stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191700,1070196800,6220,6220,6220,6220,1372
20230629,191600,1070196800,6220,6220,6220,6220,0
20230629,191500,1070196800,6220,6220,6220,6220,0
20230629,191400,1070196800,6220,6220,6220,6220,0
20230629,191300,1070196800,6220,6220,6220,6220,0
20230629,191200,1070196800,6220,6220,6220,6220,0
20230629,191100,1070196800,6220,6220,6220,6220,0
20230629,191000,1070196800,6220,6220,6220,6220,0
20230629,190900,1070196800,6220,6220,6220,6220,0
20230629,190800,1070196800,6220,6220,6220,6220,0
20230629,190700,1070196800,6220,6220,6220,6220,0
20230629,190600,1070196800,6220,6220,6220,6220,0
20230629,190500,1070196800,6220,6220,6220,6220,0
20230629,190400,1070196800,6220,6220,6220,6220,0
20230629,190300,1070196800,6220,6220,6220,6220,0
20230629,190200,1070196800,6220,6220,6220,6220,0
20230629,190100,1070196800,6220,6220,6220,6220,0
20230629,190000,1070196800,6220,6220,6220,6220,0
20230629,185900,1070196800,6220,6220,6220,6220,0
20230629,185800,1070196800,6220,6220,6220,6220,0
20230629,185700,1070196800,6220,6220,6220,6220,0
20230629,185600,1070196800,6220,6220,6220,6220,0
20230629,185500,1070196800,6220,6220,6220,6220,0
20230629,185400,1070196800,6220,6220,6220,6220,0
20230629,185300,1070196800,6220,6220,6220,6220,0
20230629,185200,1070196800,6220,6220,6220,6220,0
20230629,185100,1070196800,6220,6220,6220,6220,0
20230629,185000,1070196800,6220,6220,6220,6220,0
20230629,184900,1070196800,6220,6220,6220,6220,0
20230629,184800,1070196800,6220,6220,6220,6220,0
20230629,184700,1070196800,6220,6220,6220,6220,1372
20230629,184600,1070196800,6220,6220,6220,6220,0
20230629,184500,1070196800,6220,6220,6220,6220,0
20230629,184400,1070196800,6220,6220,6220,6220,0
20230629,184300,1070196800,6220,6220,6220,6220,0
20230629,184200,1070196800,6220,6220,6220,6220,0
20230629,184100,1070196800,6220,6220,6220,6220,0
20230629,184000,1070196800,6220,6220,6220,6220,0
20230629,183900,1070196800,6220,6220,6220,6220,0
20230629,183800,1070196800,6220,6220,6220,6220,0
20230629,183700,1070196800,6220,6220,6220,6220,0
20230629,183600,1070196800,6220,6220,6220,6220,0
20230629,183500,1070196800,6220,6220,6220,6220,0
20230629,183400,1070196800,6220,6220,6220,6220,0
20230629,183300,1070196800,6220,6220,6220,6220,0
20230629,183200,1070196800,6220,6220,6220,6220,0
20230629,183100,1070196800,6220,6220,6220,6220,0
20230629,183000,1070196800,6220,6220,6220,6220,0
20230629,182900,1070196800,6220,6220,6220,6220,0
20230629,182800,1070196800,6220,6220,6220,6220,0
20230629,182700,1070196800,6220,6220,6220,6220,0
20230629,182600,1070196800,6220,6220,6220,6220,0
20230629,182500,1070196800,6220,6220,6220,6220,0
20230629,182400,1070196800,6220,6220,6220,6220,0
20230629,182300,1070196800,6220,6220,6220,6220,0
20230629,182200,1070196800,6220,6220,6220,6220,0
20230629,182100,1070196800,6220,6220,6220,6220,0
20230629,182000,1070196800,6220,6220,6220,6220,0
20230629,181900,1070196800,6220,6220,6220,6220,0
20230629,181800,1070196800,6220,6220,6220,6220,0
20230629,181700,1070196800,6220,6220,6220,6220,1372
20230629,181600,1070196800,6220,6220,6220,6220,0
20230629,181500,1070196800,6220,6220,6220,6220,0
20230629,181400,1070196800,6220,6220,6220,6220,0
20230629,181300,1070196800,6220,6220,6220,6220,0
20230629,181200,1070196800,6220,6220,6220,6220,0
20230629,181100,1070196800,6220,6220,6220,6220,0
20230629,181000,1070196800,6220,6220,6220,6220,0
20230629,180900,1070196800,6220,6220,6220,6220,0
20230629,180800,1070196800,6220,6220,6220,6220,0
20230629,180700,1070196800,6220,6220,6220,6220,0
20230629,180600,1070196800,6220,6220,6220,6220,0
20230629,180500,1070196800,6220,6220,6220,6220,0
20230629,180400,1070196800,6220,6220,6220,6220,0
20230629,180300,1070196800,6220,6220,6220,6220,0
20230629,180200,1070196800,6220,6220,6220,6220,0
20230629,180100,1070196800,6220,6220,6220,6220,0
20230629,180000,1070196800,6220,6220,6220,6220,0
20230629,175900,1070196800,6220,6220,6220,6220,0
20230629,175800,1070196800,6220,6220,6220,6220,0
20230629,175700,1070196800,6220,6220,6220,6220,0
20230629,175600,1070196800,6220,6220,6220,6220,0
20230629,175500,1070196800,6220,6220,6220,6220,0
20230629,175400,1070196800,6220,6220,6220,6220,0
20230629,175300,1070196800,6220,6220,6220,6220,0
20230629,175200,1070196800,6220,6220,6220,6220,0
20230629,175100,1070196800,6220,6220,6220,6220,0
20230629,175000,1070196800,6220,6220,6220,6220,0
20230629,174900,1070196800,6220,6220,6220,6220,0
20230629,174800,1070196800,6220,6220,6220,6220,0
20230629,174700,1070196800,6220,6220,6220,6220,1372
20230629,174600,1070196800,6220,6220,6220,6220,0
20230629,174500,1070196800,6220,6220,6220,6220,0
20230629,174400,1070196800,6220,6220,6220,6220,0
20230629,174300,1070196800,6220,6220,6220,6220,0
20230629,174200,1070196800,6220,6220,6220,6220,0
20230629,174100,1070196800,6220,6220,6220,6220,0
20230629,174000,1070196800,6220,6220,6220,6220,0
20230629,173900,1070196800,6220,6220,6220,6220,0
20230629,173800,1070196800,6220,6220,6220,6220,0
20230629,173700,1070196800,6220,6220,6220,6220,0
20230629,173600,1070196800,6220,6220,6220,6220,0
20230629,173500,1070196800,6220,6220,6220,6220,0
20230629,173400,1070196800,6220,6220,6220,6220,0
20230629,173300,1070196800,6220,6220,6220,6220,0
20230629,173200,1070196800,6220,6220,6220,6220,0
20230629,173100,1070196800,6220,6220,6220,6220,0
20230629,173000,1070196800,6220,6220,6220,6220,0
20230629,172900,1070196800,6220,6220,6220,6220,0
20230629,172800,1070196800,6220,6220,6220,6220,0
20230629,172700,1070196800,6220,6220,6220,6220,0
20230629,172600,1070196800,6220,6220,6220,6220,0
20230629,172500,1070196800,6220,6220,6220,6220,0
20230629,172400,1070196800,6220,6220,6220,6220,0
20230629,172300,1070196800,6220,6220,6220,6220,0
20230629,172200,1070196800,6220,6220,6220,6220,0
20230629,172100,1070196800,6220,6220,6220,6220,0
20230629,172000,1070196800,6220,6220,6220,6220,0
20230629,171900,1070196800,6220,6220,6220,6220,0
20230629,171800,1070196800,6220,6220,6220,6220,0
20230629,171700,1070196800,6220,6220,6220,6220,1372
20230629,171600,1070196800,6220,6220,6220,6220,0
20230629,171500,1070196800,6220,6220,6220,6220,0
20230629,171400,1070196800,6220,6220,6220,6220,0
20230629,171300,1070196800,6220,6220,6220,6220,0
20230629,171200,1070196800,6220,6220,6220,6220,0
20230629,171100,1070196800,6220,6220,6220,6220,0
20230629,171000,1070196800,6220,6220,6220,6220,0
20230629,170900,1070196800,6220,6220,6220,6220,0
20230629,170800,1070196800,6220,6220,6220,6220,0
20230629,170700,1070196800,6220,6220,6220,6220,0
20230629,170600,1070196800,6220,6220,6220,6220,0
20230629,170500,1070196800,6220,6220,6220,6220,0
20230629,170400,1070196800,6220,6220,6220,6220,0
20230629,170300,1070196800,6220,6220,6220,6220,0
20230629,170200,1070196800,6220,6220,6220,6220,0
20230629,170100,1070196800,6220,6220,6220,6220,0
20230629,170000,1070196800,6220,6220,6220,6220,0
20230629,165900,1070196800,6220,6220,6220,6220,0
20230629,165800,1070196800,6220,6220,6220,6220,0
20230629,165700,1070196800,6220,6220,6220,6220,0
20230629,165600,1070196800,6220,6220,6220,6220,0
20230629,165500,1070196800,6220,6220,6220,6220,0
20230629,165400,1070196800,6220,6220,6220,6220,0
20230629,165300,1070196800,6220,6220,6220,6220,0
20230629,165200,1070196800,6220,6220,6220,6220,0
20230629,165100,1070196800,6220,6220,6220,6220,0
20230629,165000,1070196800,6220,6220,6220,6220,0
20230629,164900,1070196800,6220,6220,6220,6220,0
20230629,164800,1070196800,6220,6220,6220,6220,0
20230629,164700,1070196800,6220,6220,6220,6220,1372
20230629,164600,1070196800,6220,6220,6220,6220,0
20230629,164500,1070196800,6220,6220,6220,6220,0
20230629,164400,1070196800,6220,6220,6220,6220,0
20230629,164300,1070196800,6220,6220,6220,6220,0
20230629,164200,1070196800,6220,6220,6220,6220,0
20230629,164100,1070196800,6220,6220,6220,6220,0
20230629,164000,1070196800,6220,6220,6220,6220,0
20230629,163900,1070196800,6220,6220,6220,6220,0
20230629,163800,1070196800,6220,6220,6220,6220,0
20230629,163700,1070196800,6220,6220,6220,6220,0
20230629,163600,1070196800,6220,6220,6220,6220,0
20230629,163500,1070196800,6220,6220,6220,6220,0
20230629,163400,1070196800,6220,6220,6220,6220,0
20230629,163300,1070196800,6220,6220,6220,6220,0
20230629,163200,1070196800,6220,6220,6220,6220,0
20230629,163100,1070196800,6220,6220,6220,6220,0
20230629,163000,1070196800,6220,6220,6220,6220,0
20230629,162900,1070196800,6220,6220,6220,6220,0
20230629,162800,1070196800,6220,6220,6220,6220,0
20230629,162700,1070196800,6220,6220,6220,6220,0
20230629,162600,1070196800,6220,6220,6220,6220,0
20230629,162500,1070196800,6220,6220,6220,6220,0
20230629,162400,1070196800,6220,6220,6220,6220,0
20230629,162300,1070196800,6220,6220,6220,6220,0
20230629,162200,1070196800,6220,6220,6220,6220,0
20230629,162100,1070196800,6220,6220,6220,6220,0
20230629,162000,1070196800,6220,6220,6220,6220,0
20230629,161900,1070196800,6220,6220,6220,6220,0
20230629,161800,1070196800,6220,6220,6220,6220,0
20230629,161700,1070196800,6220,6220,6220,6220,1372
20230629,161600,1070196800,6220,6220,6220,6220,0
20230629,161500,1070196800,6220,6220,6220,6220,0
20230629,161400,1070196800,6220,6220,6220,6220,0
20230629,161300,1070196800,6220,6220,6220,6220,0
20230629,161200,1070196800,6220,6220,6220,6220,0
20230629,161100,1070196800,6220,6220,6220,6220,0
20230629,161000,1070196800,6220,6220,6220,6220,0
20230629,160900,1070196800,6220,6220,6220,6220,0
20230629,160800,1070196800,6220,6220,6220,6220,0
20230629,160700,1070196800,6220,6220,6220,6220,0
20230629,160600,1070196800,6220,6220,6220,6220,0
20230629,160500,1070196800,6220,6220,6220,6220,0
20230629,160400,1070196800,6220,6220,6220,6220,0
20230629,160300,1070196800,6220,6220,6220,6220,0
20230629,160200,1070196800,6220,6220,6220,6220,0
20230629,160100,1070196800,6220,6220,6220,6220,0
20230629,160000,1070196800,6220,6220,6220,6220,0
20230629,155900,1070196800,6220,6220,6220,6220,0
20230629,155800,1070196800,6220,6220,6220,6220,0
20230629,155700,1070196800,6220,6220,6220,6220,0
20230629,155600,1070196800,6220,6220,6220,6220,0
20230629,155500,1070196800,6220,6220,6220,6220,0
20230629,155400,1070196800,6220,6220,6220,6220,0
20230629,155300,1070196800,6220,6220,6220,6220,0
20230629,155200,1070196800,6220,6220,6220,6220,0
20230629,155100,1070196800,6220,6220,6220,6220,0
20230629,155000,1070196800,6220,6220,6220,6220,0
20230629,154900,1070196800,6220,6220,6220,6220,0
20230629,154800,1070196800,6220,6220,6220,6220,0
20230629,154700,1070196800,6220,6220,6220,6220,1372
20230629,154600,1070196800,6220,6220,6220,6220,0
20230629,154500,1070196800,6220,6220,6220,6220,0
20230629,154400,1070196800,6220,6220,6220,6220,0
20230629,154300,1070196800,6220,6220,6220,6220,0
20230629,154200,1070196800,6220,6220,6220,6220,0
20230629,154100,1070196800,6220,6220,6220,6220,0
20230629,154000,1070196800,6220,6220,6220,6220,0
20230629,153900,1070196800,6220,6220,6220,6220,0
20230629,153800,1070196800,6220,6220,6220,6220,0
20230629,153700,1070196800,6220,6220,6220,6220,0
20230629,153600,1070196800,6220,6220,6220,6220,0
20230629,153500,1070196800,6220,6220,6220,6220,0
20230629,153400,1070196800,6220,6220,6220,6220,0
20230629,153300,1070196800,6220,6220,6220,6220,0
20230629,153200,1070196800,6220,6220,6220,6220,0
20230629,153100,1070196800,6220,6220,6220,6220,0
20230629,153000,1070196800,6220,6220,6220,6220,1372
20230629,152900,1061662960,6210,6210,6210,6210,0
20230629,152800,1061662960,6210,6210,6210,6210,0
20230629,152700,1061662960,6210,6210,6210,6210,0
20230629,152600,1061662960,6210,6210,6210,6210,0
20230629,152500,1061662960,6210,6210,6210,6210,0
20230629,152400,1061662960,6210,6210,6210,6210,0
20230629,152300,1061662960,6210,6210,6210,6210,0
20230629,152200,1061662960,6210,6210,6210,6210,0
20230629,152100,1061662960,6210,6210,6210,6210,0
20230629,152000,1061662960,6210,6210,6210,6210,0
20230629,151900,1061662960,6210,6250,6250,6210,1146
20230629,151800,1054527040,6250,6250,6250,6250,0
20230629,151700,1054527040,6250,6250,6250,6250,357
20230629,151600,1052295790,6240,6250,6250,6240,20
20230629,151500,1052170940,6240,6240,6240,6240,72
20230629,151400,1051721660,6250,6230,6250,6230,2
20230629,151300,1051709180,6240,6240,6240,6240,300
20230629,151200,1049837180,6240,6240,6240,6240,0
20230629,151100,1049837180,6240,6240,6240,6240,20
20230629,151000,1049712380,6230,6230,6230,6230,0
20230629,150900,1049712380,6230,6230,6230,6230,618
20230629,150800,1045862240,6230,6220,6230,6210,2893
20230629,150700,1027887780,6230,6230,6230,6230,0
20230629,150600,1027887780,6230,6230,6230,6230,0
20230629,150500,1027887780,6230,6230,6230,6230,0
20230629,150400,1027887780,6230,6230,6230,6230,0
20230629,150300,1027887780,6230,6230,6230,6230,84
20230629,150200,1027364460,6230,6220,6230,6220,662
20230629,150100,1023243660,6220,6220,6220,6220,0
20230629,150000,1023243660,6220,6220,6220,6220,7
20230629,145900,1023200120,6220,6220,6220,6220,10
20230629,145800,1023137920,6220,6220,6220,6220,900
20230629,145700,1017539920,6220,6230,6230,6220,1000
20230629,145600,1011319570,6230,6240,6240,6230,964
20230629,145500,1005311770,6240,6240,6240,6240,1
20230629,145400,1005305530,6240,6240,6240,6240,0
20230629,145300,1005305530,6240,6240,6240,6240,0
20230629,145200,1005305530,6240,6230,6240,6230,392
20230629,145100,1002861450,6240,6240,6240,6240,1
20230629,145000,1002855210,6230,6230,6230,6230,10
20230629,144900,1002792910,6240,6240,6240,6240,0
20230629,144800,1002792910,6240,6230,6240,6230,146
20230629,144700,1001883310,6230,6230,6230,6230,0
20230629,144600,1001883310,6230,6230,6230,6230,0
20230629,144500,1001883310,6230,6240,6240,6230,13
20230629,144400,1001802270,6230,6230,6230,6230,0
20230629,144300,1001802270,6230,6230,6230,6230,608
20230629,144200,998014430,6230,6230,6230,6230,4
20230629,144100,997989510,6230,6230,6230,6230,1
20230629,144000,997983280,6220,6220,6220,6220,0
20230629,143900,997983280,6220,6220,6220,6220,0
20230629,143800,997983280,6220,6220,6220,6220,348
20230629,143700,995818720,6220,6220,6220,6220,0
20230629,143600,995818720,6220,6220,6220,6220,0
20230629,143500,995818720,6220,6220,6220,6220,125
20230629,143400,995041220,6220,6210,6220,6210,19
20230629,143300,994923050,6210,6210,6210,6210,20
20230629,143200,994798850,6200,6200,6200,6200,520
20230629,143100,991574850,6200,6200,6200,6200,0
20230629,143000,991574850,6200,6210,6210,6200,114
20230629,142900,990867010,6230,6230,6230,6200,2897
20230629,142800,972863400,6240,6240,6240,6240,2
20230629,142700,972850920,6240,6240,6240,6240,3
20230629,142600,972832200,6240,6240,6240,6240,0
20230629,142500,972832200,6240,6240,6240,6240,0
20230629,142400,972832200,6240,6240,6240,6240,0
20230629,142300,972832200,6240,6240,6240,6240,0
20230629,142200,972832200,6240,6240,6240,6240,0
20230629,142100,972832200,6240,6240,6240,6240,31
20230629,142000,972638760,6230,6230,6230,6230,0
20230629,141900,972638760,6230,6230,6230,6230,0
20230629,141800,972638760,6230,6230,6230,6230,0
20230629,141700,972638760,6230,6230,6230,6230,207
20230629,141600,971349150,6220,6220,6220,6220,20
20230629,141500,971224750,6220,6220,6220,6220,0
20230629,141400,971224750,6220,6220,6220,6220,0
20230629,141300,971224750,6220,6220,6220,6220,0
20230629,141200,971224750,6220,6220,6220,6220,0
20230629,141100,971224750,6220,6220,6220,6220,678
20230629,141000,967007590,6220,6220,6220,6220,252
20230629,140900,965440150,6230,6230,6230,6230,323
20230629,140800,963427860,6230,6230,6230,6230,947
20230629,140700,957528050,6230,6230,6230,6230,0
20230629,140600,957528050,6230,6230,6230,6230,0
20230629,140500,957528050,6230,6230,6230,6230,0
20230629,140400,957528050,6230,6240,6240,6230,728
20230629,140300,952986010,6230,6230,6230,6230,70
20230629,140200,952549910,6230,6230,6230,6230,95
20230629,140100,951958060,6220,6220,6220,6220,130
20230629,140000,951149460,6220,6230,6230,6220,108
20230629,135900,950476690,6230,6230,6230,6230,0
20230629,135800,950476690,6230,6230,6230,6220,4
20230629,135700,950451780,6230,6230,6230,6230,65
20230629,135600,950046830,6230,6230,6230,6230,30
20230629,135500,949859930,6230,6230,6230,6230,1
20230629,135400,949853700,6230,6230,6230,6230,314
20230629,135300,947897480,6210,6240,6240,6210,2136
20230629,135200,934626910,6240,6240,6240,6240,3
20230629,135100,934608190,6240,6240,6240,6240,0
20230629,135000,934608190,6240,6250,6250,6240,555
20230629,134900,931144980,6250,6250,6250,6250,30
20230629,134800,930957480,6250,6250,6250,6250,0
20230629,134700,930957480,6250,6250,6250,6250,1
20230629,134600,930951230,6250,6250,6250,6230,32
20230629,134500,930751250,6250,6250,6250,6250,0
20230629,134400,930751250,6250,6250,6250,6250,500
20230629,134300,927626250,6250,6250,6250,6250,0
20230629,134200,927626250,6250,6250,6250,6250,500
20230629,134100,924501250,6230,6230,6230,6230,0
20230629,134000,924501250,6230,6230,6230,6230,0
20230629,133900,924501250,6230,6230,6230,6230,0
20230629,133800,924501250,6230,6230,6230,6230,0
20230629,133700,924501250,6230,6230,6230,6220,3167
20230629,133600,904800470,6230,6230,6230,6230,0
20230629,133500,904800470,6230,6230,6230,6230,66
20230629,133400,904389290,6230,6230,6230,6230,1160
20230629,133300,897162490,6240,6240,6240,6240,346
20230629,133200,895003450,6250,6250,6250,6250,0
20230629,133100,895003450,6250,6250,6250,6250,582
20230629,133000,891365950,6250,6250,6250,6250,0
20230629,132900,891365950,6250,6250,6250,6250,6
20230629,132800,891328450,6250,6250,6250,6250,0
20230629,132700,891328450,6250,6250,6250,6250,0
20230629,132600,891328450,6250,6250,6250,6250,389
20230629,132500,888897200,6250,6250,6250,6250,10
20230629,132400,888834700,6250,6250,6250,6250,0
20230629,132300,888834700,6250,6250,6250,6250,50
20230629,132200,888522200,6240,6240,6240,6240,61
20230629,132100,888141560,6240,6250,6250,6240,103
20230629,132000,887498810,6250,6250,6250,6250,20
20230629,131900,887373810,6260,6260,6260,6260,0
20230629,131800,887373810,6260,6260,6260,6260,0
20230629,131700,887373810,6260,6260,6260,6260,80
20230629,131600,886873010,6240,6240,6240,6240,34
20230629,131500,886660850,6240,6240,6240,6240,0
20230629,131400,886660850,6240,6250,6250,6240,545
20230629,131300,883260020,6270,6270,6270,6270,0
20230629,131200,883260020,6270,6270,6270,6270,0
20230629,131100,883260020,6270,6270,6270,6270,0
20230629,131000,883260020,6270,6270,6270,6270,0
20230629,130900,883260020,6270,6270,6270,6270,5
20230629,130800,883228670,6270,6270,6270,6270,0
20230629,130700,883228670,6270,6270,6270,6270,1
20230629,130600,883222400,6240,6240,6240,6240,0
20230629,130500,883222400,6240,6240,6240,6240,0
20230629,130400,883222400,6240,6240,6240,6240,0
20230629,130300,883222400,6240,6240,6240,6240,0
20230629,130200,883222400,6240,6240,6240,6240,924
20230629,130100,877456640,6240,6240,6240,6240,100
20230629,130000,876832640,6240,6240,6240,6240,8
20230629,125900,876782720,6240,6240,6240,6240,0
20230629,125800,876782720,6240,6240,6240,6240,0
20230629,125700,876782720,6240,6240,6240,6240,0
20230629,125600,876782720,6240,6270,6270,6240,315
20230629,125500,874815960,6250,6250,6250,6250,1
20230629,125400,874809710,6250,6250,6250,6250,4
20230629,125300,874784710,6250,6250,6250,6250,0
20230629,125200,874784710,6250,6260,6260,6250,876
20230629,125100,869304710,6270,6270,6270,6270,0
20230629,125000,869304710,6270,6260,6270,6260,666
20230629,124900,865129890,6270,6270,6270,6270,0
20230629,124800,865129890,6270,6270,6270,6270,0
20230629,124700,865129890,6270,6270,6270,6270,8
20230629,124600,865079730,6270,6270,6270,6270,0
20230629,124500,865079730,6270,6270,6270,6270,0
20230629,124400,865079730,6270,6270,6270,6270,0
20230629,124300,865079730,6270,6270,6270,6270,0
20230629,124200,865079730,6270,6270,6270,6270,54
20230629,124100,864741150,6270,6270,6270,6270,0
20230629,124000,864741150,6270,6270,6270,6270,0
20230629,123900,864741150,6270,6270,6270,6270,487
20230629,123800,861687660,6280,6280,6280,6280,1
20230629,123700,861681380,6270,6270,6270,6270,0
20230629,123600,861681380,6270,6270,6270,6270,0
20230629,123500,861681380,6270,6270,6270,6270,0
20230629,123400,861681380,6270,6270,6270,6270,0
20230629,123300,861681380,6270,6270,6270,6270,0
20230629,123200,861681380,6270,6280,6280,6270,20
20230629,123100,861555940,6270,6280,6280,6270,74
20230629,123000,861091900,6280,6270,6280,6270,46
20230629,122900,860803310,6270,6270,6270,6270,99
20230629,122800,860182580,6280,6280,6280,6280,51
20230629,122700,859862300,6270,6270,6270,6270,100
20230629,122600,859235300,6280,6280,6280,6280,50
20230629,122500,858921300,6280,6280,6280,6280,0
20230629,122400,858921300,6280,6280,6280,6280,0
20230629,122300,858921300,6280,6280,6280,6280,501
20230629,122200,855775020,6280,6280,6280,6280,4
20230629,122100,855749900,6280,6280,6280,6280,312
20230629,122000,853790540,6290,6280,6290,6280,192
20230629,121900,852584760,6240,6240,6240,6240,0
20230629,121800,852584760,6240,6240,6240,6240,0
20230629,121700,852584760,6240,6240,6240,6240,10
20230629,121600,852522360,6250,6250,6250,6250,605
20230629,121500,848741110,6240,6250,6270,6240,269
20230629,121400,847060060,6250,6250,6250,6250,1
20230629,121300,847053810,6250,6250,6250,6250,0
20230629,121200,847053810,6250,6250,6250,6250,1
20230629,121100,847047560,6250,6250,6250,6250,0
20230629,121000,847047560,6250,6250,6250,6250,0
20230629,120900,847047560,6250,6250,6250,6250,0
20230629,120800,847047560,6250,6250,6250,6250,415
20230629,120700,844453810,6250,6250,6250,6250,0
20230629,120600,844453810,6250,6250,6250,6250,579
20230629,120500,840835060,6240,6240,6240,6240,0
20230629,120400,840835060,6240,6240,6240,6240,200
20230629,120300,839587060,6250,6250,6250,6250,0
20230629,120200,839587060,6250,6250,6250,6250,0
20230629,120100,839587060,6250,6250,6250,6250,58
20230629,120000,839224560,6250,6260,6260,6250,8
20230629,115900,839174550,6260,6260,6260,6260,0
20230629,115800,839174550,6260,6260,6260,6260,0
20230629,115700,839174550,6260,6260,6260,6260,0
20230629,115600,839174550,6260,6260,6260,6260,0
20230629,115500,839174550,6260,6260,6260,6260,0
20230629,115400,839174550,6260,6260,6260,6260,0
20230629,115300,839174550,6260,6270,6280,6260,516
20230629,115200,835940110,6280,6280,6280,6280,59
20230629,115100,835569590,6300,6300,6300,6300,0
20230629,115000,835569590,6300,6300,6300,6300,0
20230629,114900,835569590,6300,6300,6300,6300,0
20230629,114800,835569590,6300,6300,6300,6300,0
20230629,114700,835569590,6300,6290,6300,6290,525
20230629,114600,832267330,6300,6270,6300,6270,96
20230629,114500,831665380,6270,6270,6270,6270,24
20230629,114400,831514900,6270,6270,6270,6270,0
20230629,114300,831514900,6270,6270,6270,6270,500
20230629,114200,828379900,6270,6270,6270,6270,0
20230629,114100,828379900,6270,6270,6270,6270,1
20230629,114000,828373630,6240,6240,6240,6240,0
20230629,113900,828373630,6240,6240,6240,6240,40
20230629,113800,828124030,6250,6250,6250,6250,0
20230629,113700,828124030,6250,6250,6250,6250,50
20230629,113600,827811530,6240,6240,6240,6240,0
20230629,113500,827811530,6240,6240,6240,6240,0
20230629,113400,827811530,6240,6240,6240,6240,0
20230629,113300,827811530,6240,6250,6250,6240,631
20230629,113200,823869420,6250,6260,6260,6250,883
20230629,113100,818342840,6260,6260,6260,6260,20
20230629,113000,818217640,6250,6250,6250,6250,0
20230629,112900,818217640,6250,6260,6260,6250,210
20230629,112800,816905040,6260,6260,6260,6260,3
20230629,112700,816886260,6260,6260,6260,6260,213
20230629,112600,815552880,6240,6240,6240,6240,0
20230629,112500,815552880,6240,6240,6240,6240,0
20230629,112400,815552880,6240,6240,6240,6240,0
20230629,112300,815552880,6240,6240,6240,6240,2094
20230629,112200,802486320,6240,6240,6240,6240,2311
20230629,112100,788065680,6240,6240,6240,6240,2
20230629,112000,788053200,6240,6240,6240,6240,0
20230629,111900,788053200,6240,6240,6240,6240,0
20230629,111800,788053200,6240,6240,6240,6240,5
20230629,111700,788022000,6240,6230,6240,6230,536
20230629,111600,784682440,6200,6210,6210,6200,4324
20230629,111500,757864030,6220,6210,6220,6200,3398
20230629,111400,736771400,6210,6210,6210,6210,0
20230629,111300,736771400,6210,6210,6210,6210,21
20230629,111200,736640990,6210,6220,6220,6210,630
20230629,111100,732726440,6210,6240,6240,6210,190
20230629,111000,731545940,6240,6210,6240,6210,1263
20230629,110900,723683640,6220,6220,6220,6220,2
20230629,110800,723671200,6220,6230,6230,6220,3106
20230629,110700,704351780,6230,6230,6230,6210,8705
20230629,110600,650181840,6230,6260,6260,6230,5181
20230629,110500,617821810,6270,6270,6270,6270,450
20230629,110400,615000310,6270,6270,6270,6270,100
20230629,110300,614373310,6270,6270,6270,6270,0
20230629,110200,614373310,6270,6290,6290,6270,1131
20230629,110100,607271640,6280,6280,6280,6280,0
20230629,110000,607271640,6280,6280,6280,6280,0
20230629,105900,607271640,6280,6280,6280,6280,0
20230629,105800,607271640,6280,6280,6280,6280,0
20230629,105700,607271640,6280,6280,6280,6280,28
20230629,105600,607095800,6280,6280,6280,6280,54
20230629,105500,606756680,6280,6280,6280,6280,0
20230629,105400,606756680,6280,6280,6280,6280,0
20230629,105300,606756680,6280,6280,6280,6280,0
20230629,105200,606756680,6280,6280,6280,6280,0
20230629,105100,606756680,6280,6280,6280,6280,0
20230629,105000,606756680,6280,6280,6280,6280,0
20230629,104900,606756680,6280,6280,6280,6280,250
20230629,104800,605186680,6300,6260,6300,6260,501
20230629,104700,602030420,6260,6260,6260,6260,1150
20230629,104600,594831420,6260,6260,6260,6260,0
20230629,104500,594831420,6260,6260,6260,6260,0
20230629,104400,594831420,6260,6260,6260,6260,0
20230629,104300,594831420,6260,6270,6270,6260,2765
20230629,104200,577496170,6270,6270,6270,6270,219
20230629,104100,576123040,6280,6290,6290,6280,71
20230629,104000,575677110,6280,6290,6290,6280,571
20230629,103900,572090520,6290,6290,6290,6290,0
20230629,103800,572090520,6290,6290,6290,6290,2757
20230629,103700,554748990,6280,6290,6290,6280,1613
20230629,103600,544608220,6280,6280,6280,6280,0
20230629,103500,544608220,6280,6280,6280,6270,935
20230629,103400,538737420,6280,6270,6280,6270,78
20230629,103300,538248170,6250,6250,6250,6250,0
20230629,103200,538248170,6250,6250,6250,6250,95
20230629,103100,537654420,6250,6250,6250,6250,0
20230629,103000,537654420,6250,6260,6260,6250,14
20230629,102900,537566870,6260,6240,6260,6230,884
20230629,102800,532047190,6240,6240,6250,6240,2600
20230629,102700,515813190,6230,6240,6240,6230,681
20230629,102600,511569330,6250,6240,6250,6240,2866
20230629,102500,493670090,6240,6240,6240,6240,0
20230629,102400,493670090,6240,6240,6240,6240,1704
20230629,102300,483037130,6250,6240,6250,6240,808
20230629,102200,477987920,6240,6250,6250,6240,2
20230629,102100,477975430,6240,6240,6240,6240,0
20230629,102000,477975430,6240,6230,6240,6230,516
20230629,101900,474756220,6230,6220,6230,6220,439
20230629,101800,472023860,6210,6180,6210,6180,221
20230629,101700,470652950,6180,6190,6190,6180,1000
20230629,101600,464464630,6180,6200,6210,6180,4902
20230629,101500,434112630,6230,6200,6230,6200,220
20230629,101400,432748030,6200,6240,6240,6200,7023
20230629,101300,389191950,6210,6240,6240,6210,6625
20230629,101200,347987920,6240,6250,6250,6240,161
20230629,101100,346983270,6240,6240,6240,6240,500
20230629,101000,343863270,6240,6240,6240,6240,5
20230629,100900,343832070,6270,6250,6270,6230,3537
20230629,100800,321777180,6250,6260,6280,6250,6093
20230629,100700,283689450,6280,6280,6280,6280,0
20230629,100600,283689450,6280,6280,6280,6260,554
20230629,100500,280219230,6280,6290,6290,6280,1150
20230629,100400,272996230,6280,6280,6280,6280,0
20230629,100300,272996230,6280,6260,6280,6260,523
20230629,100200,269712590,6260,6260,6260,6260,165
20230629,100100,268679690,6260,6260,6260,6260,0
20230629,100000,268679690,6260,6260,6260,6260,397
20230629,095900,266194470,6260,6270,6270,6260,1102
20230629,095800,259294890,6280,6270,6280,6270,1271
20230629,095700,251314330,6270,6270,6270,6270,213
20230629,095600,249978820,6270,6280,6280,6270,809
20230629,095500,244906380,6270,6270,6270,6270,0
20230629,095400,244906380,6270,6270,6270,6270,0
20230629,095300,244906380,6270,6270,6270,6270,71
20230629,095200,244461210,6280,6260,6280,6260,3060
20230629,095100,225304590,6270,6260,6300,6260,1906
20230629,095000,213342180,6260,6280,6280,6260,1952
20230629,094900,201103810,6290,6300,6300,6290,602
20230629,094800,197317070,6310,6310,6310,6310,0
20230629,094700,197317070,6310,6290,6310,6290,273
20230629,094600,195597900,6300,6300,6300,6300,24
20230629,094500,195446700,6320,6320,6320,6320,10
20230629,094400,195383500,6320,6290,6320,6290,379
20230629,094300,192998060,6290,6290,6290,6290,0
20230629,094200,192998060,6290,6290,6290,6290,14
20230629,094100,192910000,6290,6290,6290,6290,0
20230629,094000,192910000,6290,6290,6290,6290,0
20230629,093900,192910000,6290,6300,6300,6290,2000
20230629,093800,180322440,6300,6310,6310,6300,65
20230629,093700,179912900,6320,6320,6320,6320,570
20230629,093600,176310500,6320,6310,6320,6300,391
20230629,093500,173844140,6320,6320,6330,6320,1618
20230629,093400,163618350,6320,6310,6320,6310,4881
20230629,093300,132776370,6310,6300,6310,6290,275
20230629,093200,131046340,6290,6300,6300,6290,191
20230629,093100,129843310,6320,6300,6320,6300,54
20230629,093000,129503030,6310,6330,6330,6290,3047
20230629,092900,110327930,6300,6330,6330,6300,4000
20230629,092800,85106260,6330,6340,6340,6330,600
20230629,092700,81308230,6330,6330,6330,6330,26
20230629,092600,81143650,6330,6360,6360,6310,3562
20230629,092500,58592450,6360,6360,6360,6360,0
20230629,092400,58592450,6360,6360,6360,6360,624
20230629,092300,54623810,6360,6360,6360,6360,0
20230629,092200,54623810,6360,6360,6360,6360,414
20230629,092100,51990770,6360,6350,6360,6340,881
20230629,092000,46398500,6330,6330,6330,6330,50
20230629,091900,46082000,6340,6350,6350,6340,820
20230629,091800,40875200,6350,6350,6350,6350,426
20230629,091700,38170100,6360,6370,6370,6360,4768
20230629,091600,7804170,6380,6380,6380,6380,58
20230629,091500,7434130,6380,6380,6380,6380,235
20230629,091400,5934830,6380,6380,6380,6380,31
20230629,091300,5737050,6380,6380,6380,6380,0
20230629,091200,5737050,6380,6380,6380,6380,0
20230629,091100,5737050,6380,6380,6380,6380,0
20230629,091000,5737050,6380,6400,6400,6380,162
20230629,090900,4703080,6380,6420,6420,6380,51
20230629,090800,4377660,6380,6380,6380,6380,1
20230629,090700,4371280,6390,6390,6390,6390,18
20230629,090600,4256260,6420,6380,6420,6380,93
20230629,090500,3661600,6380,6380,6380,6380,0
20230629,090400,3661600,6380,6380,6380,6380,0
20230629,090300,3661600,6380,6380,6380,6380,48
20230629,090200,3355360,6440,6430,6440,6430,300
20230629,090100,1423410,6440,6360,6440,6360,12
20230629,090000,1346210,6360,6350,6360,6350,212