stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,204000,24605192950,6350,6350,6350,6350,80871
20230629,203900,24605192950,6350,6350,6350,6350,0
20230629,203800,24605192950,6350,6350,6350,6350,0
20230629,203700,24605192950,6350,6350,6350,6350,0
20230629,203600,24605192950,6350,6350,6350,6350,0
20230629,203500,24605192950,6350,6350,6350,6350,0
20230629,203400,24605192950,6350,6350,6350,6350,0
20230629,203300,24605192950,6350,6350,6350,6350,0
20230629,203200,24605192950,6350,6350,6350,6350,0
20230629,203100,24605192950,6350,6350,6350,6350,0
20230629,203000,24605192950,6350,6350,6350,6350,0
20230629,202900,24605192950,6350,6350,6350,6350,0
20230629,202800,24605192950,6350,6350,6350,6350,0
20230629,202700,24605192950,6350,6350,6350,6350,0
20230629,202600,24605192950,6350,6350,6350,6350,0
20230629,202500,24605192950,6350,6350,6350,6350,0
20230629,202400,24605192950,6350,6350,6350,6350,0
20230629,202300,24605192950,6350,6350,6350,6350,0
20230629,202200,24605192950,6350,6350,6350,6350,0
20230629,202100,24605192950,6350,6350,6350,6350,0
20230629,202000,24605192950,6350,6350,6350,6350,0
20230629,201900,24605192950,6350,6350,6350,6350,0
20230629,201800,24605192950,6350,6350,6350,6350,0
20230629,201700,24605192950,6350,6350,6350,6350,0
20230629,201600,24605192950,6350,6350,6350,6350,0
20230629,201500,24605192950,6350,6350,6350,6350,0
20230629,201400,24605192950,6350,6350,6350,6350,0
20230629,201300,24605192950,6350,6350,6350,6350,0
20230629,201200,24605192950,6350,6350,6350,6350,0
20230629,201100,24605192950,6350,6350,6350,6350,0
20230629,201000,24605192950,6350,6350,6350,6350,80871
20230629,200900,24605192950,6350,6350,6350,6350,0
20230629,200800,24605192950,6350,6350,6350,6350,0
20230629,200700,24605192950,6350,6350,6350,6350,0
20230629,200600,24605192950,6350,6350,6350,6350,0
20230629,200500,24605192950,6350,6350,6350,6350,0
20230629,200400,24605192950,6350,6350,6350,6350,0
20230629,200300,24605192950,6350,6350,6350,6350,0
20230629,200200,24605192950,6350,6350,6350,6350,0
20230629,200100,24605192950,6350,6350,6350,6350,0
20230629,200000,24605192950,6350,6350,6350,6350,0
20230629,195900,24605192950,6350,6350,6350,6350,0
20230629,195800,24605192950,6350,6350,6350,6350,0
20230629,195700,24605192950,6350,6350,6350,6350,0
20230629,195600,24605192950,6350,6350,6350,6350,0
20230629,195500,24605192950,6350,6350,6350,6350,0
20230629,195400,24605192950,6350,6350,6350,6350,0
20230629,195300,24605192950,6350,6350,6350,6350,0
20230629,195200,24605192950,6350,6350,6350,6350,0
20230629,195100,24605192950,6350,6350,6350,6350,0
20230629,195000,24605192950,6350,6350,6350,6350,0
20230629,194900,24605192950,6350,6350,6350,6350,0
20230629,194800,24605192950,6350,6350,6350,6350,0
20230629,194700,24605192950,6350,6350,6350,6350,0
20230629,194600,24605192950,6350,6350,6350,6350,0
20230629,194500,24605192950,6350,6350,6350,6350,0
20230629,194400,24605192950,6350,6350,6350,6350,0
20230629,194300,24605192950,6350,6350,6350,6350,0
20230629,194200,24605192950,6350,6350,6350,6350,0
20230629,194100,24605192950,6350,6350,6350,6350,0
20230629,194000,24605192950,6350,6350,6350,6350,80871
20230629,193900,24605192950,6350,6350,6350,6350,0
20230629,193800,24605192950,6350,6350,6350,6350,0
20230629,193700,24605192950,6350,6350,6350,6350,0
20230629,193600,24605192950,6350,6350,6350,6350,0
20230629,193500,24605192950,6350,6350,6350,6350,0
20230629,193400,24605192950,6350,6350,6350,6350,0
20230629,193300,24605192950,6350,6350,6350,6350,0
20230629,193200,24605192950,6350,6350,6350,6350,0
20230629,193100,24605192950,6350,6350,6350,6350,0
20230629,193000,24605192950,6350,6350,6350,6350,0
20230629,192900,24605192950,6350,6350,6350,6350,0
20230629,192800,24605192950,6350,6350,6350,6350,0
20230629,192700,24605192950,6350,6350,6350,6350,0
20230629,192600,24605192950,6350,6350,6350,6350,0
20230629,192500,24605192950,6350,6350,6350,6350,0
20230629,192400,24605192950,6350,6350,6350,6350,0
20230629,192300,24605192950,6350,6350,6350,6350,0
20230629,192200,24605192950,6350,6350,6350,6350,0
20230629,192100,24605192950,6350,6350,6350,6350,0
20230629,192000,24605192950,6350,6350,6350,6350,0
20230629,191900,24605192950,6350,6350,6350,6350,0
20230629,191800,24605192950,6350,6350,6350,6350,0
20230629,191700,24605192950,6350,6350,6350,6350,0
20230629,191600,24605192950,6350,6350,6350,6350,0
20230629,191500,24605192950,6350,6350,6350,6350,0
20230629,191400,24605192950,6350,6350,6350,6350,0
20230629,191300,24605192950,6350,6350,6350,6350,0
20230629,191200,24605192950,6350,6350,6350,6350,0
20230629,191100,24605192950,6350,6350,6350,6350,0
20230629,191000,24605192950,6350,6350,6350,6350,80871
20230629,190900,24605192950,6350,6350,6350,6350,0
20230629,190800,24605192950,6350,6350,6350,6350,0
20230629,190700,24605192950,6350,6350,6350,6350,0
20230629,190600,24605192950,6350,6350,6350,6350,0
20230629,190500,24605192950,6350,6350,6350,6350,0
20230629,190400,24605192950,6350,6350,6350,6350,0
20230629,190300,24605192950,6350,6350,6350,6350,0
20230629,190200,24605192950,6350,6350,6350,6350,0
20230629,190100,24605192950,6350,6350,6350,6350,0
20230629,190000,24605192950,6350,6350,6350,6350,0
20230629,185900,24605192950,6350,6350,6350,6350,0
20230629,185800,24605192950,6350,6350,6350,6350,0
20230629,185700,24605192950,6350,6350,6350,6350,0
20230629,185600,24605192950,6350,6350,6350,6350,0
20230629,185500,24605192950,6350,6350,6350,6350,0
20230629,185400,24605192950,6350,6350,6350,6350,0
20230629,185300,24605192950,6350,6350,6350,6350,0
20230629,185200,24605192950,6350,6350,6350,6350,0
20230629,185100,24605192950,6350,6350,6350,6350,0
20230629,185000,24605192950,6350,6350,6350,6350,0
20230629,184900,24605192950,6350,6350,6350,6350,0
20230629,184800,24605192950,6350,6350,6350,6350,0
20230629,184700,24605192950,6350,6350,6350,6350,0
20230629,184600,24605192950,6350,6350,6350,6350,0
20230629,184500,24605192950,6350,6350,6350,6350,0
20230629,184400,24605192950,6350,6350,6350,6350,0
20230629,184300,24605192950,6350,6350,6350,6350,0
20230629,184200,24605192950,6350,6350,6350,6350,0
20230629,184100,24605192950,6350,6350,6350,6350,0
20230629,184000,24605192950,6350,6350,6350,6350,80871
20230629,183900,24605192950,6350,6350,6350,6350,0
20230629,183800,24605192950,6350,6350,6350,6350,0
20230629,183700,24605192950,6350,6350,6350,6350,0
20230629,183600,24605192950,6350,6350,6350,6350,0
20230629,183500,24605192950,6350,6350,6350,6350,0
20230629,183400,24605192950,6350,6350,6350,6350,0
20230629,183300,24605192950,6350,6350,6350,6350,0
20230629,183200,24605192950,6350,6350,6350,6350,0
20230629,183100,24605192950,6350,6350,6350,6350,0
20230629,183000,24605192950,6350,6350,6350,6350,0
20230629,182900,24605192950,6350,6350,6350,6350,0
20230629,182800,24605192950,6350,6350,6350,6350,0
20230629,182700,24605192950,6350,6350,6350,6350,0
20230629,182600,24605192950,6350,6350,6350,6350,0
20230629,182500,24605192950,6350,6350,6350,6350,0
20230629,182400,24605192950,6350,6350,6350,6350,0
20230629,182300,24605192950,6350,6350,6350,6350,0
20230629,182200,24605192950,6350,6350,6350,6350,0
20230629,182100,24605192950,6350,6350,6350,6350,0
20230629,182000,24605192950,6350,6350,6350,6350,0
20230629,181900,24605192950,6350,6350,6350,6350,0
20230629,181800,24605192950,6350,6350,6350,6350,0
20230629,181700,24605192950,6350,6350,6350,6350,0
20230629,181600,24605192950,6350,6350,6350,6350,0
20230629,181500,24605192950,6350,6350,6350,6350,0
20230629,181400,24605192950,6350,6350,6350,6350,0
20230629,181300,24605192950,6350,6350,6350,6350,0
20230629,181200,24605192950,6350,6350,6350,6350,0
20230629,181100,24605192950,6350,6350,6350,6350,0
20230629,181000,24605192950,6350,6350,6350,6350,80871
20230629,180900,24605192950,6350,6350,6350,6350,0
20230629,180800,24605192950,6350,6350,6350,6350,0
20230629,180700,24605192950,6350,6350,6350,6350,0
20230629,180600,24605192950,6350,6350,6350,6350,0
20230629,180500,24605192950,6350,6350,6350,6350,0
20230629,180400,24605192950,6350,6350,6350,6350,0
20230629,180300,24605192950,6350,6350,6350,6350,0
20230629,180200,24605192950,6350,6350,6350,6350,0
20230629,180100,24605192950,6350,6350,6350,6350,0
20230629,180000,24605192950,6350,6350,6350,6350,0
20230629,175900,24605192950,6350,6350,6350,6350,0
20230629,175800,24605192950,6350,6350,6350,6350,0
20230629,175700,24605192950,6350,6350,6350,6350,0
20230629,175600,24605192950,6350,6350,6350,6350,0
20230629,175500,24605192950,6350,6350,6350,6350,0
20230629,175400,24605192950,6350,6350,6350,6350,0
20230629,175300,24605192950,6350,6350,6350,6350,0
20230629,175200,24605192950,6350,6350,6350,6350,0
20230629,175100,24605192950,6350,6350,6350,6350,0
20230629,175000,24605192950,6350,6350,6350,6350,0
20230629,174900,24605192950,6350,6350,6350,6350,0
20230629,174800,24605192950,6350,6350,6350,6350,0
20230629,174700,24605192950,6350,6350,6350,6350,0
20230629,174600,24605192950,6350,6350,6350,6350,0
20230629,174500,24605192950,6350,6350,6350,6350,0
20230629,174400,24605192950,6350,6350,6350,6350,0
20230629,174300,24605192950,6350,6350,6350,6350,0
20230629,174200,24605192950,6350,6350,6350,6350,0
20230629,174100,24605192950,6350,6350,6350,6350,0
20230629,174000,24605192950,6350,6350,6350,6350,80871
20230629,173900,24605192950,6350,6350,6350,6350,0
20230629,173800,24605192950,6350,6350,6350,6350,0
20230629,173700,24605192950,6350,6350,6350,6350,0
20230629,173600,24605192950,6350,6350,6350,6350,0
20230629,173500,24605192950,6350,6350,6350,6350,0
20230629,173400,24605192950,6350,6350,6350,6350,0
20230629,173300,24605192950,6350,6350,6350,6350,0
20230629,173200,24605192950,6350,6350,6350,6350,0
20230629,173100,24605192950,6350,6350,6350,6350,0
20230629,173000,24605192950,6350,6350,6350,6350,0
20230629,172900,24605192950,6350,6350,6350,6350,0
20230629,172800,24605192950,6350,6350,6350,6350,0
20230629,172700,24605192950,6350,6350,6350,6350,0
20230629,172600,24605192950,6350,6350,6350,6350,0
20230629,172500,24605192950,6350,6350,6350,6350,0
20230629,172400,24605192950,6350,6350,6350,6350,0
20230629,172300,24605192950,6350,6350,6350,6350,0
20230629,172200,24605192950,6350,6350,6350,6350,0
20230629,172100,24605192950,6350,6350,6350,6350,0
20230629,172000,24605192950,6350,6350,6350,6350,0
20230629,171900,24605192950,6350,6350,6350,6350,0
20230629,171800,24605192950,6350,6350,6350,6350,0
20230629,171700,24605192950,6350,6350,6350,6350,0
20230629,171600,24605192950,6350,6350,6350,6350,0
20230629,171500,24605192950,6350,6350,6350,6350,0
20230629,171400,24605192950,6350,6350,6350,6350,0
20230629,171300,24605192950,6350,6350,6350,6350,0
20230629,171200,24605192950,6350,6350,6350,6350,0
20230629,171100,24605192950,6350,6350,6350,6350,0
20230629,171000,24605192950,6350,6350,6350,6350,80871
20230629,170900,24605192950,6350,6350,6350,6350,0
20230629,170800,24605192950,6350,6350,6350,6350,0
20230629,170700,24605192950,6350,6350,6350,6350,0
20230629,170600,24605192950,6350,6350,6350,6350,0
20230629,170500,24605192950,6350,6350,6350,6350,0
20230629,170400,24605192950,6350,6350,6350,6350,0
20230629,170300,24605192950,6350,6350,6350,6350,0
20230629,170200,24605192950,6350,6350,6350,6350,0
20230629,170100,24605192950,6350,6350,6350,6350,0
20230629,170000,24605192950,6350,6350,6350,6350,0
20230629,165900,24605192950,6350,6350,6350,6350,0
20230629,165800,24605192950,6350,6350,6350,6350,0
20230629,165700,24605192950,6350,6350,6350,6350,0
20230629,165600,24605192950,6350,6350,6350,6350,0
20230629,165500,24605192950,6350,6350,6350,6350,0
20230629,165400,24605192950,6350,6350,6350,6350,0
20230629,165300,24605192950,6350,6350,6350,6350,0
20230629,165200,24605192950,6350,6350,6350,6350,0
20230629,165100,24605192950,6350,6350,6350,6350,0
20230629,165000,24605192950,6350,6350,6350,6350,0
20230629,164900,24605192950,6350,6350,6350,6350,0
20230629,164800,24605192950,6350,6350,6350,6350,0
20230629,164700,24605192950,6350,6350,6350,6350,0
20230629,164600,24605192950,6350,6350,6350,6350,0
20230629,164500,24605192950,6350,6350,6350,6350,0
20230629,164400,24605192950,6350,6350,6350,6350,0
20230629,164300,24605192950,6350,6350,6350,6350,0
20230629,164200,24605192950,6350,6350,6350,6350,0
20230629,164100,24605192950,6350,6350,6350,6350,0
20230629,164000,24605192950,6350,6350,6350,6350,80871
20230629,163900,24605192950,6350,6350,6350,6350,0
20230629,163800,24605192950,6350,6350,6350,6350,0
20230629,163700,24605192950,6350,6350,6350,6350,0
20230629,163600,24605192950,6350,6350,6350,6350,0
20230629,163500,24605192950,6350,6350,6350,6350,0
20230629,163400,24605192950,6350,6350,6350,6350,0
20230629,163300,24605192950,6350,6350,6350,6350,0
20230629,163200,24605192950,6350,6350,6350,6350,0
20230629,163100,24605192950,6350,6350,6350,6350,0
20230629,163000,24605192950,6350,6350,6350,6350,0
20230629,162900,24605192950,6350,6350,6350,6350,0
20230629,162800,24605192950,6350,6350,6350,6350,0
20230629,162700,24605192950,6350,6350,6350,6350,0
20230629,162600,24605192950,6350,6350,6350,6350,0
20230629,162500,24605192950,6350,6350,6350,6350,0
20230629,162400,24605192950,6350,6350,6350,6350,0
20230629,162300,24605192950,6350,6350,6350,6350,0
20230629,162200,24605192950,6350,6350,6350,6350,0
20230629,162100,24605192950,6350,6350,6350,6350,0
20230629,162000,24605192950,6350,6350,6350,6350,0
20230629,161900,24605192950,6350,6350,6350,6350,0
20230629,161800,24605192950,6350,6350,6350,6350,0
20230629,161700,24605192950,6350,6350,6350,6350,0
20230629,161600,24605192950,6350,6350,6350,6350,0
20230629,161500,24605192950,6350,6350,6350,6350,0
20230629,161400,24605192950,6350,6350,6350,6350,0
20230629,161300,24605192950,6350,6350,6350,6350,0
20230629,161200,24605192950,6350,6350,6350,6350,0
20230629,161100,24605192950,6350,6350,6350,6350,0
20230629,161000,24605192950,6350,6350,6350,6350,80871
20230629,160900,24605192950,6350,6350,6350,6350,0
20230629,160800,24605192950,6350,6350,6350,6350,0
20230629,160700,24605192950,6350,6350,6350,6350,0
20230629,160600,24605192950,6350,6350,6350,6350,0
20230629,160500,24605192950,6350,6350,6350,6350,0
20230629,160400,24605192950,6350,6350,6350,6350,0
20230629,160300,24605192950,6350,6350,6350,6350,0
20230629,160200,24605192950,6350,6350,6350,6350,0
20230629,160100,24605192950,6350,6350,6350,6350,0
20230629,160000,24605192950,6350,6350,6350,6350,0
20230629,155900,24605192950,6350,6350,6350,6350,0
20230629,155800,24605192950,6350,6350,6350,6350,0
20230629,155700,24605192950,6350,6350,6350,6350,0
20230629,155600,24605192950,6350,6350,6350,6350,0
20230629,155500,24605192950,6350,6350,6350,6350,0
20230629,155400,24605192950,6350,6350,6350,6350,0
20230629,155300,24605192950,6350,6350,6350,6350,0
20230629,155200,24605192950,6350,6350,6350,6350,0
20230629,155100,24605192950,6350,6350,6350,6350,0
20230629,155000,24605192950,6350,6350,6350,6350,0
20230629,154900,24605192950,6350,6350,6350,6350,0
20230629,154800,24605192950,6350,6350,6350,6350,0
20230629,154700,24605192950,6350,6350,6350,6350,0
20230629,154600,24605192950,6350,6350,6350,6350,0
20230629,154500,24605192950,6350,6350,6350,6350,0
20230629,154400,24605192950,6350,6350,6350,6350,0
20230629,154300,24605192950,6350,6350,6350,6350,0
20230629,154200,24605192950,6350,6350,6350,6350,0
20230629,154100,24605192950,6350,6350,6350,6350,0
20230629,154000,24605192950,6350,6350,6350,6350,80871
20230629,153900,24605192950,6350,6350,6350,6350,0
20230629,153800,24605192950,6350,6350,6350,6350,0
20230629,153700,24605192950,6350,6350,6350,6350,0
20230629,153600,24605192950,6350,6350,6350,6350,0
20230629,153500,24605192950,6350,6350,6350,6350,0
20230629,153400,24605192950,6350,6350,6350,6350,0
20230629,153300,24605192950,6350,6350,6350,6350,0
20230629,153200,24605192950,6350,6350,6350,6350,0
20230629,153100,24605192950,6350,6350,6350,6350,0
20230629,153000,24605192950,6350,6350,6350,6350,80871
20230629,152900,24091662100,6360,6360,6360,6360,0
20230629,152800,24091662100,6360,6360,6360,6360,0
20230629,152700,24091662100,6360,6360,6360,6360,0
20230629,152600,24091662100,6360,6360,6360,6360,0
20230629,152500,24091662100,6360,6360,6360,6360,0
20230629,152400,24091662100,6360,6360,6360,6360,0
20230629,152300,24091662100,6360,6360,6360,6360,0
20230629,152200,24091662100,6360,6360,6360,6360,0
20230629,152100,24091662100,6360,6360,6360,6360,0
20230629,152000,24091662100,6360,6360,6360,6360,0
20230629,151900,24091662100,6360,6350,6380,6350,68140
20230629,151800,23657818360,6370,6320,6370,6320,39590
20230629,151700,23406563590,6330,6310,6330,6310,12461
20230629,151600,23327732690,6320,6320,6320,6300,14774
20230629,151500,23234489820,6310,6310,6320,6300,8588
20230629,151400,23180318390,6310,6320,6320,6300,12747
20230629,151300,23099886130,6300,6350,6350,6300,28647
20230629,151200,22918577950,6350,6340,6350,6330,17413
20230629,151100,22808146900,6340,6320,6340,6310,9649
20230629,151000,22747067720,6320,6300,6330,6290,13981
20230629,150900,22658816020,6300,6300,6310,6290,8971
20230629,150800,22602329210,6310,6290,6320,6280,6308
20230629,150700,22562616260,6300,6310,6330,6290,20690
20230629,150600,22432218400,6330,6320,6330,6300,16526
20230629,150500,22327885650,6330,6330,6360,6310,30522
20230629,150400,22134376740,6340,6330,6390,6320,35205
20230629,150300,21910575130,6320,6300,6330,6290,12939
20230629,150200,21828979560,6310,6310,6320,6290,13134
20230629,150100,21746281600,6320,6310,6320,6290,11177
20230629,150000,21675793380,6320,6330,6330,6280,33429
20230629,145900,21465083050,6330,6360,6360,6320,17867
20230629,145800,21351808900,6360,6350,6360,6340,20055
20230629,145700,21224462770,6360,6330,6380,6330,29643
20230629,145600,21035857610,6330,6350,6360,6320,20373
20230629,145500,20906730000,6360,6360,6370,6340,15913
20230629,145400,20805601000,6360,6370,6370,6330,34714
20230629,145300,20585119440,6360,6360,6380,6340,24183
20230629,145200,20431233710,6370,6340,6400,6330,95037
20230629,145100,19825519880,6340,6310,6340,6290,20746
20230629,145000,19694464120,6310,6330,6330,6310,3836
20230629,144900,19670244210,6320,6340,6340,6320,13929
20230629,144800,19582087550,6340,6310,6340,6300,11310
20230629,144700,19510666150,6300,6320,6350,6290,18569
20230629,144600,19393513110,6320,6340,6380,6320,44576
20230629,144500,19110253030,6330,6340,6340,6310,29105
20230629,144400,18926301660,6340,6280,6370,6280,72626
20230629,144300,18466237960,6270,6270,6290,6260,10117
20230629,144200,18402750110,6280,6240,6290,6220,11273
20230629,144100,18332274370,6240,6230,6240,6210,14651
20230629,144000,18241157730,6230,6230,6260,6200,40289
20230629,143900,17990648690,6230,6270,6270,6230,14781
20230629,143800,17898336380,6240,6260,6280,6240,14498
20230629,143700,17807578500,6260,6280,6300,6230,25325
20230629,143600,17649102900,6300,6300,6320,6250,36008
20230629,143500,17423247600,6300,6330,6330,6290,30565
20230629,143400,17230556730,6330,6350,6350,6300,32997
20230629,143300,17021824620,6350,6320,6370,6310,47890
20230629,143200,16718035610,6320,6320,6330,6290,34092
20230629,143100,16502747280,6320,6340,6350,6290,43720
20230629,143000,16226539520,6350,6260,6360,6250,82613
20230629,142900,15703965460,6250,6230,6260,6230,17968
20230629,142800,15591718160,6230,6250,6260,6200,60704
20230629,142700,15214281890,6260,6240,6300,6240,29108
20230629,142600,15031917250,6240,6280,6290,6220,58629
20230629,142500,14665533430,6270,6290,6330,6260,85434
20230629,142400,14128131540,6290,6330,6380,6290,148016
20230629,142300,13189064500,6330,6290,6370,6230,203477
20230629,142200,11902251140,6290,6310,6320,6210,131194
20230629,142100,11080491850,6310,6160,6330,6160,213652
20230629,142000,9738950020,6160,6130,6170,6120,8448
20230629,141900,9687013240,6130,6140,6150,6130,2089
20230629,141800,9674199420,6150,6130,6150,6110,4118
20230629,141700,9648924860,6130,6130,6130,6110,1328
20230629,141600,9640801260,6120,6140,6150,6120,5691
20230629,141500,9605876310,6150,6140,6200,6140,19851
20230629,141400,9483275240,6140,6120,6150,6120,8502
20230629,141300,9431088550,6100,6110,6120,6100,3205
20230629,141200,9411490100,6090,6100,6100,6090,3079
20230629,141100,9392710690,6100,6100,6100,6100,1696
20230629,141000,9382365090,6100,6100,6110,6090,921
20230629,140900,9376747280,6100,6110,6110,6100,2951
20230629,140800,9358725220,6110,6090,6110,6080,2640
20230629,140700,9342619010,6090,6090,6090,6080,269
20230629,140600,9340982250,6070,6110,6110,6070,227
20230629,140500,9339595320,6110,6060,6110,6050,2100
20230629,140400,9326798580,6050,6070,6090,6050,6919
20230629,140300,9284863200,6070,6080,6090,6070,868
20230629,140200,9279579210,6080,6090,6090,6080,8215
20230629,140100,9229610710,6090,6090,6100,6090,2253
20230629,140000,9215873590,6090,6100,6100,6090,1998
20230629,135900,9203700710,6100,6100,6110,6090,754
20230629,135800,9199098280,6100,6090,6100,6090,822
20230629,135700,9194091130,6090,6100,6110,6090,2542
20230629,135600,9178584650,6100,6100,6110,6100,1017
20230629,135500,9172378420,6100,6100,6110,6090,2346
20230629,135400,9158068060,6110,6140,6140,6100,14284
20230629,135300,9070683250,6130,6090,6140,6090,12031
20230629,135200,8997106370,6090,6090,6100,6090,2247
20230629,135100,8983408680,6090,6090,6090,6080,4706
20230629,135000,8954751470,6080,6090,6090,6080,489
20230629,134900,8951775470,6090,6080,6090,6080,381
20230629,134800,8949457140,6080,6090,6090,6070,492
20230629,134700,8946466240,6080,6070,6080,6070,281
20230629,134600,8944760510,6080,6070,6090,6060,3263
20230629,134500,8924941570,6070,6080,6090,6070,3611
20230629,134400,8902988370,6080,6060,6080,6060,3890
20230629,134300,8879384370,6070,6080,6080,6070,2352
20230629,134200,8865107090,6080,6080,6080,6070,1185
20230629,134100,8857902300,6090,6090,6090,6080,2684
20230629,134000,8841571410,6090,6080,6090,6080,3073
20230629,133900,8822874170,6090,6080,6090,6070,2191
20230629,133800,8809539300,6080,6070,6090,6060,2633
20230629,133700,8793540670,6070,6050,6070,6050,2592
20230629,133600,8777852840,6050,6070,6070,6050,2235
20230629,133500,8764324120,6070,6070,6070,6060,4330
20230629,133400,8738064880,6080,6080,6080,6070,1258
20230629,133300,8730422720,6070,6070,6070,6060,1486
20230629,133200,8721403530,6070,6060,6070,6060,840
20230629,133100,8716313110,6060,6070,6070,6060,2535
20230629,133000,8700949010,6070,6060,6070,6050,2084
20230629,132900,8688318970,6060,6050,6060,6040,544
20230629,132800,8685027230,6050,6040,6050,6040,1449
20230629,132700,8676266740,6040,6030,6040,6030,931
20230629,132600,8670648160,6040,6040,6050,6030,2320
20230629,132500,8656643480,6040,6050,6060,6030,2147
20230629,132400,8643677800,6030,6050,6050,6030,14052
20230629,132300,8558903110,6050,6050,6060,6050,2101
20230629,132200,8546191890,6050,6060,6070,6050,688
20230629,132100,8542022540,6060,6050,6070,6050,1680
20230629,132000,8531858110,6040,6050,6050,6040,1921
20230629,131900,8520247910,6050,6050,6070,6050,1832
20230629,131800,8509159040,6050,6080,6080,6050,2168
20230629,131700,8496023440,6070,6060,6080,6060,3001
20230629,131600,8477797360,6060,6060,6070,6050,1623
20230629,131500,8467964140,6060,6050,6060,6050,3357
20230629,131400,8447648450,6050,6030,6050,6020,7577
20230629,131300,8401951670,6040,6050,6060,6030,11103
20230629,131200,8334891380,6060,6070,6070,6050,11715
20230629,131100,8263976860,6070,6060,6080,6050,3211
20230629,131000,8244513620,6060,6090,6110,6050,19675
20230629,130900,8125119050,6110,6100,6110,6080,12522
20230629,130800,8048863710,6110,6140,6140,6090,19008
20230629,130700,7932700170,6130,6110,6140,6060,40500
20230629,130600,7685561390,6090,6180,6240,6030,115986
20230629,130500,6973124000,6190,6230,6290,6170,103307
20230629,130400,6329846730,6240,6080,6240,6080,106989
20230629,130300,5668894490,6080,6070,6080,6070,1940
20230629,130200,5657100940,6060,6080,6080,6060,2217
20230629,130100,5643636140,6080,6100,6100,6070,13022
20230629,130000,5564385500,6080,6050,6100,6050,13834
20230629,125900,5480240010,6050,6030,6050,6030,5189
20230629,125800,5448898640,6030,6030,6030,6030,307
20230629,125700,5447047430,6040,6040,6040,6030,7
20230629,125600,5447005170,6040,6030,6040,6030,23
20230629,125500,5446866460,6030,6020,6040,6020,562
20230629,125400,5443477690,6020,6030,6030,6020,4101
20230629,125300,5418766950,6030,6030,6040,6030,850
20230629,125200,5413639300,6030,6030,6030,6030,1
20230629,125100,5413633270,6040,6030,6040,6020,406
20230629,125000,5411182050,6040,6020,6040,6020,503
20230629,124900,5408153950,6020,6020,6020,6020,152
20230629,124800,5407238910,6020,6030,6030,6020,1351
20230629,124700,5399099990,6030,6030,6030,6020,26
20230629,124600,5398943220,6020,6040,6040,6020,4729
20230629,124500,5370456720,6030,6030,6030,6030,61
20230629,124400,5370088890,6030,6030,6040,6030,1172
20230629,124300,5363016730,6030,6030,6030,6030,133
20230629,124200,5362214740,6030,6030,6030,6030,51
20230629,124100,5361907210,6030,6030,6030,6030,461
20230629,124000,5359127380,6030,6030,6040,6030,990
20230629,123900,5353148580,6040,6030,6040,6030,193
20230629,123800,5351982870,6030,6020,6030,6020,1025
20230629,123700,5345807120,6020,6020,6030,6020,969
20230629,123600,5339973640,6020,6030,6030,6020,218
20230629,123500,5338660780,6020,6030,6030,6020,19
20230629,123400,5338546320,6030,6030,6030,6020,242
20230629,123300,5337087080,6030,6030,6030,6030,306
20230629,123200,5335241900,6040,6020,6040,6020,827
20230629,123100,5330255190,6020,6020,6030,6020,47
20230629,123000,5329972150,6020,6020,6020,6020,153
20230629,122900,5329051090,6020,6020,6020,6020,161
20230629,122800,5328081870,6020,6020,6020,6020,53
20230629,122700,5327762810,6020,6020,6020,6020,12
20230629,122600,5327690570,6020,6010,6020,6010,497
20230629,122500,5324698990,6010,6010,6020,6010,644
20230629,122400,5320827540,6020,6020,6020,6020,597
20230629,122300,5317233600,6020,6030,6030,6020,161
20230629,122200,5316263380,6030,6030,6030,6020,508
20230629,122100,5313205180,6030,6020,6030,6020,375
20230629,122000,5310947670,6020,6010,6020,6010,87
20230629,121900,5310424790,6010,6010,6010,6010,355
20230629,121800,5308291240,6010,6010,6010,6010,1107
20230629,121700,5301638170,6010,6010,6020,6010,469
20230629,121600,5298819470,6010,6010,6020,6010,903
20230629,121500,5293392430,6020,6020,6020,6010,214
20230629,121400,5292105260,6010,6010,6020,6010,6127
20230629,121300,5255280620,6020,6020,6020,6020,204
20230629,121200,5254052540,6020,6020,6020,6020,514
20230629,121100,5250958260,6020,6020,6020,6010,765
20230629,121000,5246357000,6020,6020,6020,6010,2390
20230629,120900,5231987590,6020,6030,6030,6020,763
20230629,120800,5227394320,6030,6030,6030,6020,281
20230629,120700,5225700540,6020,6020,6030,6020,386
20230629,120600,5223376810,6020,6010,6020,6010,771
20230629,120500,5218735960,6010,6010,6050,6010,3163
20230629,120400,5199688010,6010,6040,6040,6010,5448
20230629,120300,5166892820,6020,6020,6020,6020,907
20230629,120200,5161432680,6020,6020,6040,6020,791
20230629,120100,5156670840,6020,6030,6040,6020,217
20230629,120000,5155364140,6040,6040,6040,6020,2740
20230629,115900,5138844370,6050,6040,6050,6030,33
20230629,115800,5138645060,6050,6030,6050,6030,524
20230629,115700,5135485300,6030,6030,6030,6030,601
20230629,115600,5131861270,6030,6030,6040,6030,2501
20230629,115500,5116779410,6030,6030,6030,6030,1758
20230629,115400,5106178670,6030,6040,6040,6030,852
20230629,115300,5101038020,6030,6040,6040,6030,1225
20230629,115200,5093641830,6040,6050,6050,6040,1114
20230629,115100,5086912310,6040,6050,6050,6040,624
20230629,115000,5083142970,6050,6040,6050,6040,244
20230629,114900,5081668810,6040,6060,6060,6040,4
20230629,114800,5081644610,6040,6040,6050,6040,673
20230629,114700,5077578300,6050,6070,6070,6050,1300
20230629,114600,5069711300,6070,6050,6070,6040,119
20230629,114500,5068991320,6050,6040,6050,6040,1187
20230629,114400,5061811730,6040,6050,6050,6040,1168
20230629,114300,5054756960,6050,6040,6050,6040,67
20230629,114200,5054351950,6040,6040,6050,6030,1512
20230629,114100,5045219470,6030,6030,6040,6020,2058
20230629,114000,5032812960,6030,6030,6040,6020,2713
20230629,113900,5016456280,6030,6030,6030,6030,526
20230629,113800,5013284500,6030,6030,6040,6030,274
20230629,113700,5011632270,6030,6030,6030,6030,910
20230629,113600,5006144970,6020,6020,6020,6020,936
20230629,113500,5000510250,6030,6030,6040,6030,6451
20230629,113400,4961610220,6030,6060,6060,6030,12283
20230629,113300,4887397930,6060,6060,6070,6060,1911
20230629,113200,4875817260,6060,6070,6090,6060,5707
20230629,113100,4841162880,6070,6100,6100,6070,6397
20230629,113000,4802215430,6090,6090,6110,6080,15933
20230629,112900,4705045330,6090,6080,6090,6070,8389
20230629,112800,4653983320,6070,6080,6090,6070,3290
20230629,112700,4633984210,6070,6060,6080,6050,3595
20230629,112600,4612204060,6070,6070,6070,6050,3042
20230629,112500,4593760590,6060,6040,6060,6040,4617
20230629,112400,4565826680,6040,6040,6040,6040,1430
20230629,112300,4557189480,6040,6040,6050,6040,1446
20230629,112200,4548454870,6040,6050,6050,6040,140
20230629,112100,4547609260,6050,6050,6050,6040,72
20230629,112000,4547173680,6050,6040,6050,6040,128
20230629,111900,4546400200,6050,6050,6050,6040,546
20230629,111800,4543096920,6040,6050,6050,6040,3
20230629,111700,4543078790,6040,6040,6040,6040,940
20230629,111600,4537401190,6040,6050,6050,6040,502
20230629,111500,4534368090,6050,6060,6060,6050,3824
20230629,111400,4511214580,6060,6060,6060,6050,1511
20230629,111300,4502070800,6060,6040,6060,6040,38
20230629,111200,4501841140,6040,6050,6060,6040,976
20230629,111100,4495945950,6040,6040,6040,6040,4735
20230629,111000,4467346550,6040,6040,6040,6040,541
20230629,110900,4464078910,6040,6060,6060,6040,2107
20230629,110800,4451341150,6050,6050,6050,6050,342
20230629,110700,4449272050,6050,6050,6050,6050,165
20230629,110600,4448273800,6070,6050,6070,6050,831
20230629,110500,4443246230,6070,6070,6070,6050,124
20230629,110400,4442493570,6050,6070,6070,6050,1222
20230629,110300,4435082110,6070,6050,6070,6040,917
20230629,110200,4429534440,6050,6060,6060,6040,2091
20230629,110100,4416886510,6050,6050,6060,6050,1084
20230629,110000,4410325790,6050,6050,6050,6050,494
20230629,105900,4407337090,6050,6060,6070,6050,1955
20230629,105800,4395498610,6070,6070,6080,6060,3318
20230629,105700,4375368370,6070,6080,6080,6070,2184
20230629,105600,4362095490,6080,6080,6080,6070,2735
20230629,105500,4345466700,6070,6070,6090,6070,3908
20230629,105400,4321726940,6080,6080,6080,6070,2936
20230629,105300,4303877560,6070,6080,6090,6070,7055
20230629,105200,4260951440,6090,6060,6090,6050,4849
20230629,105100,4231481520,6050,6050,6060,6050,1533
20230629,105000,4222195610,6060,6050,6060,6040,6473
20230629,104900,4183047710,6050,6050,6050,6050,1462
20230629,104800,4174202610,6050,6050,6060,6050,1780
20230629,104700,4163432350,6050,6050,6050,6050,392
20230629,104600,4161060750,6060,6050,6060,6050,1256
20230629,104500,4153461720,6050,6050,6060,6050,2235
20230629,104400,4139933260,6050,6060,6060,6050,2958
20230629,104300,4122028510,6060,6060,6070,6060,632
20230629,104200,4118197980,6060,6070,6070,6060,776
20230629,104100,4113489420,6070,6070,6070,6060,656
20230629,104000,4109512950,6070,6080,6080,6070,3425
20230629,103900,4088702340,6080,6080,6090,6080,1594
20230629,103800,4079010310,6090,6090,6090,6080,1375
20230629,103700,4070638100,6070,6070,6100,6070,4726
20230629,103600,4041865520,6080,6080,6080,6060,2377
20230629,103500,4027434970,6080,6090,6090,6070,2792
20230629,103400,4010467740,6090,6100,6100,6080,6197
20230629,103300,3972753100,6100,6110,6110,6080,20331
20230629,103200,3848815890,6100,6070,6110,6070,11849
20230629,103100,3776632200,6080,6060,6080,6050,3850
20230629,103000,3753275070,6050,6050,6070,6050,5080
20230629,102900,3722520590,6060,6060,6060,6050,1423
20230629,102800,3713910420,6050,6050,6050,6050,482
20230629,102700,3710994320,6050,6050,6060,6040,685
20230629,102600,3706852970,6050,6070,6070,6050,2878
20230629,102500,3689417650,6080,6060,6080,6060,545
20230629,102400,3686114930,6070,6080,6080,6060,1047
20230629,102300,3679765660,6080,6060,6080,6060,719
20230629,102200,3675403720,6060,6060,6060,6050,583
20230629,102100,3671875970,6050,6060,6070,6050,874
20230629,102000,3666579480,6060,6070,6070,6050,2470
20230629,101900,3651611020,6070,6080,6100,6070,17070
20230629,101800,3547767650,6070,6020,6080,6020,4608
20230629,101700,3519875880,6020,6030,6030,6020,1375
20230629,101600,3511598360,6030,6020,6030,6020,1957
20230629,101500,3499817210,6040,6040,6040,6020,1403
20230629,101400,3491368000,6050,6060,6060,6050,685
20230629,101300,3487218340,6050,6030,6050,6020,3834
20230629,101200,3464097410,6030,6030,6030,6020,595
20230629,101100,3460514600,6020,6020,6030,6020,853
20230629,101000,3455379040,6030,6030,6030,6020,2696
20230629,100900,3439147770,6030,6040,6040,6030,3151
20230629,100800,3420136230,6040,6040,6050,6030,2929
20230629,100700,3402451990,6040,6060,6060,6040,725
20230629,100600,3398066830,6050,6060,6060,6040,86
20230629,100500,3397546590,6060,6020,6060,6020,110
20230629,100400,3396884180,6060,6040,6060,6020,1001
20230629,100300,3390853720,6020,6020,6060,6020,1168
20230629,100200,3383821250,6020,6040,6060,6020,1886
20230629,100100,3372451240,6040,6030,6040,6030,1741
20230629,100000,3361950900,6030,6050,6060,6030,4632
20230629,095900,3333943040,6050,6070,6070,6050,2398
20230629,095800,3319409980,6060,6080,6080,6060,5179
20230629,095700,3287972870,6070,6080,6080,6070,740
20230629,095600,3283480100,6080,6080,6090,6070,858
20230629,095500,3278265950,6080,6080,6090,6070,1598
20230629,095400,3268550710,6080,6080,6090,6070,2157
20230629,095300,3255436200,6080,6070,6090,6070,6196
20230629,095200,3217801630,6080,6070,6100,6070,5421
20230629,095100,3184843900,6080,6060,6080,6060,3391
20230629,095000,3164253800,6070,6060,6070,6050,2714
20230629,094900,3147805210,6050,6080,6090,6030,13247
20230629,094800,3067464650,6090,6050,6090,6050,4764
20230629,094700,3038546630,6060,6020,6060,6010,5746
20230629,094600,3003900400,6020,6010,6020,6010,1161
20230629,094500,2996913670,6010,6020,6020,6010,4089
20230629,094400,2972334720,6010,6020,6020,6000,1308
20230629,094300,2964473800,6010,6020,6020,6010,4584
20230629,094200,2936903530,6010,6020,6020,6000,2701
20230629,094100,2920677820,6010,6010,6010,6000,7131
20230629,094000,2877858940,6020,6010,6030,6010,4321
20230629,093900,2851862530,6020,6030,6050,6010,3524
20230629,093800,2830646960,6050,6020,6060,6020,1860
20230629,093700,2819418320,6020,6040,6040,6020,1892
20230629,093600,2808014400,6040,6060,6060,6030,1867
20230629,093500,2796742630,6050,6080,6080,6040,5006
20230629,093400,2766464540,6080,6110,6110,6060,9835
20230629,093300,2706591630,6110,6110,6120,6100,10975
20230629,093200,2639510090,6110,6090,6110,6080,5379
20230629,093100,2606730370,6090,6070,6090,6070,6367
20230629,093000,2568018540,6060,6060,6080,6060,4974
20230629,092900,2537838150,6060,6040,6060,6020,4641
20230629,092800,2509774700,6050,6010,6050,6000,9846
20230629,092700,2450506950,6020,6020,6020,6010,7352
20230629,092600,2406307480,6020,6000,6040,5980,11357
20230629,092500,2338235930,6000,6060,6070,5990,20133
20230629,092400,2216950130,6070,6090,6100,6060,10896
20230629,092300,2150723210,6090,6080,6100,6080,6887
20230629,092200,2108771580,6090,6090,6090,6080,1160
20230629,092100,2101716230,6090,6090,6090,6080,3379
20230629,092000,2081160300,6090,6100,6100,6080,4194
20230629,091900,2055618350,6100,6090,6100,6090,1765
20230629,091800,2044866310,6080,6120,6120,6080,10962
20230629,091700,1977975290,6120,6110,6120,6100,4740
20230629,091600,1948996230,6110,6110,6110,6100,10666
20230629,091500,1883902930,6110,6090,6110,6080,7051
20230629,091400,1840916550,6090,6080,6090,6070,10985
20230629,091300,1774151900,6090,6130,6140,6070,20506
20230629,091200,1648822020,6140,6090,6140,6090,13917
20230629,091100,1563556260,6100,6050,6110,6050,7360
20230629,091000,1518760150,6050,6070,6090,6050,8599
20230629,090900,1466604040,6070,6080,6080,6050,6090
20230629,090800,1429669980,6060,6130,6130,6060,16936
20230629,090700,1326577200,6130,6120,6160,6120,32851
20230629,090600,1124809160,6110,6080,6110,6050,16270
20230629,090500,1025739010,6080,6080,6100,6070,10299
20230629,090400,963034490,6080,6090,6100,6080,7201
20230629,090300,919151990,6090,6100,6110,6090,11028
20230629,090200,851903800,6100,6080,6130,6050,24129
20230629,090100,705265820,6080,6140,6140,6080,23877
20230629,090000,559462560,6130,6160,6170,6090,88559