stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192100,7433053750,11540,11540,11540,11540,13530
20230706,192000,7433053750,11540,11540,11540,11540,0
20230706,191900,7433053750,11540,11540,11540,11540,0
20230706,191800,7433053750,11540,11540,11540,11540,0
20230706,191700,7433053750,11540,11540,11540,11540,0
20230706,191600,7433053750,11540,11540,11540,11540,0
20230706,191500,7433053750,11540,11540,11540,11540,0
20230706,191400,7433053750,11540,11540,11540,11540,0
20230706,191300,7433053750,11540,11540,11540,11540,0
20230706,191200,7433053750,11540,11540,11540,11540,0
20230706,191100,7433053750,11540,11540,11540,11540,0
20230706,191000,7433053750,11540,11540,11540,11540,0
20230706,190900,7433053750,11540,11540,11540,11540,0
20230706,190800,7433053750,11540,11540,11540,11540,0
20230706,190700,7433053750,11540,11540,11540,11540,0
20230706,190600,7433053750,11540,11540,11540,11540,0
20230706,190500,7433053750,11540,11540,11540,11540,0
20230706,190400,7433053750,11540,11540,11540,11540,0
20230706,190300,7433053750,11540,11540,11540,11540,0
20230706,190200,7433053750,11540,11540,11540,11540,0
20230706,190100,7433053750,11540,11540,11540,11540,0
20230706,190000,7433053750,11540,11540,11540,11540,0
20230706,185900,7433053750,11540,11540,11540,11540,0
20230706,185800,7433053750,11540,11540,11540,11540,0
20230706,185700,7433053750,11540,11540,11540,11540,0
20230706,185600,7433053750,11540,11540,11540,11540,0
20230706,185500,7433053750,11540,11540,11540,11540,0
20230706,185400,7433053750,11540,11540,11540,11540,0
20230706,185300,7433053750,11540,11540,11540,11540,0
20230706,185200,7433053750,11540,11540,11540,11540,0
20230706,185100,7433053750,11540,11540,11540,11540,13530
20230706,185000,7433053750,11540,11540,11540,11540,0
20230706,184900,7433053750,11540,11540,11540,11540,0
20230706,184800,7433053750,11540,11540,11540,11540,0
20230706,184700,7433053750,11540,11540,11540,11540,0
20230706,184600,7433053750,11540,11540,11540,11540,0
20230706,184500,7433053750,11540,11540,11540,11540,0
20230706,184400,7433053750,11540,11540,11540,11540,0
20230706,184300,7433053750,11540,11540,11540,11540,0
20230706,184200,7433053750,11540,11540,11540,11540,0
20230706,184100,7433053750,11540,11540,11540,11540,0
20230706,184000,7433053750,11540,11540,11540,11540,0
20230706,183900,7433053750,11540,11540,11540,11540,0
20230706,183800,7433053750,11540,11540,11540,11540,0
20230706,183700,7433053750,11540,11540,11540,11540,0
20230706,183600,7433053750,11540,11540,11540,11540,0
20230706,183500,7433053750,11540,11540,11540,11540,0
20230706,183400,7433053750,11540,11540,11540,11540,0
20230706,183300,7433053750,11540,11540,11540,11540,0
20230706,183200,7433053750,11540,11540,11540,11540,0
20230706,183100,7433053750,11540,11540,11540,11540,0
20230706,183000,7433053750,11540,11540,11540,11540,0
20230706,182900,7433053750,11540,11540,11540,11540,0
20230706,182800,7433053750,11540,11540,11540,11540,0
20230706,182700,7433053750,11540,11540,11540,11540,0
20230706,182600,7433053750,11540,11540,11540,11540,0
20230706,182500,7433053750,11540,11540,11540,11540,0
20230706,182400,7433053750,11540,11540,11540,11540,0
20230706,182300,7433053750,11540,11540,11540,11540,0
20230706,182200,7433053750,11540,11540,11540,11540,0
20230706,182100,7433053750,11540,11540,11540,11540,13530
20230706,182000,7433053750,11540,11540,11540,11540,0
20230706,181900,7433053750,11540,11540,11540,11540,0
20230706,181800,7433053750,11540,11540,11540,11540,0
20230706,181700,7433053750,11540,11540,11540,11540,0
20230706,181600,7433053750,11540,11540,11540,11540,0
20230706,181500,7433053750,11540,11540,11540,11540,0
20230706,181400,7433053750,11540,11540,11540,11540,0
20230706,181300,7433053750,11540,11540,11540,11540,0
20230706,181200,7433053750,11540,11540,11540,11540,0
20230706,181100,7433053750,11540,11540,11540,11540,0
20230706,181000,7433053750,11540,11540,11540,11540,0
20230706,180900,7433053750,11540,11540,11540,11540,0
20230706,180800,7433053750,11540,11540,11540,11540,0
20230706,180700,7433053750,11540,11540,11540,11540,0
20230706,180600,7433053750,11540,11540,11540,11540,0
20230706,180500,7433053750,11540,11540,11540,11540,0
20230706,180400,7433053750,11540,11540,11540,11540,0
20230706,180300,7433053750,11540,11540,11540,11540,0
20230706,180200,7433053750,11540,11540,11540,11540,0
20230706,180100,7433053750,11540,11540,11540,11540,0
20230706,180000,7433053750,11540,11540,11540,11540,0
20230706,175900,7433053750,11540,11540,11540,11540,0
20230706,175800,7433053750,11540,11540,11540,11540,0
20230706,175700,7433053750,11540,11540,11540,11540,0
20230706,175600,7433053750,11540,11540,11540,11540,0
20230706,175500,7433053750,11540,11540,11540,11540,0
20230706,175400,7433053750,11540,11540,11540,11540,0
20230706,175300,7433053750,11540,11540,11540,11540,0
20230706,175200,7433053750,11540,11540,11540,11540,0
20230706,175100,7433053750,11540,11540,11540,11540,13530
20230706,175000,7433053750,11540,11540,11540,11540,0
20230706,174900,7433053750,11540,11540,11540,11540,0
20230706,174800,7433053750,11540,11540,11540,11540,0
20230706,174700,7433053750,11540,11540,11540,11540,0
20230706,174600,7433053750,11540,11540,11540,11540,0
20230706,174500,7433053750,11540,11540,11540,11540,0
20230706,174400,7433053750,11540,11540,11540,11540,0
20230706,174300,7433053750,11540,11540,11540,11540,0
20230706,174200,7433053750,11540,11540,11540,11540,0
20230706,174100,7433053750,11540,11540,11540,11540,0
20230706,174000,7433053750,11540,11540,11540,11540,0
20230706,173900,7433053750,11540,11540,11540,11540,0
20230706,173800,7433053750,11540,11540,11540,11540,0
20230706,173700,7433053750,11540,11540,11540,11540,0
20230706,173600,7433053750,11540,11540,11540,11540,0
20230706,173500,7433053750,11540,11540,11540,11540,0
20230706,173400,7433053750,11540,11540,11540,11540,0
20230706,173300,7433053750,11540,11540,11540,11540,0
20230706,173200,7433053750,11540,11540,11540,11540,0
20230706,173100,7433053750,11540,11540,11540,11540,0
20230706,173000,7433053750,11540,11540,11540,11540,0
20230706,172900,7433053750,11540,11540,11540,11540,0
20230706,172800,7433053750,11540,11540,11540,11540,0
20230706,172700,7433053750,11540,11540,11540,11540,0
20230706,172600,7433053750,11540,11540,11540,11540,0
20230706,172500,7433053750,11540,11540,11540,11540,0
20230706,172400,7433053750,11540,11540,11540,11540,0
20230706,172300,7433053750,11540,11540,11540,11540,0
20230706,172200,7433053750,11540,11540,11540,11540,0
20230706,172100,7433053750,11540,11540,11540,11540,13530
20230706,172000,7433053750,11540,11540,11540,11540,0
20230706,171900,7433053750,11540,11540,11540,11540,0
20230706,171800,7433053750,11540,11540,11540,11540,0
20230706,171700,7433053750,11540,11540,11540,11540,0
20230706,171600,7433053750,11540,11540,11540,11540,0
20230706,171500,7433053750,11540,11540,11540,11540,0
20230706,171400,7433053750,11540,11540,11540,11540,0
20230706,171300,7433053750,11540,11540,11540,11540,0
20230706,171200,7433053750,11540,11540,11540,11540,0
20230706,171100,7433053750,11540,11540,11540,11540,0
20230706,171000,7433053750,11540,11540,11540,11540,0
20230706,170900,7433053750,11540,11540,11540,11540,0
20230706,170800,7433053750,11540,11540,11540,11540,0
20230706,170700,7433053750,11540,11540,11540,11540,0
20230706,170600,7433053750,11540,11540,11540,11540,0
20230706,170500,7433053750,11540,11540,11540,11540,0
20230706,170400,7433053750,11540,11540,11540,11540,0
20230706,170300,7433053750,11540,11540,11540,11540,0
20230706,170200,7433053750,11540,11540,11540,11540,0
20230706,170100,7433053750,11540,11540,11540,11540,0
20230706,170000,7433053750,11540,11540,11540,11540,0
20230706,165900,7433053750,11540,11540,11540,11540,0
20230706,165800,7433053750,11540,11540,11540,11540,0
20230706,165700,7433053750,11540,11540,11540,11540,0
20230706,165600,7433053750,11540,11540,11540,11540,0
20230706,165500,7433053750,11540,11540,11540,11540,0
20230706,165400,7433053750,11540,11540,11540,11540,0
20230706,165300,7433053750,11540,11540,11540,11540,0
20230706,165200,7433053750,11540,11540,11540,11540,0
20230706,165100,7433053750,11540,11540,11540,11540,13530
20230706,165000,7433053750,11540,11540,11540,11540,0
20230706,164900,7433053750,11540,11540,11540,11540,0
20230706,164800,7433053750,11540,11540,11540,11540,0
20230706,164700,7433053750,11540,11540,11540,11540,0
20230706,164600,7433053750,11540,11540,11540,11540,0
20230706,164500,7433053750,11540,11540,11540,11540,0
20230706,164400,7433053750,11540,11540,11540,11540,0
20230706,164300,7433053750,11540,11540,11540,11540,0
20230706,164200,7433053750,11540,11540,11540,11540,0
20230706,164100,7433053750,11540,11540,11540,11540,0
20230706,164000,7433053750,11540,11540,11540,11540,0
20230706,163900,7433053750,11540,11540,11540,11540,0
20230706,163800,7433053750,11540,11540,11540,11540,0
20230706,163700,7433053750,11540,11540,11540,11540,0
20230706,163600,7433053750,11540,11540,11540,11540,0
20230706,163500,7433053750,11540,11540,11540,11540,0
20230706,163400,7433053750,11540,11540,11540,11540,0
20230706,163300,7433053750,11540,11540,11540,11540,0
20230706,163200,7433053750,11540,11540,11540,11540,0
20230706,163100,7433053750,11540,11540,11540,11540,0
20230706,163000,7433053750,11540,11540,11540,11540,0
20230706,162900,7433053750,11540,11540,11540,11540,0
20230706,162800,7433053750,11540,11540,11540,11540,0
20230706,162700,7433053750,11540,11540,11540,11540,0
20230706,162600,7433053750,11540,11540,11540,11540,0
20230706,162500,7433053750,11540,11540,11540,11540,0
20230706,162400,7433053750,11540,11540,11540,11540,0
20230706,162300,7433053750,11540,11540,11540,11540,0
20230706,162200,7433053750,11540,11540,11540,11540,0
20230706,162100,7433053750,11540,11540,11540,11540,13530
20230706,162000,7433053750,11540,11540,11540,11540,0
20230706,161900,7433053750,11540,11540,11540,11540,0
20230706,161800,7433053750,11540,11540,11540,11540,0
20230706,161700,7433053750,11540,11540,11540,11540,0
20230706,161600,7433053750,11540,11540,11540,11540,0
20230706,161500,7433053750,11540,11540,11540,11540,0
20230706,161400,7433053750,11540,11540,11540,11540,0
20230706,161300,7433053750,11540,11540,11540,11540,0
20230706,161200,7433053750,11540,11540,11540,11540,0
20230706,161100,7433053750,11540,11540,11540,11540,0
20230706,161000,7433053750,11540,11540,11540,11540,0
20230706,160900,7433053750,11540,11540,11540,11540,0
20230706,160800,7433053750,11540,11540,11540,11540,0
20230706,160700,7433053750,11540,11540,11540,11540,0
20230706,160600,7433053750,11540,11540,11540,11540,0
20230706,160500,7433053750,11540,11540,11540,11540,0
20230706,160400,7433053750,11540,11540,11540,11540,0
20230706,160300,7433053750,11540,11540,11540,11540,0
20230706,160200,7433053750,11540,11540,11540,11540,0
20230706,160100,7433053750,11540,11540,11540,11540,0
20230706,160000,7433053750,11540,11540,11540,11540,0
20230706,155900,7433053750,11540,11540,11540,11540,0
20230706,155800,7433053750,11540,11540,11540,11540,0
20230706,155700,7433053750,11540,11540,11540,11540,0
20230706,155600,7433053750,11540,11540,11540,11540,0
20230706,155500,7433053750,11540,11540,11540,11540,0
20230706,155400,7433053750,11540,11540,11540,11540,0
20230706,155300,7433053750,11540,11540,11540,11540,0
20230706,155200,7433053750,11540,11540,11540,11540,0
20230706,155100,7433053750,11540,11540,11540,11540,13530
20230706,155000,7433053750,11540,11540,11540,11540,0
20230706,154900,7433053750,11540,11540,11540,11540,0
20230706,154800,7433053750,11540,11540,11540,11540,0
20230706,154700,7433053750,11540,11540,11540,11540,0
20230706,154600,7433053750,11540,11540,11540,11540,0
20230706,154500,7433053750,11540,11540,11540,11540,0
20230706,154400,7433053750,11540,11540,11540,11540,0
20230706,154300,7433053750,11540,11540,11540,11540,0
20230706,154200,7433053750,11540,11540,11540,11540,0
20230706,154100,7433053750,11540,11540,11540,11540,0
20230706,154000,7433053750,11540,11540,11540,11540,0
20230706,153900,7433053750,11540,11540,11540,11540,0
20230706,153800,7433053750,11540,11540,11540,11540,0
20230706,153700,7433053750,11540,11540,11540,11540,0
20230706,153600,7433053750,11540,11540,11540,11540,0
20230706,153500,7433053750,11540,11540,11540,11540,0
20230706,153400,7433053750,11540,11540,11540,11540,0
20230706,153300,7433053750,11540,11540,11540,11540,0
20230706,153200,7433053750,11540,11540,11540,11540,0
20230706,153100,7433053750,11540,11540,11540,11540,0
20230706,153000,7433053750,11540,11540,11540,11540,13530
20230706,152900,7276917550,11370,11370,11370,11370,0
20230706,152800,7276917550,11370,11370,11370,11370,0
20230706,152700,7276917550,11370,11370,11370,11370,0
20230706,152600,7276917550,11370,11370,11370,11370,0
20230706,152500,7276917550,11370,11370,11370,11370,0
20230706,152400,7276917550,11370,11370,11370,11370,0
20230706,152300,7276917550,11370,11370,11370,11370,0
20230706,152200,7276917550,11370,11370,11370,11370,0
20230706,152100,7276917550,11370,11370,11370,11370,0
20230706,152000,7276917550,11370,11370,11370,11370,0
20230706,151900,7276917550,11370,11390,11430,11370,4079
20230706,151800,7230432740,11390,11410,11430,11390,543
20230706,151700,7224240750,11430,11420,11430,11390,1293
20230706,151600,7209486700,11420,11440,11440,11420,246
20230706,151500,7206675920,11430,11450,11450,11430,417
20230706,151400,7201904570,11450,11460,11460,11440,1297
20230706,151300,7187055020,11450,11440,11470,11440,1819
20230706,151200,7166212500,11430,11400,11430,11400,1942
20230706,151100,7144058700,11400,11380,11410,11380,543
20230706,151000,7137868570,11400,11390,11400,11300,3926
20230706,150900,7093218250,11300,11390,11390,11300,8101
20230706,150800,7001487740,11400,11380,11400,11370,2515
20230706,150700,6972876270,11390,11380,11390,11380,365
20230706,150600,6968722480,11390,11390,11390,11390,205
20230706,150500,6966387530,11390,11390,11400,11390,242
20230706,150400,6963631100,11380,11390,11400,11380,225
20230706,150300,6961068170,11390,11380,11400,11360,1767
20230706,150200,6940957670,11360,11350,11390,11350,429
20230706,150100,6936087230,11350,11380,11380,11350,3495
20230706,150000,6896350940,11380,11390,11430,11380,486
20230706,145900,6890819050,11390,11390,11390,11390,843
20230706,145800,6881217280,11390,11410,11410,11390,918
20230706,145700,6870754660,11410,11460,11460,11410,98
20230706,145600,6869635680,11460,11460,11460,11460,28
20230706,145500,6869314800,11410,11460,11460,11410,685
20230706,145400,6861496320,11410,11400,11410,11390,3026
20230706,145300,6826988250,11400,11440,11440,11400,2381
20230706,145200,6799829180,11440,11430,11440,11420,412
20230706,145100,6795122290,11440,11420,11450,11410,1244
20230706,145000,6780887950,11460,11440,11470,11400,4587
20230706,144900,6728533080,11480,11450,11500,11440,419
20230706,144800,6723738010,11450,11450,11460,11450,345
20230706,144700,6719787730,11460,11460,11460,11460,191
20230706,144600,6717598870,11470,11490,11490,11470,536
20230706,144500,6711450790,11500,11480,11500,11470,108
20230706,144400,6710211270,11480,11490,11490,11470,125
20230706,144300,6708776780,11490,11490,11490,11480,35
20230706,144200,6708374820,11480,11500,11500,11480,11
20230706,144100,6708248480,11490,11500,11500,11490,59
20230706,144000,6707570480,11500,11490,11500,11490,56
20230706,143900,6706926990,11480,11460,11480,11440,1073
20230706,143800,6694639880,11460,11460,11460,11460,1146
20230706,143700,6681506720,11440,11440,11440,11440,198
20230706,143600,6679241600,11430,11440,11440,11430,30
20230706,143500,6678898560,11450,11470,11470,11440,1380
20230706,143400,6663108130,11440,11450,11450,11440,870
20230706,143300,6653150470,11450,11450,11450,11450,0
20230706,143200,6653150470,11450,11450,11460,11450,2289
20230706,143100,6626940420,11450,11460,11460,11450,24
20230706,143000,6626665570,11460,11450,11460,11450,174
20230706,142900,6624672390,11450,11450,11450,11450,616
20230706,142800,6617619190,11460,11470,11470,11450,275
20230706,142700,6614467690,11460,11460,11460,11460,0
20230706,142600,6614467690,11460,11460,11460,11450,1822
20230706,142500,6593604680,11500,11450,11500,11450,222
20230706,142400,6591062280,11510,11460,11510,11450,211
20230706,142300,6588646110,11450,11490,11490,11450,1502
20230706,142200,6571406360,11510,11510,11510,11510,21
20230706,142100,6571164650,11520,11520,11520,11520,1
20230706,142000,6571153130,11540,11520,11540,11500,3089
20230706,141900,6535618270,11550,11520,11550,11520,35
20230706,141800,6535215040,11550,11550,11550,11550,0
20230706,141700,6535215040,11550,11550,11550,11550,50
20230706,141600,6534637540,11550,11550,11560,11510,113
20230706,141500,6533334040,11500,11540,11540,11490,10446
20230706,141400,6413186020,11560,11550,11560,11540,108
20230706,141300,6411938560,11580,11580,11580,11580,0
20230706,141200,6411938560,11580,11570,11590,11530,552
20230706,141100,6405570380,11590,11580,11590,11580,3798
20230706,141000,6361588260,11580,11580,11580,11570,195
20230706,140900,6359331270,11580,11570,11580,11570,504
20230706,140800,6353499980,11570,11560,11570,11560,20
20230706,140700,6353268750,11540,11550,11550,11530,592
20230706,140600,6346435840,11570,11570,11570,11560,110
20230706,140500,6345163750,11580,11580,11590,11560,118
20230706,140400,6343797290,11560,11560,11560,11560,13
20230706,140300,6343647010,11560,11560,11560,11550,316
20230706,140200,6339995050,11560,11570,11570,11560,235
20230706,140100,6337277810,11580,11610,11610,11580,443
20230706,140000,6332145180,11610,11610,11620,11610,21
20230706,135900,6331901360,11620,11600,11620,11590,217
20230706,135800,6329380110,11600,11570,11630,11560,443
20230706,135700,6324253470,11600,11600,11630,11600,2444
20230706,135600,6295900230,11640,11590,11640,11590,3168
20230706,135500,6259128850,11590,11580,11590,11550,421
20230706,135400,6254251090,11580,11530,11590,11530,1031
20230706,135300,6242343640,11530,11580,11600,11530,620
20230706,135200,6235165360,11580,11610,11610,11580,687
20230706,135100,6227193690,11610,11580,11610,11580,2566
20230706,135000,6197449260,11580,11560,11580,11560,1169
20230706,134900,6183934900,11550,11530,11550,11500,1171
20230706,134800,6170436640,11550,11510,11550,11510,610
20230706,134700,6163413590,11510,11530,11530,11510,585
20230706,134600,6156679880,11550,11560,11560,11550,35
20230706,134500,6156275610,11510,11580,11580,11510,2746
20230706,134400,6124662970,11580,11540,11580,11500,1758
20230706,134300,6104374440,11530,11490,11530,11490,2201
20230706,134200,6079047030,11490,11490,11490,11480,61
20230706,134100,6078346450,11470,11500,11500,11470,79
20230706,134000,6077440200,11490,11490,11490,11480,384
20230706,133900,6073028140,11490,11500,11500,11450,4379
20230706,133800,6022694790,11500,11470,11500,11460,827
20230706,133700,6013207120,11470,11440,11470,11420,453
20230706,133600,6008024350,11420,11420,11430,11410,214
20230706,133500,6005580450,11420,11410,11420,11410,592
20230706,133400,5998824580,11400,11400,11400,11400,367
20230706,133300,5994640780,11400,11400,11400,11400,232
20230706,133200,5991995980,11400,11400,11400,11400,1188
20230706,133100,5978452780,11400,11410,11410,11400,984
20230706,133000,5967232700,11410,11410,11410,11410,183
20230706,132900,5965144670,11400,11430,11430,11400,442
20230706,132800,5960101170,11440,11400,11440,11400,1520
20230706,132700,5942771940,11390,11410,11410,11370,5042
20230706,132600,5885309730,11410,11400,11430,11400,1303
20230706,132500,5870432420,11410,11390,11410,11370,1125
20230706,132400,5857614000,11400,11370,11400,11370,914
20230706,132300,5847214930,11360,11370,11370,11360,1762
20230706,132200,5827185620,11380,11370,11380,11360,329
20230706,132100,5823443560,11400,11400,11400,11360,1002
20230706,132000,5812060710,11360,11400,11400,11360,877
20230706,131900,5802095050,11370,11370,11400,11370,1814
20230706,131800,5781468370,11370,11370,11370,11360,1387
20230706,131700,5765698190,11370,11390,11390,11370,13064
20230706,131600,5617071960,11400,11400,11450,11390,878
20230706,131500,5607062540,11400,11400,11450,11390,1391
20230706,131400,5591201830,11450,11400,11450,11400,2952
20230706,131300,5557539490,11400,11400,11440,11400,2221
20230706,131200,5532210140,11390,11360,11390,11340,4116
20230706,131100,5485461160,11350,11390,11400,11350,2257
20230706,131000,5459780300,11410,11350,11410,11340,2423
20230706,130900,5432284410,11350,11390,11390,11340,2890
20230706,130800,5399471090,11390,11360,11390,11360,3134
20230706,130700,5363812270,11370,11400,11430,11370,9077
20230706,130600,5260444930,11430,11430,11440,11390,4958
20230706,130500,5203908180,11440,11450,11450,11440,68
20230706,130400,5203130130,11450,11450,11450,11450,8
20230706,130300,5203038530,11450,11440,11460,11440,13
20230706,130200,5202889690,11440,11440,11440,11430,266
20230706,130100,5199847790,11440,11450,11450,11440,165
20230706,130000,5197960040,11450,11410,11450,11410,353
20230706,125900,5193928190,11410,11410,11410,11400,377
20230706,125800,5189629230,11440,11400,11440,11390,1119
20230706,125700,5176877540,11390,11400,11400,11390,4060
20230706,125600,5130602050,11400,11430,11440,11400,561
20230706,125500,5124200830,11400,11440,11460,11400,2260
20230706,125400,5098405260,11410,11450,11470,11410,2813
20230706,125300,5066306810,11410,11440,11440,11410,6057
20230706,125200,4997114660,11440,11460,11460,11440,4312
20230706,125100,4947746040,11460,11470,11470,11460,2210
20230706,125000,4922410830,11480,11490,11490,11480,2224
20230706,124900,4896872950,11520,11490,11520,11480,142
20230706,124800,4895242490,11490,11520,11520,11490,308
20230706,124700,4891703470,11490,11490,11490,11490,35
20230706,124600,4891301320,11530,11530,11530,11530,0
20230706,124500,4891301320,11530,11500,11530,11490,761
20230706,124400,4882556160,11530,11490,11540,11490,32
20230706,124300,4882188150,11480,11500,11500,11480,4087
20230706,124200,4835229570,11500,11500,11540,11500,101
20230706,124100,4834067670,11500,11490,11540,11480,359
20230706,124000,4829942710,11540,11510,11540,11480,350
20230706,123900,4825920450,11540,11530,11540,11530,112
20230706,123800,4824628840,11530,11530,11530,11530,0
20230706,123700,4824628840,11530,11540,11550,11490,1702
20230706,123600,4805053730,11550,11490,11550,11490,12
20230706,123500,4804915790,11490,11510,11510,11490,1426
20230706,123400,4788520840,11500,11500,11500,11500,37
20230706,123300,4788095340,11500,11540,11540,11500,211
20230706,123200,4785668680,11540,11500,11540,11500,309
20230706,123100,4782113540,11500,11510,11550,11500,376
20230706,123000,4777784940,11510,11480,11510,11470,1040
20230706,122900,4765827780,11470,11500,11530,11470,1329
20230706,122800,4750552040,11500,11570,11570,11500,2871
20230706,122700,4717485810,11600,11550,11600,11550,238
20230706,122600,4714732100,11550,11520,11550,11520,3500
20230706,122500,4674411070,11530,11550,11550,11530,643
20230706,122400,4666991080,11550,11550,11560,11550,416
20230706,122300,4662184250,11550,11550,11560,11550,261
20230706,122200,4659169690,11550,11560,11560,11550,1010
20230706,122100,4647494850,11570,11570,11570,11570,50
20230706,122000,4646916350,11590,11560,11590,11560,6
20230706,121900,4646846960,11560,11590,11590,11560,1310
20230706,121800,4631686610,11590,11590,11590,11590,182
20230706,121700,4629577230,11590,11590,11590,11590,3
20230706,121600,4629542460,11580,11570,11580,11570,432
20230706,121500,4624540120,11570,11590,11590,11570,260
20230706,121400,4621531880,11570,11600,11600,11570,117
20230706,121300,4620175610,11570,11570,11570,11560,870
20230706,121200,4610114540,11600,11600,11600,11600,2
20230706,121100,4610091340,11610,11580,11610,11570,492
20230706,121000,4604397020,11580,11580,11580,11580,52
20230706,120900,4603794860,11580,11580,11580,11580,39
20230706,120800,4603343240,11580,11600,11600,11580,253
20230706,120700,4600409640,11600,11600,11600,11600,102
20230706,120600,4599226440,11600,11560,11600,11560,262
20230706,120500,4596189640,11560,11560,11560,11560,1026
20230706,120400,4584329080,11560,11620,11620,11560,2523
20230706,120300,4555132870,11620,11540,11630,11540,1092
20230706,120200,4542446710,11540,11540,11560,11540,411
20230706,120100,4537696190,11570,11590,11600,11520,25
20230706,120000,4537406860,11590,11570,11590,11530,912
20230706,115900,4526885670,11570,11570,11570,11570,25
20230706,115800,4526596420,11570,11580,11580,11570,2
20230706,115700,4526573270,11610,11570,11630,11570,50
20230706,115600,4525993780,11570,11560,11570,11550,992
20230706,115500,4514535920,11560,11570,11570,11560,530
20230706,115400,4508408690,11560,11580,11580,11560,309
20230706,115300,4504834650,11580,11580,11580,11580,5
20230706,115200,4504776750,11580,11560,11580,11560,519
20230706,115100,4498767830,11560,11570,11570,11560,927
20230706,115000,4488046650,11570,11570,11570,11570,419
20230706,114900,4483198820,11620,11620,11620,11620,11
20230706,114800,4483071000,11620,11620,11630,11620,635
20230706,114700,4475691600,11630,11540,11630,11530,1306
20230706,114600,4460574090,11540,11550,11550,11540,676
20230706,114500,4452770790,11550,11550,11550,11540,145
20230706,114400,4451097040,11550,11550,11550,11550,130
20230706,114300,4449595540,11540,11550,11550,11540,267
20230706,114200,4446514180,11540,11550,11550,11540,86
20230706,114100,4445521640,11560,11550,11590,11540,564
20230706,114000,4439005760,11550,11550,11550,11550,0
20230706,113900,4439005760,11550,11550,11550,11550,51
20230706,113800,4438416710,11550,11570,11590,11550,168
20230706,113700,4436473490,11590,11590,11590,11590,1
20230706,113600,4436461900,11590,11560,11590,11550,344
20230706,113500,4432488400,11560,11560,11560,11560,6
20230706,113400,4432419040,11590,11590,11590,11550,560
20230706,113300,4425947120,11590,11610,11610,11570,419
20230706,113200,4421087490,11610,11570,11610,11570,272
20230706,113100,4417936600,11570,11580,11580,11550,102
20230706,113000,4416756410,11580,11550,11580,11550,131
20230706,112900,4415242530,11550,11520,11550,11490,1179
20230706,112800,4401635530,11520,11470,11520,11470,1056
20230706,112700,4389512140,11470,11480,11480,11470,161
20230706,112600,4387664470,11490,11490,11490,11490,610
20230706,112500,4380655570,11490,11490,11490,11460,2920
20230706,112400,4347172640,11500,11510,11520,11490,2672
20230706,112300,4316433200,11520,11530,11530,11520,878
20230706,112200,4306315020,11530,11560,11560,11530,1319
20230706,112100,4291100100,11560,11600,11600,11560,9
20230706,112000,4290996020,11550,11590,11600,11550,261
20230706,111900,4287976170,11590,11560,11600,11560,263
20230706,111800,4284935520,11620,11550,11620,11550,7
20230706,111700,4284854540,11550,11550,11600,11550,382
20230706,111600,4280442390,11550,11550,11550,11530,721
20230706,111500,4272120270,11590,11600,11600,11550,1518
20230706,111400,4254529670,11600,11590,11600,11590,1094
20230706,111300,4241844450,11540,11550,11560,11530,2520
20230706,111200,4212749800,11550,11610,11610,11550,5978
20230706,111100,4143491660,11610,11610,11650,11610,228
20230706,111000,4140844540,11610,11620,11620,11610,158
20230706,110900,4139009190,11620,11690,11700,11620,313
20230706,110800,4135367490,11690,11650,11690,11610,891
20230706,110700,4124969250,11650,11630,11650,11630,2170
20230706,110600,4099698230,11650,11650,11650,11620,1951
20230706,110500,4076981730,11670,11670,11670,11650,632
20230706,110400,4069609680,11700,11700,11700,11660,46
20230706,110300,4069073090,11660,11690,11690,11660,2842
20230706,110200,4035854580,11690,11730,11730,11690,2023
20230706,110100,4012152340,11720,11720,11730,11720,2787
20230706,110000,3979482600,11730,11710,11730,11710,2128
20230706,105900,3954533310,11710,11700,11710,11690,1060
20230706,105800,3942139550,11700,11700,11720,11700,212
20230706,105700,3939658960,11710,11710,11710,11710,54
20230706,105600,3939026620,11700,11680,11700,11680,252
20230706,105500,3936081170,11680,11720,11730,11680,1080
20230706,105400,3923429630,11730,11720,11730,11710,1880
20230706,105300,3901392970,11730,11690,11730,11690,1564
20230706,105200,3883088160,11670,11650,11670,11650,210
20230706,105100,3880639560,11660,11630,11660,11630,417
20230706,105000,3875788760,11610,11620,11630,11610,3024
20230706,104900,3840676700,11620,11640,11640,11620,606
20230706,104800,3833631190,11630,11630,11650,11630,274
20230706,104700,3830441980,11630,11650,11650,11630,919
20230706,104600,3819743460,11650,11650,11650,11650,65
20230706,104500,3818986210,11660,11660,11660,11660,129
20230706,104400,3817482070,11660,11640,11660,11640,26
20230706,104300,3817179170,11660,11660,11660,11660,35
20230706,104200,3816771070,11660,11640,11660,11620,150
20230706,104100,3815026350,11640,11690,11700,11620,409
20230706,104000,3810254140,11640,11600,11640,11600,330
20230706,103900,3806419490,11600,11610,11610,11600,2388
20230706,103800,3778708640,11620,11630,11630,11620,2019
20230706,103700,3755232080,11630,11660,11660,11630,2106
20230706,103600,3730703400,11660,11680,11680,11660,155
20230706,103500,3728893180,11680,11680,11690,11680,110
20230706,103400,3727608260,11660,11660,11660,11660,314
20230706,103300,3723947020,11640,11640,11670,11640,398
20230706,103200,3719306860,11670,11660,11670,11640,1234
20230706,103100,3704935410,11670,11690,11690,11670,711
20230706,103000,3696634630,11700,11690,11700,11680,868
20230706,102900,3686487550,11690,11650,11700,11650,423
20230706,102800,3681542630,11650,11650,11650,11650,478
20230706,102700,3675973930,11630,11630,11630,11620,709
20230706,102600,3667732410,11630,11690,11700,11630,348
20230706,102500,3663676550,11670,11660,11690,11660,511
20230706,102400,3657716310,11660,11650,11660,11650,81
20230706,102300,3656771860,11660,11710,11720,11610,3658
20230706,102200,3614071370,11710,11660,11710,11660,3520
20230706,102100,3572950830,11660,11650,11670,11640,2341
20230706,102000,3545648870,11650,11640,11650,11630,1263
20230706,101900,3530936510,11630,11630,11650,11610,468
20230706,101800,3525493260,11640,11610,11640,11600,1759
20230706,101700,3505052730,11610,11600,11610,11600,1526
20230706,101600,3487348730,11600,11590,11600,11590,497
20230706,101500,3481585110,11590,11580,11590,11580,202
20230706,101400,3479245930,11550,11560,11570,11550,424
20230706,101300,3474345960,11570,11560,11570,11540,283
20230706,101200,3471073130,11560,11540,11560,11540,291
20230706,101100,3467714900,11540,11560,11560,11540,497
20230706,101000,3461979420,11560,11560,11580,11560,733
20230706,100900,3453503700,11580,11550,11580,11550,1028
20230706,100800,3441612490,11540,11470,11540,11470,238
20230706,100700,3438869150,11460,11470,11480,11460,346
20230706,100600,3434903210,11460,11490,11500,11460,1447
20230706,100500,3418309260,11490,11510,11510,11480,2064
20230706,100400,3394606140,11500,11540,11540,11500,140
20230706,100300,3392995660,11550,11530,11550,11490,7197
20230706,100200,3310177270,11530,11550,11580,11530,323
20230706,100100,3306447700,11550,11590,11590,11530,2909
20230706,100000,3272875240,11590,11590,11590,11570,158
20230706,095900,3271046760,11590,11550,11590,11540,1404
20230706,095800,3254824960,11560,11560,11590,11560,381
20230706,095700,3250413970,11560,11570,11590,11560,945
20230706,095600,3239472420,11590,11550,11600,11540,989
20230706,095500,3228044470,11560,11580,11590,11560,822
20230706,095400,3218527090,11580,11550,11580,11550,492
20230706,095300,3212831880,11540,11550,11550,11540,234
20230706,095200,3210129990,11550,11530,11550,11520,3184
20230706,095100,3173406000,11530,11550,11550,11520,1961
20230706,095000,3150776550,11550,11550,11560,11540,685
20230706,094900,3142865910,11550,11550,11550,11530,251
20230706,094800,3139966880,11550,11540,11550,11530,993
20230706,094700,3128500960,11540,11510,11540,11490,760
20230706,094600,3119757550,11510,11500,11570,11480,2185
20230706,094500,3094621460,11500,11400,11500,11390,7776
20230706,094400,3005772480,11420,11430,11440,11390,3670
20230706,094300,2963913360,11430,11450,11460,11430,2886
20230706,094200,2930888870,11450,11450,11460,11430,2057
20230706,094100,2907338190,11450,11460,11480,11420,3980
20230706,094000,2861774580,11470,11490,11500,11460,2141
20230706,093900,2837222560,11490,11500,11530,11490,1054
20230706,093800,2825100640,11490,11500,11500,11480,1769
20230706,093700,2804783260,11500,11540,11550,11500,3644
20230706,093600,2762827490,11560,11570,11580,11560,2315
20230706,093500,2736057960,11570,11570,11570,11560,1052
20230706,093400,2723887510,11570,11540,11570,11510,7455
20230706,093300,2637858990,11560,11570,11570,11520,637
20230706,093200,2630511880,11570,11560,11580,11520,281
20230706,093100,2627272820,11580,11560,11580,11510,3883
20230706,093000,2582397070,11560,11540,11560,11540,2927
20230706,092900,2548587490,11540,11450,11540,11450,2917
20230706,092800,2515120930,11500,11460,11520,11390,14776
20230706,092700,2346232750,11460,11480,11520,11450,8328
20230706,092600,2250746160,11470,11520,11520,11470,4772
20230706,092500,2195884530,11520,11530,11570,11480,9398
20230706,092400,2087770530,11520,11570,11580,11520,8925
20230706,092300,1984707980,11570,11630,11630,11570,915
20230706,092200,1974106350,11640,11640,11640,11570,2104
20230706,092100,1949696800,11650,11670,11670,11640,1222
20230706,092000,1935459700,11670,11630,11670,11610,992
20230706,091900,1923919790,11640,11620,11650,11600,1952
20230706,091800,1901241360,11620,11540,11620,11530,3664
20230706,091700,1858801610,11550,11590,11590,11500,17730
20230706,091600,1654234400,11590,11610,11620,11580,7339
20230706,091500,1569162160,11610,11680,11690,11610,6804
20230706,091400,1489990800,11670,11730,11790,11670,3589
20230706,091300,1447996060,11800,11600,11800,11580,16301
20230706,091200,1258765840,11580,11640,11640,11580,13557
20230706,091100,1101537900,11660,11630,11690,11630,9580
20230706,091000,989918280,11630,11730,11730,11600,14370
20230706,090900,822480220,11730,11730,11840,11710,5781
20230706,090800,754549590,11730,11940,11940,11720,11123
20230706,090700,623193560,11910,12000,12020,11910,8808
20230706,090600,517914000,12000,12000,12040,12000,2224
20230706,090500,491183460,12000,11910,12010,11910,6514
20230706,090400,413253680,11910,11940,11980,11900,7226
20230706,090300,327026350,11940,11950,12000,11940,2028
20230706,090200,302781970,11950,11950,12030,11930,4616
20230706,090100,247580000,11950,11980,11980,11930,9659
20230706,090000,132167850,11950,12070,12070,11940,10981