stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201400,2124093400,6970,6970,6970,6970,4323
20230629,201300,2124093400,6970,6970,6970,6970,0
20230629,201200,2124093400,6970,6970,6970,6970,0
20230629,201100,2124093400,6970,6970,6970,6970,0
20230629,201000,2124093400,6970,6970,6970,6970,0
20230629,200900,2124093400,6970,6970,6970,6970,0
20230629,200800,2124093400,6970,6970,6970,6970,0
20230629,200700,2124093400,6970,6970,6970,6970,0
20230629,200600,2124093400,6970,6970,6970,6970,0
20230629,200500,2124093400,6970,6970,6970,6970,0
20230629,200400,2124093400,6970,6970,6970,6970,0
20230629,200300,2124093400,6970,6970,6970,6970,0
20230629,200200,2124093400,6970,6970,6970,6970,0
20230629,200100,2124093400,6970,6970,6970,6970,0
20230629,200000,2124093400,6970,6970,6970,6970,0
20230629,195900,2124093400,6970,6970,6970,6970,0
20230629,195800,2124093400,6970,6970,6970,6970,0
20230629,195700,2124093400,6970,6970,6970,6970,0
20230629,195600,2124093400,6970,6970,6970,6970,0
20230629,195500,2124093400,6970,6970,6970,6970,0
20230629,195400,2124093400,6970,6970,6970,6970,0
20230629,195300,2124093400,6970,6970,6970,6970,0
20230629,195200,2124093400,6970,6970,6970,6970,0
20230629,195100,2124093400,6970,6970,6970,6970,0
20230629,195000,2124093400,6970,6970,6970,6970,0
20230629,194900,2124093400,6970,6970,6970,6970,0
20230629,194800,2124093400,6970,6970,6970,6970,0
20230629,194700,2124093400,6970,6970,6970,6970,0
20230629,194600,2124093400,6970,6970,6970,6970,0
20230629,194500,2124093400,6970,6970,6970,6970,0
20230629,194400,2124093400,6970,6970,6970,6970,4323
20230629,194300,2124093400,6970,6970,6970,6970,0
20230629,194200,2124093400,6970,6970,6970,6970,0
20230629,194100,2124093400,6970,6970,6970,6970,0
20230629,194000,2124093400,6970,6970,6970,6970,0
20230629,193900,2124093400,6970,6970,6970,6970,0
20230629,193800,2124093400,6970,6970,6970,6970,0
20230629,193700,2124093400,6970,6970,6970,6970,0
20230629,193600,2124093400,6970,6970,6970,6970,0
20230629,193500,2124093400,6970,6970,6970,6970,0
20230629,193400,2124093400,6970,6970,6970,6970,0
20230629,193300,2124093400,6970,6970,6970,6970,0
20230629,193200,2124093400,6970,6970,6970,6970,0
20230629,193100,2124093400,6970,6970,6970,6970,0
20230629,193000,2124093400,6970,6970,6970,6970,0
20230629,192900,2124093400,6970,6970,6970,6970,0
20230629,192800,2124093400,6970,6970,6970,6970,0
20230629,192700,2124093400,6970,6970,6970,6970,0
20230629,192600,2124093400,6970,6970,6970,6970,0
20230629,192500,2124093400,6970,6970,6970,6970,0
20230629,192400,2124093400,6970,6970,6970,6970,0
20230629,192300,2124093400,6970,6970,6970,6970,0
20230629,192200,2124093400,6970,6970,6970,6970,0
20230629,192100,2124093400,6970,6970,6970,6970,0
20230629,192000,2124093400,6970,6970,6970,6970,0
20230629,191900,2124093400,6970,6970,6970,6970,0
20230629,191800,2124093400,6970,6970,6970,6970,0
20230629,191700,2124093400,6970,6970,6970,6970,0
20230629,191600,2124093400,6970,6970,6970,6970,0
20230629,191500,2124093400,6970,6970,6970,6970,0
20230629,191400,2124093400,6970,6970,6970,6970,4323
20230629,191300,2124093400,6970,6970,6970,6970,0
20230629,191200,2124093400,6970,6970,6970,6970,0
20230629,191100,2124093400,6970,6970,6970,6970,0
20230629,191000,2124093400,6970,6970,6970,6970,0
20230629,190900,2124093400,6970,6970,6970,6970,0
20230629,190800,2124093400,6970,6970,6970,6970,0
20230629,190700,2124093400,6970,6970,6970,6970,0
20230629,190600,2124093400,6970,6970,6970,6970,0
20230629,190500,2124093400,6970,6970,6970,6970,0
20230629,190400,2124093400,6970,6970,6970,6970,0
20230629,190300,2124093400,6970,6970,6970,6970,0
20230629,190200,2124093400,6970,6970,6970,6970,0
20230629,190100,2124093400,6970,6970,6970,6970,0
20230629,190000,2124093400,6970,6970,6970,6970,0
20230629,185900,2124093400,6970,6970,6970,6970,0
20230629,185800,2124093400,6970,6970,6970,6970,0
20230629,185700,2124093400,6970,6970,6970,6970,0
20230629,185600,2124093400,6970,6970,6970,6970,0
20230629,185500,2124093400,6970,6970,6970,6970,0
20230629,185400,2124093400,6970,6970,6970,6970,0
20230629,185300,2124093400,6970,6970,6970,6970,0
20230629,185200,2124093400,6970,6970,6970,6970,0
20230629,185100,2124093400,6970,6970,6970,6970,0
20230629,185000,2124093400,6970,6970,6970,6970,0
20230629,184900,2124093400,6970,6970,6970,6970,0
20230629,184800,2124093400,6970,6970,6970,6970,0
20230629,184700,2124093400,6970,6970,6970,6970,0
20230629,184600,2124093400,6970,6970,6970,6970,0
20230629,184500,2124093400,6970,6970,6970,6970,0
20230629,184400,2124093400,6970,6970,6970,6970,4323
20230629,184300,2124093400,6970,6970,6970,6970,0
20230629,184200,2124093400,6970,6970,6970,6970,0
20230629,184100,2124093400,6970,6970,6970,6970,0
20230629,184000,2124093400,6970,6970,6970,6970,0
20230629,183900,2124093400,6970,6970,6970,6970,0
20230629,183800,2124093400,6970,6970,6970,6970,0
20230629,183700,2124093400,6970,6970,6970,6970,0
20230629,183600,2124093400,6970,6970,6970,6970,0
20230629,183500,2124093400,6970,6970,6970,6970,0
20230629,183400,2124093400,6970,6970,6970,6970,0
20230629,183300,2124093400,6970,6970,6970,6970,0
20230629,183200,2124093400,6970,6970,6970,6970,0
20230629,183100,2124093400,6970,6970,6970,6970,0
20230629,183000,2124093400,6970,6970,6970,6970,0
20230629,182900,2124093400,6970,6970,6970,6970,0
20230629,182800,2124093400,6970,6970,6970,6970,0
20230629,182700,2124093400,6970,6970,6970,6970,0
20230629,182600,2124093400,6970,6970,6970,6970,0
20230629,182500,2124093400,6970,6970,6970,6970,0
20230629,182400,2124093400,6970,6970,6970,6970,0
20230629,182300,2124093400,6970,6970,6970,6970,0
20230629,182200,2124093400,6970,6970,6970,6970,0
20230629,182100,2124093400,6970,6970,6970,6970,0
20230629,182000,2124093400,6970,6970,6970,6970,0
20230629,181900,2124093400,6970,6970,6970,6970,0
20230629,181800,2124093400,6970,6970,6970,6970,0
20230629,181700,2124093400,6970,6970,6970,6970,0
20230629,181600,2124093400,6970,6970,6970,6970,0
20230629,181500,2124093400,6970,6970,6970,6970,0
20230629,181400,2124093400,6970,6970,6970,6970,4323
20230629,181300,2124093400,6970,6970,6970,6970,0
20230629,181200,2124093400,6970,6970,6970,6970,0
20230629,181100,2124093400,6970,6970,6970,6970,0
20230629,181000,2124093400,6970,6970,6970,6970,0
20230629,180900,2124093400,6970,6970,6970,6970,0
20230629,180800,2124093400,6970,6970,6970,6970,0
20230629,180700,2124093400,6970,6970,6970,6970,0
20230629,180600,2124093400,6970,6970,6970,6970,0
20230629,180500,2124093400,6970,6970,6970,6970,0
20230629,180400,2124093400,6970,6970,6970,6970,0
20230629,180300,2124093400,6970,6970,6970,6970,0
20230629,180200,2124093400,6970,6970,6970,6970,0
20230629,180100,2124093400,6970,6970,6970,6970,0
20230629,180000,2124093400,6970,6970,6970,6970,0
20230629,175900,2124093400,6970,6970,6970,6970,0
20230629,175800,2124093400,6970,6970,6970,6970,0
20230629,175700,2124093400,6970,6970,6970,6970,0
20230629,175600,2124093400,6970,6970,6970,6970,0
20230629,175500,2124093400,6970,6970,6970,6970,0
20230629,175400,2124093400,6970,6970,6970,6970,0
20230629,175300,2124093400,6970,6970,6970,6970,0
20230629,175200,2124093400,6970,6970,6970,6970,0
20230629,175100,2124093400,6970,6970,6970,6970,0
20230629,175000,2124093400,6970,6970,6970,6970,0
20230629,174900,2124093400,6970,6970,6970,6970,0
20230629,174800,2124093400,6970,6970,6970,6970,0
20230629,174700,2124093400,6970,6970,6970,6970,0
20230629,174600,2124093400,6970,6970,6970,6970,0
20230629,174500,2124093400,6970,6970,6970,6970,0
20230629,174400,2124093400,6970,6970,6970,6970,4323
20230629,174300,2124093400,6970,6970,6970,6970,0
20230629,174200,2124093400,6970,6970,6970,6970,0
20230629,174100,2124093400,6970,6970,6970,6970,0
20230629,174000,2124093400,6970,6970,6970,6970,0
20230629,173900,2124093400,6970,6970,6970,6970,0
20230629,173800,2124093400,6970,6970,6970,6970,0
20230629,173700,2124093400,6970,6970,6970,6970,0
20230629,173600,2124093400,6970,6970,6970,6970,0
20230629,173500,2124093400,6970,6970,6970,6970,0
20230629,173400,2124093400,6970,6970,6970,6970,0
20230629,173300,2124093400,6970,6970,6970,6970,0
20230629,173200,2124093400,6970,6970,6970,6970,0
20230629,173100,2124093400,6970,6970,6970,6970,0
20230629,173000,2124093400,6970,6970,6970,6970,0
20230629,172900,2124093400,6970,6970,6970,6970,0
20230629,172800,2124093400,6970,6970,6970,6970,0
20230629,172700,2124093400,6970,6970,6970,6970,0
20230629,172600,2124093400,6970,6970,6970,6970,0
20230629,172500,2124093400,6970,6970,6970,6970,0
20230629,172400,2124093400,6970,6970,6970,6970,0
20230629,172300,2124093400,6970,6970,6970,6970,0
20230629,172200,2124093400,6970,6970,6970,6970,0
20230629,172100,2124093400,6970,6970,6970,6970,0
20230629,172000,2124093400,6970,6970,6970,6970,0
20230629,171900,2124093400,6970,6970,6970,6970,0
20230629,171800,2124093400,6970,6970,6970,6970,0
20230629,171700,2124093400,6970,6970,6970,6970,0
20230629,171600,2124093400,6970,6970,6970,6970,0
20230629,171500,2124093400,6970,6970,6970,6970,0
20230629,171400,2124093400,6970,6970,6970,6970,4323
20230629,171300,2124093400,6970,6970,6970,6970,0
20230629,171200,2124093400,6970,6970,6970,6970,0
20230629,171100,2124093400,6970,6970,6970,6970,0
20230629,171000,2124093400,6970,6970,6970,6970,0
20230629,170900,2124093400,6970,6970,6970,6970,0
20230629,170800,2124093400,6970,6970,6970,6970,0
20230629,170700,2124093400,6970,6970,6970,6970,0
20230629,170600,2124093400,6970,6970,6970,6970,0
20230629,170500,2124093400,6970,6970,6970,6970,0
20230629,170400,2124093400,6970,6970,6970,6970,0
20230629,170300,2124093400,6970,6970,6970,6970,0
20230629,170200,2124093400,6970,6970,6970,6970,0
20230629,170100,2124093400,6970,6970,6970,6970,0
20230629,170000,2124093400,6970,6970,6970,6970,0
20230629,165900,2124093400,6970,6970,6970,6970,0
20230629,165800,2124093400,6970,6970,6970,6970,0
20230629,165700,2124093400,6970,6970,6970,6970,0
20230629,165600,2124093400,6970,6970,6970,6970,0
20230629,165500,2124093400,6970,6970,6970,6970,0
20230629,165400,2124093400,6970,6970,6970,6970,0
20230629,165300,2124093400,6970,6970,6970,6970,0
20230629,165200,2124093400,6970,6970,6970,6970,0
20230629,165100,2124093400,6970,6970,6970,6970,0
20230629,165000,2124093400,6970,6970,6970,6970,0
20230629,164900,2124093400,6970,6970,6970,6970,0
20230629,164800,2124093400,6970,6970,6970,6970,0
20230629,164700,2124093400,6970,6970,6970,6970,0
20230629,164600,2124093400,6970,6970,6970,6970,0
20230629,164500,2124093400,6970,6970,6970,6970,0
20230629,164400,2124093400,6970,6970,6970,6970,4323
20230629,164300,2124093400,6970,6970,6970,6970,0
20230629,164200,2124093400,6970,6970,6970,6970,0
20230629,164100,2124093400,6970,6970,6970,6970,0
20230629,164000,2124093400,6970,6970,6970,6970,0
20230629,163900,2124093400,6970,6970,6970,6970,0
20230629,163800,2124093400,6970,6970,6970,6970,0
20230629,163700,2124093400,6970,6970,6970,6970,0
20230629,163600,2124093400,6970,6970,6970,6970,0
20230629,163500,2124093400,6970,6970,6970,6970,0
20230629,163400,2124093400,6970,6970,6970,6970,0
20230629,163300,2124093400,6970,6970,6970,6970,0
20230629,163200,2124093400,6970,6970,6970,6970,0
20230629,163100,2124093400,6970,6970,6970,6970,0
20230629,163000,2124093400,6970,6970,6970,6970,0
20230629,162900,2124093400,6970,6970,6970,6970,0
20230629,162800,2124093400,6970,6970,6970,6970,0
20230629,162700,2124093400,6970,6970,6970,6970,0
20230629,162600,2124093400,6970,6970,6970,6970,0
20230629,162500,2124093400,6970,6970,6970,6970,0
20230629,162400,2124093400,6970,6970,6970,6970,0
20230629,162300,2124093400,6970,6970,6970,6970,0
20230629,162200,2124093400,6970,6970,6970,6970,0
20230629,162100,2124093400,6970,6970,6970,6970,0
20230629,162000,2124093400,6970,6970,6970,6970,0
20230629,161900,2124093400,6970,6970,6970,6970,0
20230629,161800,2124093400,6970,6970,6970,6970,0
20230629,161700,2124093400,6970,6970,6970,6970,0
20230629,161600,2124093400,6970,6970,6970,6970,0
20230629,161500,2124093400,6970,6970,6970,6970,0
20230629,161400,2124093400,6970,6970,6970,6970,4323
20230629,161300,2124093400,6970,6970,6970,6970,0
20230629,161200,2124093400,6970,6970,6970,6970,0
20230629,161100,2124093400,6970,6970,6970,6970,0
20230629,161000,2124093400,6970,6970,6970,6970,0
20230629,160900,2124093400,6970,6970,6970,6970,0
20230629,160800,2124093400,6970,6970,6970,6970,0
20230629,160700,2124093400,6970,6970,6970,6970,0
20230629,160600,2124093400,6970,6970,6970,6970,0
20230629,160500,2124093400,6970,6970,6970,6970,0
20230629,160400,2124093400,6970,6970,6970,6970,0
20230629,160300,2124093400,6970,6970,6970,6970,0
20230629,160200,2124093400,6970,6970,6970,6970,0
20230629,160100,2124093400,6970,6970,6970,6970,0
20230629,160000,2124093400,6970,6970,6970,6970,0
20230629,155900,2124093400,6970,6970,6970,6970,0
20230629,155800,2124093400,6970,6970,6970,6970,0
20230629,155700,2124093400,6970,6970,6970,6970,0
20230629,155600,2124093400,6970,6970,6970,6970,0
20230629,155500,2124093400,6970,6970,6970,6970,0
20230629,155400,2124093400,6970,6970,6970,6970,0
20230629,155300,2124093400,6970,6970,6970,6970,0
20230629,155200,2124093400,6970,6970,6970,6970,0
20230629,155100,2124093400,6970,6970,6970,6970,0
20230629,155000,2124093400,6970,6970,6970,6970,0
20230629,154900,2124093400,6970,6970,6970,6970,0
20230629,154800,2124093400,6970,6970,6970,6970,0
20230629,154700,2124093400,6970,6970,6970,6970,0
20230629,154600,2124093400,6970,6970,6970,6970,0
20230629,154500,2124093400,6970,6970,6970,6970,0
20230629,154400,2124093400,6970,6970,6970,6970,4323
20230629,154300,2124093400,6970,6970,6970,6970,0
20230629,154200,2124093400,6970,6970,6970,6970,0
20230629,154100,2124093400,6970,6970,6970,6970,0
20230629,154000,2124093400,6970,6970,6970,6970,0
20230629,153900,2124093400,6970,6970,6970,6970,0
20230629,153800,2124093400,6970,6970,6970,6970,0
20230629,153700,2124093400,6970,6970,6970,6970,0
20230629,153600,2124093400,6970,6970,6970,6970,0
20230629,153500,2124093400,6970,6970,6970,6970,0
20230629,153400,2124093400,6970,6970,6970,6970,0
20230629,153300,2124093400,6970,6970,6970,6970,0
20230629,153200,2124093400,6970,6970,6970,6970,0
20230629,153100,2124093400,6970,6970,6970,6970,0
20230629,153000,2124093400,6970,6970,6970,6970,4323
20230629,152900,2093962090,7030,7030,7030,7030,0
20230629,152800,2093962090,7030,7030,7030,7030,0
20230629,152700,2093962090,7030,7030,7030,7030,0
20230629,152600,2093962090,7030,7030,7030,7030,0
20230629,152500,2093962090,7030,7030,7030,7030,0
20230629,152400,2093962090,7030,7030,7030,7030,0
20230629,152300,2093962090,7030,7030,7030,7030,0
20230629,152200,2093962090,7030,7030,7030,7030,0
20230629,152100,2093962090,7030,7030,7030,7030,0
20230629,152000,2093962090,7030,7030,7030,7030,0
20230629,151900,2093962090,7030,7030,7040,7030,75
20230629,151800,2093434590,7020,7020,7020,7020,39
20230629,151700,2093160810,6970,7000,7020,6970,3200
20230629,151600,2070780950,7000,7010,7010,6990,190
20230629,151500,2069451380,7010,7000,7010,7000,356
20230629,151400,2066956730,7010,7020,7020,7010,284
20230629,151300,2064963400,7010,7010,7020,7010,415
20230629,151200,2062052710,7000,6990,7000,6990,793
20230629,151100,2056506490,6990,7000,7000,6990,271
20230629,151000,2054609790,7000,7010,7010,7000,2397
20230629,150900,2037809670,7010,6990,7010,6990,549
20230629,150800,2033968480,6990,6990,7000,6990,199
20230629,150700,2032577460,7020,7020,7020,7020,50
20230629,150600,2032226460,7020,7020,7020,7020,0
20230629,150500,2032226460,7020,7020,7020,7020,230
20230629,150400,2030611860,6970,7020,7020,6970,831
20230629,150300,2024795560,7020,7030,7030,7020,43
20230629,150200,2024493620,7030,7030,7030,7030,1717
20230629,150100,2012423110,7050,7050,7050,7050,5
20230629,150000,2012387860,7030,7010,7050,7010,168
20230629,145900,2011208570,7020,7050,7050,7020,118
20230629,145800,2010379280,7030,7030,7030,7030,3
20230629,145700,2010358190,7070,7060,7070,7030,6010
20230629,145600,1967970240,7060,7060,7060,7060,20
20230629,145500,1967829040,7070,7070,7070,7070,9
20230629,145400,1967765410,7070,7020,7070,7010,1120
20230629,145300,1959891620,7020,7030,7030,7020,147
20230629,145200,1958858250,7030,7020,7030,7020,3
20230629,145100,1958837170,7010,7020,7020,6990,211
20230629,145000,1957360190,7030,7030,7030,7030,1
20230629,144900,1957353160,7020,7020,7020,7020,50
20230629,144800,1957002160,6990,7020,7020,6990,11
20230629,144700,1956925240,7010,7010,7020,6960,5105
20230629,144600,1921299060,7020,7010,7030,7010,196
20230629,144500,1919925070,7010,7010,7010,7010,29
20230629,144400,1919721780,7010,7010,7010,7010,28
20230629,144300,1919525500,7010,7040,7040,7010,698
20230629,144200,1914617980,7040,7030,7040,7030,83
20230629,144100,1914033890,7030,7050,7050,7030,791
20230629,144000,1908473130,7050,7060,7060,7050,327
20230629,143900,1906167730,7070,7070,7070,7070,36
20230629,143800,1905913210,7070,7090,7090,7070,390
20230629,143700,1903148950,7090,7070,7090,7070,750
20230629,143600,1897843390,7030,6990,7030,6990,5867
20230629,143500,1856650740,6990,6990,6990,6990,168
20230629,143400,1855476420,6990,6990,7000,6970,246
20230629,143300,1853757390,6990,7000,7000,6990,45
20230629,143200,1853442590,6970,6990,7000,6970,253
20230629,143100,1851677330,7000,6990,7000,6990,163
20230629,143000,1850536530,6970,6970,6970,6970,1803
20230629,142900,1837969620,6950,7010,7010,6950,2104
20230629,142800,1823272730,7010,7010,7010,6950,6918
20230629,142700,1775074170,7000,7010,7010,7000,1508
20230629,142600,1764512100,7010,7030,7030,7010,823
20230629,142500,1758741200,7020,7030,7030,7020,658
20230629,142400,1754120870,7030,7070,7070,7030,105
20230629,142300,1753382470,7070,7080,7080,7070,152
20230629,142200,1752307720,7080,7020,7080,7020,597
20230629,142100,1748109940,7020,7070,7070,7020,5443
20230629,142000,1709772690,7090,7090,7090,7090,1001
20230629,141900,1702675600,7070,7070,7070,7070,0
20230629,141800,1702675600,7070,7070,7070,7060,102
20230629,141700,1701954660,7070,7070,7070,7070,11
20230629,141600,1701876890,7070,7060,7070,7050,269
20230629,141500,1699979940,7050,7080,7080,7050,452
20230629,141400,1696790300,7050,7050,7080,7050,612
20230629,141300,1692475010,7050,7100,7130,7050,1822
20230629,141200,1679594680,7110,7130,7130,7110,511
20230629,141100,1675961440,7120,7120,7120,7120,202
20230629,141000,1674523200,7120,7120,7120,7120,9
20230629,140900,1674459120,7120,7100,7120,7100,113
20230629,140800,1673654740,7110,7110,7110,7110,81
20230629,140700,1673078830,7080,7110,7120,7070,720
20230629,140600,1667980760,7070,7070,7110,7060,157
20230629,140500,1666870960,7060,7060,7110,7060,821
20230629,140400,1661051400,7060,7060,7110,7050,1710
20230629,140300,1648981920,7130,7040,7130,7040,8418
20230629,140200,1589641810,7040,7020,7040,7020,2476
20230629,140100,1572221260,7030,7040,7040,7020,364
20230629,140000,1569661320,7040,6940,7050,6930,8009
20230629,135900,1513829410,6950,7110,7120,6900,19242
20230629,135800,1378951800,7120,7100,7120,7100,1593
20230629,135700,1367635350,7100,7120,7120,7090,1733
20230629,135600,1355333810,7120,7190,7190,7100,25299
20230629,135500,1174516620,7200,7200,7220,7200,3826
20230629,135400,1146969400,7200,7200,7200,7200,350
20230629,135300,1144449400,7200,7200,7210,7200,1299
20230629,135200,1135092430,7210,7230,7230,7200,5145
20230629,135100,1097991540,7250,7250,7250,7250,86
20230629,135000,1097368040,7250,7220,7250,7220,201
20230629,134900,1095916190,7230,7230,7230,7230,775
20230629,134800,1090312940,7230,7230,7230,7230,126
20230629,134700,1089401960,7220,7230,7230,7220,243
20230629,134600,1087645080,7230,7230,7230,7230,762
20230629,134500,1082135820,7230,7240,7240,7230,1641
20230629,134400,1070266980,7240,7240,7240,7240,281
20230629,134300,1068232540,7240,7260,7260,7240,3506
20230629,134200,1042815620,7260,7270,7270,7260,301
20230629,134100,1040627370,7280,7280,7280,7280,30
20230629,134000,1040408970,7280,7280,7280,7280,83
20230629,133900,1039804730,7280,7280,7280,7280,3
20230629,133800,1039782890,7280,7280,7280,7280,3
20230629,133700,1039761050,7280,7270,7280,7270,95
20230629,133600,1039069480,7270,7270,7270,7270,4
20230629,133500,1039040400,7270,7270,7270,7270,98
20230629,133400,1038327940,7260,7260,7260,7260,12
20230629,133300,1038240820,7260,7260,7260,7260,14
20230629,133200,1038139180,7270,7260,7270,7260,51
20230629,133100,1037768910,7250,7250,7250,7250,316
20230629,133000,1035477910,7250,7270,7270,7250,1067
20230629,132900,1027731410,7270,7280,7280,7270,39
20230629,132800,1027447510,7280,7280,7280,7280,24
20230629,132700,1027272790,7280,7280,7290,7280,3
20230629,132600,1027250940,7280,7280,7280,7280,107
20230629,132500,1026471980,7270,7280,7280,7270,229
20230629,132400,1024805010,7290,7290,7290,7290,1
20230629,132300,1024797720,7280,7290,7290,7280,2
20230629,132200,1024783150,7290,7290,7290,7290,0
20230629,132100,1024783150,7290,7290,7290,7290,112
20230629,132000,1023966670,7290,7300,7300,7290,25
20230629,131900,1023784410,7310,7310,7310,7300,210
20230629,131800,1022249960,7300,7290,7300,7290,464
20230629,131700,1018866600,7300,7300,7300,7300,231
20230629,131600,1017180300,7310,7310,7310,7300,765
20230629,131500,1011588420,7330,7330,7330,7330,0
20230629,131400,1011588420,7330,7330,7330,7330,100
20230629,131300,1010855420,7320,7330,7330,7320,1563
20230629,131200,999414240,7330,7320,7330,7320,51
20230629,131100,999040910,7300,7300,7300,7300,0
20230629,131000,999040910,7300,7300,7300,7300,0
20230629,130900,999040910,7300,7320,7320,7300,229
20230629,130800,997368150,7300,7300,7300,7300,0
20230629,130700,997368150,7300,7300,7300,7300,177
20230629,130600,996076050,7300,7360,7360,7300,4554
20230629,130500,962724740,7340,7340,7340,7340,106
20230629,130400,961946700,7360,7370,7370,7360,15
20230629,130300,961836200,7370,7370,7370,7370,223
20230629,130200,960192690,7370,7330,7370,7330,510
20230629,130100,956453990,7350,7340,7350,7340,344
20230629,130000,953925600,7320,7330,7330,7320,201
20230629,125900,952453440,7330,7360,7360,7330,1848
20230629,125800,938872440,7360,7360,7360,7360,5
20230629,125700,938835640,7370,7370,7370,7370,200
20230629,125600,937361640,7370,7370,7370,7370,89
20230629,125500,936705710,7350,7360,7360,7350,721
20230629,125400,931402420,7380,7380,7380,7380,0
20230629,125300,931402420,7380,7380,7380,7380,66
20230629,125200,930915340,7380,7370,7380,7370,149
20230629,125100,929815730,7380,7390,7390,7380,607
20230629,125000,925335320,7380,7380,7380,7380,0
20230629,124900,925335320,7380,7380,7380,7380,335
20230629,124800,922863020,7390,7390,7390,7390,36
20230629,124700,922596980,7390,7370,7390,7370,678
20230629,124600,917594300,7360,7360,7370,7350,1487
20230629,124500,906650600,7360,7360,7360,7360,31
20230629,124400,906422440,7360,7370,7370,7360,422
20230629,124300,903312340,7370,7380,7390,7370,310
20230629,124200,901024960,7380,7380,7390,7380,286
20230629,124100,898914270,7380,7360,7380,7360,191
20230629,124000,897506770,7350,7350,7350,7350,60
20230629,123900,897065770,7360,7360,7360,7360,196
20230629,123800,895623210,7380,7380,7380,7380,143
20230629,123700,894567870,7360,7380,7380,7360,125
20230629,123600,893645490,7360,7380,7380,7360,595
20230629,123500,889263330,7370,7370,7370,7370,2
20230629,123400,889248590,7380,7380,7380,7370,127
20230629,123300,888311450,7380,7370,7380,7370,236
20230629,123200,886570770,7370,7370,7370,7370,33
20230629,123100,886327560,7370,7310,7380,7310,2748
20230629,123000,866131780,7340,7340,7340,7340,323
20230629,122900,863760960,7340,7340,7340,7340,100
20230629,122800,863026960,7340,7340,7350,7340,686
20230629,122700,857987170,7340,7330,7340,7330,1296
20230629,122600,848483750,7320,7320,7320,7320,85
20230629,122500,847861550,7320,7300,7320,7300,320
20230629,122400,845524150,7290,7290,7290,7290,14
20230629,122300,845422090,7280,7280,7280,7280,0
20230629,122200,845422090,7280,7280,7280,7280,0
20230629,122100,845422090,7280,7280,7280,7280,0
20230629,122000,845422090,7280,7280,7280,7280,0
20230629,121900,845422090,7280,7280,7280,7280,499
20230629,121800,841789370,7280,7280,7280,7280,1
20230629,121700,841782090,7280,7280,7280,7280,0
20230629,121600,841782090,7280,7280,7280,7280,3
20230629,121500,841760250,7280,7280,7280,7280,165
20230629,121400,840559050,7280,7280,7280,7280,0
20230629,121300,840559050,7280,7270,7280,7270,91
20230629,121200,839896670,7260,7260,7260,7260,0
20230629,121100,839896670,7260,7240,7260,7240,363
20230629,121000,837268350,7240,7260,7260,7240,3007
20230629,120900,815466680,7280,7280,7280,7280,0
20230629,120800,815466680,7280,7260,7280,7250,442
20230629,120700,812257630,7260,7250,7260,7250,9
20230629,120600,812192350,7250,7250,7250,7250,60
20230629,120500,811757350,7250,7250,7250,7250,100
20230629,120400,811032350,7260,7260,7260,7260,139
20230629,120300,810023210,7260,7260,7260,7260,0
20230629,120200,810023210,7260,7260,7260,7260,1
20230629,120100,810015950,7260,7260,7260,7260,0
20230629,120000,810015950,7260,7260,7260,7260,0
20230629,115900,810015950,7260,7280,7280,7260,607
20230629,115800,805608530,7290,7290,7290,7290,0
20230629,115700,805608530,7290,7290,7290,7290,0
20230629,115600,805608530,7290,7290,7290,7290,1
20230629,115500,805601240,7290,7290,7290,7290,0
20230629,115400,805601240,7290,7290,7290,7290,0
20230629,115300,805601240,7290,7300,7300,7290,905
20230629,115200,798998860,7300,7300,7300,7300,571
20230629,115100,794830560,7300,7310,7310,7300,1147
20230629,115000,786456990,7310,7310,7310,7310,0
20230629,114900,786456990,7310,7310,7310,7310,0
20230629,114800,786456990,7310,7310,7310,7310,7
20230629,114700,786405820,7320,7320,7320,7320,0
20230629,114600,786405820,7320,7320,7320,7320,0
20230629,114500,786405820,7320,7320,7320,7320,137
20230629,114400,785402980,7310,7300,7310,7300,640
20230629,114300,780724600,7270,7280,7280,7270,30
20230629,114200,780506340,7270,7290,7290,7270,283
20230629,114100,778445390,7300,7300,7300,7300,160
20230629,114000,777277390,7310,7310,7310,7310,10
20230629,113900,777204290,7310,7310,7310,7310,305
20230629,113800,774974740,7320,7320,7320,7320,62
20230629,113700,774520900,7320,7320,7330,7320,119
20230629,113600,773649710,7320,7320,7330,7310,86
20230629,113500,773020670,7320,7310,7320,7310,920
20230629,113400,766286470,7320,7320,7320,7320,0
20230629,113300,766286470,7320,7300,7320,7300,451
20230629,113200,762994150,7300,7300,7300,7300,10
20230629,113100,762921150,7300,7300,7300,7300,133
20230629,113000,761950250,7290,7290,7290,7290,0
20230629,112900,761950250,7290,7300,7300,7290,601
20230629,112800,757568920,7300,7290,7300,7290,109
20230629,112700,756774220,7290,7290,7290,7290,0
20230629,112600,756774220,7290,7290,7320,7280,995
20230629,112500,749507130,7270,7280,7280,7270,132
20230629,112400,748547170,7260,7260,7260,7260,1
20230629,112300,748539910,7250,7250,7260,7250,120
20230629,112200,747669890,7240,7240,7240,7240,144
20230629,112100,746627330,7240,7240,7240,7240,14
20230629,112000,746525970,7240,7300,7300,7240,23
20230629,111900,746358190,7300,7280,7300,7270,344
20230629,111800,743851790,7240,7240,7240,7240,664
20230629,111700,739044430,7230,7250,7260,7230,929
20230629,111600,732302330,7210,7210,7210,7210,0
20230629,111500,732302330,7210,7210,7210,7210,20
20230629,111400,732158130,7200,7220,7220,7200,1000
20230629,111300,724957300,7200,7250,7250,7200,10000
20230629,111200,652859850,7260,7260,7260,7260,2100
20230629,111100,637613850,7260,7260,7260,7260,1
20230629,111000,637606590,7260,7280,7280,7260,134
20230629,110900,636631760,7290,7280,7290,7280,90
20230629,110800,635976260,7310,7250,7310,7250,128
20230629,110700,635045200,7300,7300,7300,7300,1107
20230629,110600,626964100,7300,7250,7300,7250,4092
20230629,110500,597100210,7250,7260,7260,7250,174
20230629,110400,595837700,7260,7260,7260,7260,308
20230629,110300,593601620,7300,7260,7300,7260,301
20230629,110200,591414360,7300,7260,7300,7260,1140
20230629,110100,583136760,7300,7260,7300,7260,144
20230629,110000,582090870,7300,7290,7300,7290,3
20230629,105900,582068980,7260,7260,7260,7260,300
20230629,105800,579890980,7300,7270,7300,7270,179
20230629,105700,578584430,7260,7240,7260,7240,699
20230629,105600,573523350,7240,7280,7280,7240,295
20230629,105500,571383950,7280,7280,7280,7280,2
20230629,105400,571369390,7250,7280,7280,7250,62
20230629,105300,570919260,7260,7270,7270,7250,111
20230629,105200,570113660,7280,7310,7310,7280,2245
20230629,105100,553725610,7310,7320,7320,7310,200
20230629,105000,552263560,7320,7320,7320,7320,336
20230629,104900,549804040,7310,7300,7310,7300,314
20230629,104800,547509260,7300,7250,7320,7250,4161
20230629,104700,517172940,7230,7230,7230,7230,100
20230629,104600,516449940,7250,7250,7250,7250,0
20230629,104500,516449940,7250,7230,7250,7230,21
20230629,104400,516298090,7230,7230,7230,7230,330
20230629,104300,513912190,7250,7250,7250,7230,212
20230629,104200,512379390,7230,7230,7230,7230,34
20230629,104100,512133570,7250,7250,7250,7250,0
20230629,104000,512133570,7250,7250,7250,7250,100
20230629,103900,511408570,7220,7210,7220,7210,300
20230629,103800,509244580,7210,7250,7250,7210,2522
20230629,103700,491059430,7250,7230,7250,7220,905
20230629,103600,484516270,7210,7210,7210,7210,6
20230629,103500,484473010,7220,7230,7230,7220,166
20230629,103400,483273830,7230,7250,7260,7230,400
20230629,103300,480374530,7250,7250,7250,7250,20
20230629,103200,480229530,7250,7250,7250,7250,10
20230629,103100,480157030,7250,7220,7250,7220,90
20230629,103000,479507170,7220,7220,7220,7220,0
20230629,102900,479507170,7220,7230,7230,7220,620
20230629,102800,475025740,7270,7260,7270,7260,13
20230629,102700,474931330,7270,7260,7270,7250,116
20230629,102600,474089130,7260,7260,7260,7260,50
20230629,102500,473726130,7260,7260,7260,7260,35
20230629,102400,473472030,7230,7230,7230,7230,5
20230629,102300,473435880,7230,7210,7230,7210,502
20230629,102200,469808500,7220,7220,7220,7220,69
20230629,102100,469310320,7220,7220,7220,7220,5
20230629,102000,469274220,7220,7200,7220,7200,322
20230629,101900,466952520,7200,7200,7200,7200,88
20230629,101800,466318920,7190,7180,7190,7170,389
20230629,101700,463524030,7170,7170,7170,7170,0
20230629,101600,463524030,7170,7160,7170,7150,1753
20230629,101500,450971270,7160,7170,7170,7160,597
20230629,101400,446693250,7170,7180,7190,7170,622
20230629,101300,442232840,7180,7180,7190,7180,706
20230629,101200,437162650,7180,7180,7180,7180,108
20230629,101100,436387210,7180,7180,7190,7180,198
20230629,101000,434965560,7180,7180,7180,7180,247
20230629,100900,433192100,7190,7190,7190,7190,310
20230629,100800,430963200,7190,7200,7200,7190,202
20230629,100700,429510730,7200,7200,7200,7200,513
20230629,100600,425817130,7220,7220,7220,7200,246
20230629,100500,424043620,7220,7220,7220,7220,6
20230629,100400,424000300,7220,7200,7220,7180,1715
20230629,100300,411676200,7210,7200,7210,7200,361
20230629,100200,409076700,7200,7200,7200,7200,322
20230629,100100,406758300,7200,7230,7230,7200,5375
20230629,100000,367958190,7230,7230,7230,7230,321
20230629,095900,365637360,7220,7250,7250,7220,1300
20230629,095800,356232010,7250,7250,7250,7250,200
20230629,095700,354782010,7270,7270,7270,7270,0
20230629,095600,354782010,7270,7250,7270,7250,575
20230629,095500,350613200,7250,7260,7260,7250,212
20230629,095400,349075800,7280,7280,7280,7280,0
20230629,095300,349075800,7280,7280,7280,7280,2
20230629,095200,349061240,7240,7240,7240,7240,0
20230629,095100,349061240,7240,7280,7280,7240,2
20230629,095000,349046720,7280,7280,7280,7280,2
20230629,094900,349032160,7230,7280,7280,7230,456
20230629,094800,345733150,7240,7240,7240,7240,3
20230629,094700,345711430,7240,7240,7240,7240,25
20230629,094600,345530430,7240,7250,7280,7240,1117
20230629,094500,337417810,7250,7250,7250,7240,667
20230629,094400,332582540,7250,7240,7260,7240,251
20230629,094300,330763470,7260,7240,7260,7240,5772
20230629,094200,288914170,7240,7240,7240,7230,1014
20230629,094100,281581180,7240,7240,7240,7230,763
20230629,094000,276064560,7240,7240,7240,7230,383
20230629,093900,273293640,7230,7250,7250,7230,605
20230629,093800,268912870,7250,7240,7280,7240,53
20230629,093700,268529090,7240,7290,7290,7240,981
20230629,093600,261398760,7290,7290,7290,7290,10
20230629,093500,261325860,7300,7300,7300,7270,172
20230629,093400,260073320,7300,7300,7300,7300,3
20230629,093300,260051420,7300,7300,7300,7300,80
20230629,093200,259467420,7300,7290,7300,7290,7
20230629,093100,259416370,7300,7300,7300,7300,203
20230629,093000,257934470,7300,7310,7310,7300,2
20230629,092900,257919860,7310,7280,7310,7280,253
20230629,092800,256075350,7280,7280,7280,7260,184
20230629,092700,254737450,7280,7260,7280,7260,360
20230629,092600,252119410,7260,7260,7260,7260,210
20230629,092500,250594810,7260,7230,7260,7230,1149
20230629,092400,242277560,7240,7230,7240,7230,270
20230629,092300,240325430,7230,7220,7260,7220,1281
20230629,092200,231059440,7220,7230,7230,7220,673
20230629,092100,226200370,7220,7210,7220,7200,1850
20230629,092000,212858900,7220,7230,7230,7220,226
20230629,091900,211227160,7210,7220,7240,7210,1230
20230629,091800,202349530,7220,7260,7260,7220,2929
20230629,091700,181122910,7280,7260,7280,7260,783
20230629,091600,175438130,7290,7240,7290,7240,25
20230629,091500,175256530,7240,7290,7290,7240,443
20230629,091400,172048910,7290,7220,7290,7220,1788
20230629,091300,159088060,7250,7250,7250,7220,2101
20230629,091200,143888770,7250,7220,7250,7220,660
20230629,091100,139123120,7220,7190,7220,7190,640
20230629,091000,134513710,7170,7190,7190,7160,3506
20230629,090900,109337530,7200,7220,7220,7200,1535
20230629,090800,98268120,7220,7250,7250,7220,456
20230629,090700,94975500,7250,7220,7250,7210,1155
20230629,090600,86646100,7210,7220,7220,7190,294
20230629,090500,84525600,7230,7220,7230,7220,948
20230629,090400,77679330,7220,7290,7290,7220,92
20230629,090300,77012830,7330,7320,7330,7320,250
20230629,090200,75181510,7330,7240,7330,7170,2844
20230629,090100,54575500,7240,7260,7260,7150,3078
20230629,090000,32415280,7260,7310,7310,7260,4235