000,1154401710,5890,5890,5890,5890,0
20230629,174900,1154401710,5890,5890,5890,5890,0
20230629,174800,1154401710,5890,5890,5890,5890,0
20230629,174700,1154401710,5890,5890,5890,5890,0
20230629,174600,1154401710,5890,5890,5890,5890,0
20230629,174500,1154401710,5890,5890,5890,5890,0
20230629,174400,1154401710,5890,5890,5890,5890,0
20230629,174300,1154401710,5890,5890,5890,5890,0
20230629,174200,1154401710,5890,5890,5890,5890,0
20230629,174100,1154401710,5890,5890,5890,5890,0
20230629,174000,1154401710,5890,5890,5890,5890,0
20230629,173900,1154401710,5890,5890,5890,5890,0
20230629,173800,1154401710,5890,5890,5890,5890,0
20230629,173700,1154401710,5890,5890,5890,5890,0
20230629,173600,1154401710,5890,5890,5890,5890,0
20230629,173500,1154401710,5890,5890,5890,5890,0
20230629,173400,1154401710,5890,5890,5890,5890,0
20230629,173300,1154401710,5890,5890,5890,5890,0
20230629,173200,1154401710,5890,5890,5890,5890,0
20230629,173100,1154401710,5890,5890,5890,5890,0
20230629,173000,1154401710,5890,5890,5890,5890,0
20230629,172900,1154401710,5890,5890,5890,5890,0
20230629,172800,1154401710,5890,5890,5890,5890,6668
20230629,172700,1154401710,5890,5890,5890,5890,0
20230629,172600,1154401710,5890,5890,5890,5890,0
20230629,172500,1154401710,5890,5890,5890,5890,0
20230629,172400,1154401710,5890,5890,5890,5890,0
20230629,172300,1154401710,5890,5890,5890,5890,0
20230629,172200,1154401710,5890,5890,5890,5890,0
20230629,172100,1154401710,5890,5890,5890,5890,0
20230629,172000,1154401710,5890,5890,5890,5890,0
20230629,171900,1154401710,5890,5890,5890,5890,0
20230629,171800,1154401710,5890,5890,5890,5890,0
20230629,171700,1154401710,5890,5890,5890,5890,0
20230629,171600,1154401710,5890,5890,5890,5890,0
20230629,171500,1154401710,5890,5890,5890,5890,0
20230629,171400,1154401710,5890,5890,5890,5890,0
20230629,171300,1154401710,5890,5890,5890,5890,0
20230629,171200,1154401710,5890,5890,5890,5890,0
20230629,171100,1154401710,5890,5890,5890,5890,0
20230629,171000,1154401710,5890,5890,5890,5890,0
20230629,170900,1154401710,5890,5890,5890,5890,0
20230629,170800,1154401710,5890,5890,5890,5890,0
20230629,170700,1154401710,5890,5890,5890,5890,0
20230629,170600,1154401710,5890,5890,5890,5890,0
20230629,170500,1154401710,5890,5890,5890,5890,0
20230629,170400,1154401710,5890,5890,5890,5890,0
20230629,170300,1154401710,5890,5890,5890,5890,0
20230629,170200,1154401710,5890,5890,5890,5890,0
20230629,170100,1154401710,5890,5890,5890,5890,0
20230629,170000,1154401710,5890,5890,5890,5890,0
20230629,165900,1154401710,5890,5890,5890,5890,0
20230629,165800,1154401710,5890,5890,5890,5890,6668
20230629,165700,1154401710,5890,5890,5890,5890,0
20230629,165600,1154401710,5890,5890,5890,5890,0
20230629,165500,1154401710,5890,5890,5890,5890,0
20230629,165400,1154401710,5890,5890,5890,5890,0
20230629,165300,1154401710,5890,5890,5890,5890,0
20230629,165200,1154401710,5890,5890,5890,5890,0
20230629,165100,1154401710,5890,5890,5890,5890,0
20230629,165000,1154401710,5890,5890,5890,5890,0
20230629,164900,1154401710,5890,5890,5890,5890,0
20230629,164800,1154401710,5890,5890,5890,5890,0
20230629,164700,1154401710,5890,5890,5890,5890,0
20230629,164600,1154401710,5890,5890,5890,5890,0
20230629,164500,1154401710,5890,5890,5890,5890,0
20230629,164400,1154401710,5890,5890,5890,5890,0
20230629,164300,1154401710,5890,5890,5890,5890,0
20230629,164200,1154401710,5890,5890,5890,5890,0
20230629,164100,1154401710,5890,5890,5890,5890,0
20230629,164000,1154401710,5890,5890,5890,5890,0
20230629,163900,1154401710,5890,5890,5890,5890,0
20230629,163800,1154401710,5890,5890,5890,5890,0
20230629,163700,1154401710,5890,5890,5890,5890,0
20230629,163600,1154401710,5890,5890,5890,5890,0
20230629,163500,1154401710,5890,5890,5890,5890,0
20230629,163400,1154401710,5890,5890,5890,5890,0
20230629,163300,1154401710,5890,5890,5890,5890,0
20230629,163200,1154401710,5890,5890,5890,5890,0
20230629,163100,1154401710,5890,5890,5890,5890,0
20230629,163000,1154401710,5890,5890,5890,5890,0
20230629,162900,1154401710,5890,5890,5890,5890,0
20230629,162800,1154401710,5890,5890,5890,5890,6668
20230629,162700,1154401710,5890,5890,5890,5890,0
20230629,162600,1154401710,5890,5890,5890,5890,0
20230629,162500,1154401710,5890,5890,5890,5890,0
20230629,162400,1154401710,5890,5890,5890,5890,0
20230629,162300,1154401710,5890,5890,5890,5890,0
20230629,162200,1154401710,5890,5890,5890,5890,0
20230629,162100,1154401710,5890,5890,5890,5890,0
20230629,162000,1154401710,5890,5890,5890,5890,0
20230629,161900,1154401710,5890,5890,5890,5890,0
20230629,161800,1154401710,5890,5890,5890,5890,0
20230629,161700,1154401710,5890,5890,5890,5890,0
20230629,161600,1154401710,5890,5890,5890,5890,0
20230629,161500,1154401710,5890,5890,5890,5890,0
20230629,161400,1154401710,5890,5890,5890,5890,0
20230629,161300,1154401710,5890,5890,5890,5890,0
20230629,161200,1154401710,5890,5890,5890,5890,0
20230629,161100,1154401710,5890,5890,5890,5890,0
20230629,161000,1154401710,5890,5890,5890,5890,0
20230629,160900,1154401710,5890,5890,5890,5890,0
20230629,160800,1154401710,5890,5890,5890,5890,0
20230629,160700,1154401710,5890,5890,5890,5890,0
20230629,160600,1154401710,5890,5890,5890,5890,0
20230629,160500,1154401710,5890,5890,5890,5890,0
20230629,160400,1154401710,5890,5890,5890,5890,0
20230629,160300,1154401710,5890,5890,5890,5890,0
20230629,160200,1154401710,5890,5890,5890,5890,0
20230629,160100,1154401710,5890,5890,5890,5890,0
20230629,160000,1154401710,5890,5890,5890,5890,0
20230629,155900,1154401710,5890,5890,5890,5890,0
20230629,155800,1154401710,5890,5890,5890,5890,6668
20230629,155700,1154401710,5890,5890,5890,5890,0
20230629,155600,1154401710,5890,5890,5890,5890,0
20230629,155500,1154401710,5890,5890,5890,5890,0
20230629,155400,1154401710,5890,5890,5890,5890,0
20230629,155300,1154401710,5890,5890,5890,5890,0
20230629,155200,1154401710,5890,5890,5890,5890,0
20230629,155100,1154401710,5890,5890,5890,5890,0
20230629,155000,1154401710,5890,5890,5890,5890,0
20230629,154900,1154401710,5890,5890,5890,5890,0
20230629,154800,1154401710,5890,5890,5890,5890,0
20230629,154700,1154401710,5890,5890,5890,5890,0
20230629,154600,1154401710,5890,5890,5890,5890,0
20230629,154500,1154401710,5890,5890,5890,5890,0
20230629,154400,1154401710,5890,5890,5890,5890,0
20230629,154300,1154401710,5890,5890,5890,5890,0
20230629,154200,1154401710,5890,5890,5890,5890,0
20230629,154100,1154401710,5890,5890,5890,5890,0
20230629,154000,1154401710,5890,5890,5890,5890,0
20230629,153900,1154401710,5890,5890,5890,5890,0
20230629,153800,1154401710,5890,5890,5890,5890,0
20230629,153700,1154401710,5890,5890,5890,5890,0
20230629,153600,1154401710,5890,5890,5890,5890,0
20230629,153500,1154401710,5890,5890,5890,5890,0
20230629,153400,1154401710,5890,5890,5890,5890,0
20230629,153300,1154401710,5890,5890,5890,5890,0
20230629,153200,1154401710,5890,5890,5890,5890,0
20230629,153100,1154401710,5890,5890,5890,5890,0
20230629,153000,1154401710,5890,5890,5890,5890,6668
20230629,152900,1115127190,6040,6040,6040,6040,0
20230629,152800,1115127190,6040,6040,6040,6040,0
20230629,152700,1115127190,6040,6040,6040,6040,0
20230629,152600,1115127190,6040,6040,6040,6040,0
20230629,152500,1115127190,6040,6040,6040,6040,0
20230629,152400,1115127190,6040,6040,6040,6040,0
20230629,152300,1115127190,6040,6040,6040,6040,0
20230629,152200,1115127190,6040,6040,6040,6040,0
20230629,152100,1115127190,6040,6040,6040,6040,0
20230629,152000,1115127190,6040,6040,6040,6040,0
20230629,151900,1115127190,6040,6020,6040,6020,31
20230629,151800,1114940300,6020,6020,6020,6020,5
20230629,151700,1114910200,6050,6000,6070,6000,301
20230629,151600,1113102220,6000,6050,6050,6000,403
20230629,151500,1110681220,6050,6060,6060,6050,79
20230629,151400,1110202980,6060,6070,6070,6060,2
20230629,151300,1110190850,6070,6070,6070,6070,2
20230629,151200,1110178710,6070,6070,6070,6070,0
20230629,151100,1110178710,6070,6070,6070,6070,46
20230629,151000,1109899490,6080,6020,6080,6000,1012
20230629,150900,1103825230,6060,6000,6060,6000,579
20230629,150800,1100344850,6000,6020,6020,6000,112
20230629,150700,1099672650,6020,6020,6020,6020,2
20230629,150600,1099660610,6040,6000,6040,5980,476
20230629,150500,1096807080,6000,6080,6080,5980,3135
20230629,150400,1077973730,6090,6090,6090,6090,0
20230629,150300,1077973730,6090,6090,6090,6090,0
20230629,150200,1077973730,6090,6090,6090,6090,113
20230629,150100,1077285560,6090,6090,6100,6090,134
20230629,150000,1076469490,6040,6090,6100,6040,29
20230629,145900,1076293920,6090,6090,6090,6090,1
20230629,145800,1076287830,6100,6050,6100,6040,542
20230629,145700,1073004310,6040,6030,6040,6000,6034
20230629,145600,1036709690,6030,6030,6040,6030,142
20230629,145500,1035853380,6030,6030,6030,6030,450
20230629,145400,1033139880,6030,6030,6050,6020,359
20230629,145300,1030978020,6030,6030,6030,6030,186
20230629,145200,1029856440,6050,6030,6050,6030,127
20230629,145100,1029089830,6050,6050,6050,6050,3
20230629,145000,1029071680,6060,6030,6060,6020,1661
20230629,144900,1019057950,6040,6050,6050,6040,920
20230629,144800,1013499770,6050,6050,6080,6040,1049
20230629,144700,1007155750,6050,6080,6080,6050,64
20230629,144600,1006768340,6050,6080,6080,6050,801
20230629,144500,1001922160,6100,6100,6100,6100,113
20230629,144400,1001232860,6110,6110,6110,6110,0
20230629,144300,1001232860,6110,6110,6110,6110,0
20230629,144200,1001232860,6110,6110,6110,6110,1
20230629,144100,1001226750,6080,6080,6080,6080,9
20230629,144000,1001172030,6110,6090,6110,6050,414
20230629,143900,998666920,6060,6080,6110,6060,586
20230629,143800,995113220,6110,6100,6110,6080,156
20230629,143700,994163810,6110,6110,6110,6110,0
20230629,143600,994163810,6110,6110,6110,6110,0
20230629,143500,994163810,6110,6110,6110,6100,72
20230629,143400,993724400,6110,6110,6110,6110,1
20230629,143300,993718290,6100,6100,6100,6100,1
20230629,143200,993712190,6110,6110,6110,6110,0
20230629,143100,993712190,6110,6110,6110,6110,0
20230629,143000,993712190,6110,6110,6110,6110,792
20230629,142900,988873070,6100,6100,6100,6100,100
20230629,142800,988263070,6100,6110,6110,6100,4
20230629,142700,988238650,6110,6110,6110,6110,2
20230629,142600,988226430,6110,6110,6110,6110,0
20230629,142500,988226430,6110,6110,6110,6110,0
20230629,142400,988226430,6110,6110,6110,6110,0
20230629,142300,988226430,6110,6110,6110,6110,4
20230629,142200,988201990,6110,6110,6110,6110,0
20230629,142100,988201990,6110,6110,6110,6110,0
20230629,142000,988201990,6110,6110,6110,6110,0
20230629,141900,988201990,6110,6110,6110,6110,0
20230629,141800,988201990,6110,6110,6110,6110,0
20230629,141700,988201990,6110,6110,6110,6110,0
20230629,141600,988201990,6110,6110,6110,6110,10
20230629,141500,988140890,6110,6110,6110,6110,110
20230629,141400,987468790,6100,6100,6100,6100,25
20230629,141300,987316290,6110,6100,6110,6100,201
20230629,141200,986090180,6100,6100,6100,6100,0
20230629,141100,986090180,6100,6100,6100,6100,192
20230629,141000,984918980,6100,6090,6100,6090,5
20230629,140900,984888520,6090,6090,6090,6090,1
20230629,140800,984882430,6070,6070,6070,6070,43
20230629,140700,984621420,6080,6080,6080,6080,331
20230629,140600,982608940,6070,6070,6070,6070,0
20230629,140500,982608940,6070,6070,6070,6070,43
20230629,140400,982347930,6070,6070,6070,6070,0
20230629,140300,982347930,6070,6070,6070,6070,0
20230629,140200,982347930,6070,6070,6070,6070,0
20230629,140100,982347930,6070,6070,6070,6070,8
20230629,140000,982299370,6080,6080,6080,6080,20
20230629,135900,982177770,6080,6080,6080,6080,1
20230629,135800,982171690,6050,6080,6080,6050,2536
20230629,135700,966823710,6080,6080,6080,6080,64
20230629,135600,966434590,6150,6150,6150,6150,0
20230629,135500,966434590,6150,6150,6150,6150,0
20230629,135400,966434590,6150,6140,6150,6140,5
20230629,135300,966403880,6050,6070,6070,6050,570
20230629,135200,962953100,6070,6070,6070,6070,0
20230629,135100,962953100,6070,6070,6070,6070,0
20230629,135000,962953100,6070,6120,6120,6070,1032
20230629,134900,956663580,6150,6150,6150,6150,0
20230629,134800,956663580,6150,6150,6150,6150,0
20230629,134700,956663580,6150,6150,6150,6150,0
20230629,134600,956663580,6150,6150,6150,6150,0
20230629,134500,956663580,6150,6110,6150,6110,29
20230629,134400,956486260,6110,6110,6150,6110,34
20230629,134300,956278310,6150,6150,6150,6150,1
20230629,134200,956272160,6110,6140,6150,6110,26
20230629,134100,956113170,6150,6150,6150,6150,10
20230629,134000,956051670,6150,6150,6150,6150,0
20230629,133900,956051670,6150,6140,6150,6140,8
20230629,133800,956002490,6110,6110,6110,6110,25
20230629,133700,955849740,6100,6100,6100,6100,560
20230629,133600,952433740,6100,6110,6110,6100,228
20230629,133500,951040850,6100,6100,6100,6100,0
20230629,133400,951040850,6100,6110,6110,6100,521
20230629,133300,947858200,6110,6120,6120,6110,500
20230629,133200,944801210,6130,6130,6130,6130,401
20230629,133100,942343080,6130,6130,6130,6130,0
20230629,133000,942343080,6130,6130,6130,6130,0
20230629,132900,942343080,6130,6130,6130,6130,43
20230629,132800,942079490,6130,6130,6130,6110,187
20230629,132700,940936680,6130,6110,6130,6110,115
20230629,132600,940233870,6120,6110,6120,6110,63
20230629,132500,939848930,6130,6120,6130,6120,3
20230629,132400,939830560,6110,6110,6110,6110,96
20230629,132300,939244000,6120,6130,6130,6120,292
20230629,132200,937456880,6130,6130,6130,6130,0
20230629,132100,937456880,6130,6130,6130,6130,5
20230629,132000,937426230,6150,6140,6150,6140,2
20230629,131900,937413940,6120,6120,6120,6120,37
20230629,131800,937187500,6130,6130,6130,6130,2
20230629,131700,937175240,6150,6150,6150,6150,0
20230629,131600,937175240,6150,6150,6150,6150,0
20230629,131500,937175240,6150,6150,6150,6150,0
20230629,131400,937175240,6150,6140,6150,6140,100
20230629,131300,936560250,6140,6140,6140,6140,1
20230629,131200,936554110,6150,6150,6150,6150,1
20230629,131100,936547960,6150,6150,6150,6150,1
20230629,131000,936541810,6160,6160,6160,6160,10
20230629,130900,936480210,6160,6160,6160,6160,100
20230629,130800,935864210,6160,6160,6160,6160,24
20230629,130700,935716370,6160,6160,6160,6160,30
20230629,130600,935531570,6160,6150,6160,6110,380
20230629,130500,933208320,6110,6120,6120,6110,100
20230629,130400,932597070,6170,6170,6170,6170,0
20230629,130300,932597070,6170,6160,6170,6160,16
20230629,130200,932498500,6110,6110,6110,6110,0
20230629,130100,932498500,6110,6150,6150,6100,262
20230629,130000,930898060,6150,6150,6150,6150,0
20230629,125900,930898060,6150,6150,6150,6150,35
20230629,125800,930682810,6150,6140,6150,6140,426
20230629,125700,928064040,6140,6140,6140,6140,10
20230629,125600,928002640,6140,6130,6140,6130,3
20230629,125500,927984240,6080,6090,6090,6080,230
20230629,125400,926585830,6080,6120,6120,6080,45
20230629,125300,926312040,6140,6140,6140,6140,3
20230629,125200,926293620,6140,6140,6140,6140,1
20230629,125100,926287480,6140,6140,6140,6140,0
20230629,125000,926287480,6140,6140,6140,6140,20
20230629,124900,926164680,6170,6140,6170,6140,297
20230629,124800,924340520,6150,6080,6150,6080,1403
20230629,124700,915798060,6080,6080,6080,6080,26
20230629,124600,915639980,6080,6070,6080,6070,10
20230629,124500,915579220,6080,6080,6080,6080,0
20230629,124400,915579220,6080,6090,6090,6080,46
20230629,124300,915299530,6090,6090,6090,6090,0
20230629,124200,915299530,6090,6090,6090,6040,123
20230629,124100,914551400,6090,6040,6090,6040,344
20230629,124000,912472770,6040,6020,6040,6020,3
20230629,123900,912454680,6090,6050,6090,6000,2744
20230629,123800,895943270,6050,6060,6060,6050,1059
20230629,123700,889536220,6060,6070,6070,6060,1870
20230629,123600,878189670,6070,6090,6090,6070,717
20230629,123500,873832390,6090,6100,6100,6080,3290
20230629,123400,853804890,6100,6120,6120,6100,1621
20230629,123300,843909380,6150,6120,6150,6120,191
20230629,123200,842740430,6120,6120,6120,6120,20
20230629,123100,842618030,6160,6160,6160,6160,0
20230629,123000,842618030,6160,6160,6160,6160,0
20230629,122900,842618030,6160,6160,6160,6160,0
20230629,122800,842618030,6160,6150,6160,6100,1211
20230629,122700,835183710,6150,6140,6150,6140,234
20230629,122600,833746930,6130,6130,6130,6130,5
20230629,122500,833716280,6160,6160,6160,6160,0
20230629,122400,833716280,6160,6150,6160,6150,222
20230629,122300,832349760,6160,6100,6160,6100,2065
20230629,122200,819730100,6090,6090,6090,6090,3
20230629,122100,819711830,6100,6100,6100,6090,1083
20230629,122000,813105640,6140,6140,6140,6100,4642
20230629,121900,784761270,6120,6140,6140,6120,1075
20230629,121800,778176160,6140,6160,6160,6140,176
20230629,121700,777094630,6160,6160,6160,6160,20
20230629,121600,776971430,6160,6150,6160,6150,24
20230629,121500,776823770,6150,6150,6150,6150,48
20230629,121400,776528570,6150,6150,6150,6150,48
20230629,121300,776233370,6140,6140,6140,6140,0
20230629,121200,776233370,6140,6150,6150,6140,231
20230629,121100,774814530,6190,6190,6190,6190,74
20230629,121000,774356470,6190,6190,6190,6190,20
20230629,120900,774232670,6190,6190,6190,6190,318
20230629,120800,772264250,6190,6180,6190,6180,7
20230629,120700,772220980,6190,6190,6190,6190,2
20230629,120600,772208600,6140,6190,6190,6140,144
20230629,120500,771324390,6140,6140,6140,6140,700
20230629,120400,767026390,6190,6180,6190,6180,23
20230629,120300,766884230,6130,6140,6140,6130,724
20230629,120200,762443750,6200,6200,6200,6200,0
20230629,120100,762443750,6200,6200,6200,6200,0
20230629,120000,762443750,6200,6150,6200,6140,489
20230629,115900,759440780,6160,6160,6210,6150,73
20230629,115800,758991100,6210,6210,6210,6210,102
20230629,115700,758357680,6210,6210,6210,6210,1
20230629,115600,758351470,6160,6150,6210,6150,406
20230629,115500,755853460,6230,6230,6230,6230,100
20230629,115400,755230460,6260,6140,6260,6130,1706
20230629,115300,744711530,6140,6140,6140,6140,692
20230629,115200,740462650,6140,6150,6180,6140,1544
20230629,115100,730979310,6150,6150,6150,6150,1022
20230629,115000,724694010,6150,6180,6180,6150,3597
20230629,114900,702552190,6220,6220,6220,6220,2
20230629,114800,702539750,6180,6180,6180,6180,250
20230629,114700,700994750,6260,6260,6260,6260,0
20230629,114600,700994750,6260,6260,6260,6260,0
20230629,114500,700994750,6260,6220,6260,6220,203
20230629,114400,699727290,6170,6180,6250,6170,433
20230629,114300,697041360,6170,6180,6180,6160,1596
20230629,114200,687193480,6190,6220,6260,6180,2478
20230629,114100,671829500,6260,6230,6290,6220,551
20230629,114000,668384340,6230,6220,6230,6220,30
20230629,113900,668197730,6270,6220,6270,6220,35
20230629,113800,667979980,6270,6270,6270,6270,1
20230629,113700,667973710,6230,6270,6270,6230,2
20230629,113600,667961210,6230,6240,6240,6230,10
20230629,113500,667898880,6300,6290,6300,6290,3
20230629,113400,667879990,6290,6270,6290,6270,84
20230629,113300,667353280,6270,6240,6270,6230,429
20230629,113200,664678570,6240,6270,6270,6240,63
20230629,113100,664284910,6250,6260,6260,6250,4
20230629,113000,664259880,6310,6310,6310,6310,2
20230629,112900,664247260,6300,6290,6300,6290,100
20230629,112800,663617330,6310,6310,6310,6310,0
20230629,112700,663617330,6310,6310,6310,6310,0
20230629,112600,663617330,6310,6310,6310,6310,211
20230629,112500,662285920,6310,6310,6310,6310,0
20230629,112400,662285920,6310,6280,6310,6280,412
20230629,112300,659690830,6290,6290,6290,6290,0
20230629,112200,659690830,6290,6290,6290,6290,0
20230629,112100,659690830,6290,6290,6290,6290,17
20230629,112000,659583900,6290,6270,6290,6230,57
20230629,111900,659228470,6290,6290,6290,6290,1
20230629,111800,659222180,6230,6240,6240,6230,54
20230629,111700,658885710,6300,6300,6300,6300,0
20230629,111600,658885710,6300,6300,6310,6300,183
20230629,111500,657732800,6290,6300,6310,6230,29
20230629,111400,657551540,6290,6240,6290,6210,1627
20230629,111300,647414440,6240,6260,6260,6240,862
20230629,111200,642026920,6260,6280,6310,6260,357
20230629,111100,639791840,6310,6270,6310,6270,2
20230629,111000,639779260,6310,6280,6310,6270,650
20230629,110900,635702320,6280,6310,6310,6280,561
20230629,110800,632176110,6310,6310,6310,6310,21
20230629,110700,632043600,6310,6290,6310,6290,64
20230629,110600,631640620,6290,6280,6290,6280,18
20230629,110500,631527570,6290,6280,6290,6280,598
20230629,110400,627772120,6290,6300,6300,6290,532
20230629,110300,624425830,6320,6320,6320,6320,0
20230629,110200,624425830,6320,6320,6320,6320,0
20230629,110100,624425830,6320,6300,6320,6300,741
20230629,110000,619757500,6300,6270,6300,6270,103
20230629,105900,619111620,6300,6290,6300,6270,154
20230629,105800,618144480,6300,6290,6300,6260,2494
20230629,105700,602515510,6290,6300,6300,6290,212
20230629,105600,601181810,6320,6330,6330,6290,330
20230629,105500,599105950,6290,6290,6290,6290,1
20230629,105400,599099660,6330,6320,6330,6300,512
20230629,105300,595873190,6320,6340,6350,6320,4
20230629,105200,595847860,6350,6320,6360,6310,312
20230629,105100,593878270,6320,6330,6330,6320,213
20230629,105000,592532070,6360,6360,6360,6360,30
20230629,104900,592341270,6360,6360,6360,6320,6
20230629,104800,592303270,6320,6350,6360,6320,6
20230629,104700,592265180,6350,6340,6360,6340,1003
20230629,104600,585896130,6350,6340,6350,6340,2
20230629,104500,585883440,6350,6330,6350,6270,402
20230629,104400,583357750,6370,6370,6370,6370,2
20230629,104300,583345010,6370,6370,6370,6370,31
20230629,104200,583147540,6360,6320,6370,6310,413
20230629,104100,580527880,6310,6310,6310,6300,356
20230629,104000,578281530,6310,6300,6310,6300,12
20230629,103900,578205830,6310,6300,6310,6290,6
20230629,103800,578168010,6320,6320,6330,6320,53
20230629,103700,577833040,6340,6340,6340,6340,4
20230629,103600,577807680,6340,6320,6340,6260,210
20230629,103500,576481340,6270,6360,6370,6270,432
20230629,103400,573761600,6370,6280,6370,6260,1841
20230629,103300,562131250,6280,6280,6280,6280,0
20230629,103200,562131250,6280,6250,6280,6240,679
20230629,103100,557887930,6260,6260,6260,6250,19
20230629,103000,557769140,6270,6280,6280,6270,2
20230629,102900,557756590,6270,6270,6280,6250,361
20230629,102800,555496950,6280,6280,6280,6280,0
20230629,102700,555496950,6280,6280,6290,6280,54
20230629,102600,555157810,6290,6290,6290,6290,37
20230629,102500,554925080,6290,6280,6290,6220,35
20230629,102400,554707000,6280,6290,6290,6280,2
20230629,102300,554694430,6310,6220,6310,6220,1028
20230629,102200,548291450,6220,6220,6220,6210,987
20230629,102100,542162130,6200,6220,6220,6200,32
20230629,102000,541963240,6200,6200,6220,6200,2383
20230629,101900,527150780,6200,6190,6200,6190,21
20230629,101800,527020780,6200,6200,6200,6200,3
20230629,101700,527002180,6200,6170,6200,6160,1362
20230629,101600,518582030,6190,6190,6190,6170,961
20230629,101500,512643550,6190,6210,6210,6190,1037
20230629,101400,506216710,6220,6200,6220,6200,572
20230629,101300,502666110,6210,6210,6210,6210,101
20230629,101200,502038900,6210,6210,6210,6210,74
20230629,101100,501579360,6210,6200,6210,6200,146
20230629,101000,500674050,6200,6200,6200,6200,1408
20230629,100900,491944450,6210,6230,6230,6210,562
20230629,100800,488451660,6230,6250,6250,6230,2
20230629,100700,488439180,6250,6220,6250,6220,189
20230629,100600,487260820,6220,6230,6230,6210,623
20230629,100500,483390400,6290,6280,6290,6240,215
20230629,100400,482046650,6290,6280,6290,6280,13
20230629,100300,481965000,6280,6250,6280,6230,75
20230629,100200,481496800,6310,6300,6310,6230,575
20230629,100100,477873220,6310,6310,6310,6310,5
20230629,100000,477841670,6320,6310,6320,6310,6
20230629,095900,477803800,6330,6330,6330,6330,80
20230629,095800,477297400,6330,6320,6330,6320,2
20230629,095700,477284750,6330,6240,6330,6230,360
20230629,095600,475010540,6220,6220,6220,6220,1282
20230629,095500,467036500,6220,6240,6240,6210,296
20230629,095400,465191900,6260,6260,6260,6260,52
20230629,095300,464866380,6260,6260,6260,6260,0
20230629,095200,464866380,6260,6250,6260,6230,594
20230629,095100,461160250,6260,6260,6290,6260,140
20230629,095000,460283820,6290,6310,6310,6260,246
20230629,094900,458741100,6300,6310,6310,6300,383
20230629,094800,456327930,6310,6300,6330,6300,1443
20230629,094700,447197980,6300,6300,6300,6300,6
20230629,094600,447160180,6300,6300,6330,6300,42
20230629,094500,446895550,6330,6300,6330,6290,1428
20230629,094400,437859530,6300,6310,6320,6300,295
20230629,094300,436000780,6320,6330,6330,6320,379
20230629,094200,433603140,6330,6320,6330,6320,346
20230629,094100,431416300,6320,6310,6320,6270,878
20230629,094000,425869270,6310,6260,6310,6250,97
20230629,093900,425261690,6320,6250,6320,6250,283
20230629,093800,423490690,6250,6250,6250,6240,919
20230629,093700,417746980,6250,6250,6250,6230,1264
20230629,093600,409858260,6230,6270,6270,6230,31
20230629,093500,409664470,6270,6240,6270,6230,42
20230629,093400,409402630,6230,6270,6270,6220,718
20230629,093300,404911400,6270,6250,6270,6200,1106
20230629,093200,398038200,6250,6320,6320,6250,830
20230629,093100,392836140,6400,6420,6420,6320,382
20230629,093000,390390000,6430,6250,6430,6250,1621
20230629,092900,380229610,6280,6220,6280,6220,314
20230629,092800,378274550,6220,6170,6220,6170,337
20230629,092700,376184630,6170,6100,6170,6100,550
20230629,092600,372800690,6100,6170,6170,6100,1680
20230629,092500,362518330,6170,6110,6170,6110,922
20230629,092400,356845100,6110,6160,6160,6100,402
20230629,092300,354384540,6160,6110,6160,6090,1549
20230629,092200,344926890,6090,6100,6120,6080,1959
20230629,092100,332985990,6110,6140,6140,6090,2386
20230629,092000,318393660,6150,6180,6180,6140,2578
20230629,091900,302508270,6180,6210,6210,6180,889
20230629,091800,297013000,6220,6170,6220,6160,2569
20230629,091700,281156250,6180,6200,6220,6160,2554
20230629,091600,265368430,6200,6200,6240,6200,1793
20230629,091500,254245790,6200,6210,6240,6200,1783
20230629,091400,243170150,6210,6180,6220,6150,931
20230629,091300,237431390,6170,6250,6250,6160,3780
20230629,091200,213986230,6250,6290,6290,6220,4868
20230629,091100,183525970,6300,6330,6330,6290,2504
20230629,091000,167718490,6340,6390,6410,6340,2566
20230629,090900,151384270,6400,6390,6420,6390,1920
20230629,090800,139107760,6390,6390,6400,6390,539
20230629,090700,135663280,6390,6380,6390,6380,1530
20230629,090600,125889820,6380,6400,6410,6380,1403
20230629,090500,116915850,6400,6430,6430,6400,2778
20230629,090400,99078570,6440,6460,6460,6440,255
20230629,090300,97431470,6470,6450,6470,6420,2879
20230629,090200,78897150,6430,6440,6490,6430,2220
20230629,090100,64588430,6430,6420,6520,6410,2205
20230629,090000,50371620,6420,6430,6530,6420,7815