stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183300,78009432660,3215,3215,3215,3215,325834
20230629,183200,78009432660,3215,3215,3215,3215,0
20230629,183100,78009432660,3215,3215,3215,3215,0
20230629,183000,78009432660,3215,3215,3215,3215,0
20230629,182900,78009432660,3215,3215,3215,3215,0
20230629,182800,78009432660,3215,3215,3215,3215,0
20230629,182700,78009432660,3215,3215,3215,3215,0
20230629,182600,78009432660,3215,3215,3215,3215,0
20230629,182500,78009432660,3215,3215,3215,3215,0
20230629,182400,78009432660,3215,3215,3215,3215,0
20230629,182300,78009432660,3215,3215,3215,3215,0
20230629,182200,78009432660,3215,3215,3215,3215,0
20230629,182100,78009432660,3215,3215,3215,3215,0
20230629,182000,78009432660,3215,3215,3215,3215,0
20230629,181900,78009432660,3215,3215,3215,3215,0
20230629,181800,78009432660,3215,3215,3215,3215,0
20230629,181700,78009432660,3215,3215,3215,3215,0
20230629,181600,78009432660,3215,3215,3215,3215,0
20230629,181500,78009432660,3215,3215,3215,3215,0
20230629,181400,78009432660,3215,3215,3215,3215,0
20230629,181300,78009432660,3215,3215,3215,3215,0
20230629,181200,78009432660,3215,3215,3215,3215,0
20230629,181100,78009432660,3215,3215,3215,3215,0
20230629,181000,78009432660,3215,3215,3215,3215,0
20230629,180900,78009432660,3215,3215,3215,3215,0
20230629,180800,78009432660,3215,3215,3215,3215,0
20230629,180700,78009432660,3215,3215,3215,3215,0
20230629,180600,78009432660,3215,3215,3215,3215,0
20230629,180500,78009432660,3215,3215,3215,3215,0
20230629,180400,78009432660,3215,3215,3215,3215,0
20230629,180300,78009432660,3215,3215,3215,3215,325834
20230629,180200,78009432660,3215,3215,3215,3215,0
20230629,180100,78009432660,3215,3215,3215,3215,0
20230629,180000,78009432660,3215,3215,3215,3215,0
20230629,175900,78009432660,3215,3215,3215,3215,0
20230629,175800,78009432660,3215,3215,3215,3215,0
20230629,175700,78009432660,3215,3215,3215,3215,0
20230629,175600,78009432660,3215,3215,3215,3215,0
20230629,175500,78009432660,3215,3215,3215,3215,0
20230629,175400,78009432660,3215,3215,3215,3215,0
20230629,175300,78009432660,3215,3215,3215,3215,0
20230629,175200,78009432660,3215,3215,3215,3215,0
20230629,175100,78009432660,3215,3215,3215,3215,0
20230629,175000,78009432660,3215,3215,3215,3215,0
20230629,174900,78009432660,3215,3215,3215,3215,0
20230629,174800,78009432660,3215,3215,3215,3215,0
20230629,174700,78009432660,3215,3215,3215,3215,0
20230629,174600,78009432660,3215,3215,3215,3215,0
20230629,174500,78009432660,3215,3215,3215,3215,0
20230629,174400,78009432660,3215,3215,3215,3215,0
20230629,174300,78009432660,3215,3215,3215,3215,0
20230629,174200,78009432660,3215,3215,3215,3215,0
20230629,174100,78009432660,3215,3215,3215,3215,0
20230629,174000,78009432660,3215,3215,3215,3215,0
20230629,173900,78009432660,3215,3215,3215,3215,0
20230629,173800,78009432660,3215,3215,3215,3215,0
20230629,173700,78009432660,3215,3215,3215,3215,0
20230629,173600,78009432660,3215,3215,3215,3215,0
20230629,173500,78009432660,3215,3215,3215,3215,0
20230629,173400,78009432660,3215,3215,3215,3215,0
20230629,173300,78009432660,3215,3215,3215,3215,325834
20230629,173200,78009432660,3215,3215,3215,3215,0
20230629,173100,78009432660,3215,3215,3215,3215,0
20230629,173000,78009432660,3215,3215,3215,3215,0
20230629,172900,78009432660,3215,3215,3215,3215,0
20230629,172800,78009432660,3215,3215,3215,3215,0
20230629,172700,78009432660,3215,3215,3215,3215,0
20230629,172600,78009432660,3215,3215,3215,3215,0
20230629,172500,78009432660,3215,3215,3215,3215,0
20230629,172400,78009432660,3215,3215,3215,3215,0
20230629,172300,78009432660,3215,3215,3215,3215,0
20230629,172200,78009432660,3215,3215,3215,3215,0
20230629,172100,78009432660,3215,3215,3215,3215,0
20230629,172000,78009432660,3215,3215,3215,3215,0
20230629,171900,78009432660,3215,3215,3215,3215,0
20230629,171800,78009432660,3215,3215,3215,3215,0
20230629,171700,78009432660,3215,3215,3215,3215,0
20230629,171600,78009432660,3215,3215,3215,3215,0
20230629,171500,78009432660,3215,3215,3215,3215,0
20230629,171400,78009432660,3215,3215,3215,3215,0
20230629,171300,78009432660,3215,3215,3215,3215,0
20230629,171200,78009432660,3215,3215,3215,3215,0
20230629,171100,78009432660,3215,3215,3215,3215,0
20230629,171000,78009432660,3215,3215,3215,3215,0
20230629,170900,78009432660,3215,3215,3215,3215,0
20230629,170800,78009432660,3215,3215,3215,3215,0
20230629,170700,78009432660,3215,3215,3215,3215,0
20230629,170600,78009432660,3215,3215,3215,3215,0
20230629,170500,78009432660,3215,3215,3215,3215,0
20230629,170400,78009432660,3215,3215,3215,3215,0
20230629,170300,78009432660,3215,3215,3215,3215,325834
20230629,170200,78009432660,3215,3215,3215,3215,0
20230629,170100,78009432660,3215,3215,3215,3215,0
20230629,170000,78009432660,3215,3215,3215,3215,0
20230629,165900,78009432660,3215,3215,3215,3215,0
20230629,165800,78009432660,3215,3215,3215,3215,0
20230629,165700,78009432660,3215,3215,3215,3215,0
20230629,165600,78009432660,3215,3215,3215,3215,0
20230629,165500,78009432660,3215,3215,3215,3215,0
20230629,165400,78009432660,3215,3215,3215,3215,0
20230629,165300,78009432660,3215,3215,3215,3215,0
20230629,165200,78009432660,3215,3215,3215,3215,0
20230629,165100,78009432660,3215,3215,3215,3215,0
20230629,165000,78009432660,3215,3215,3215,3215,0
20230629,164900,78009432660,3215,3215,3215,3215,0
20230629,164800,78009432660,3215,3215,3215,3215,0
20230629,164700,78009432660,3215,3215,3215,3215,0
20230629,164600,78009432660,3215,3215,3215,3215,0
20230629,164500,78009432660,3215,3215,3215,3215,0
20230629,164400,78009432660,3215,3215,3215,3215,0
20230629,164300,78009432660,3215,3215,3215,3215,0
20230629,164200,78009432660,3215,3215,3215,3215,0
20230629,164100,78009432660,3215,3215,3215,3215,0
20230629,164000,78009432660,3215,3215,3215,3215,0
20230629,163900,78009432660,3215,3215,3215,3215,0
20230629,163800,78009432660,3215,3215,3215,3215,0
20230629,163700,78009432660,3215,3215,3215,3215,0
20230629,163600,78009432660,3215,3215,3215,3215,0
20230629,163500,78009432660,3215,3215,3215,3215,0
20230629,163400,78009432660,3215,3215,3215,3215,0
20230629,163300,78009432660,3215,3215,3215,3215,325834
20230629,163200,78009432660,3215,3215,3215,3215,0
20230629,163100,78009432660,3215,3215,3215,3215,0
20230629,163000,78009432660,3215,3215,3215,3215,0
20230629,162900,78009432660,3215,3215,3215,3215,0
20230629,162800,78009432660,3215,3215,3215,3215,0
20230629,162700,78009432660,3215,3215,3215,3215,0
20230629,162600,78009432660,3215,3215,3215,3215,0
20230629,162500,78009432660,3215,3215,3215,3215,0
20230629,162400,78009432660,3215,3215,3215,3215,0
20230629,162300,78009432660,3215,3215,3215,3215,0
20230629,162200,78009432660,3215,3215,3215,3215,0
20230629,162100,78009432660,3215,3215,3215,3215,0
20230629,162000,78009432660,3215,3215,3215,3215,0
20230629,161900,78009432660,3215,3215,3215,3215,0
20230629,161800,78009432660,3215,3215,3215,3215,0
20230629,161700,78009432660,3215,3215,3215,3215,0
20230629,161600,78009432660,3215,3215,3215,3215,0
20230629,161500,78009432660,3215,3215,3215,3215,0
20230629,161400,78009432660,3215,3215,3215,3215,0
20230629,161300,78009432660,3215,3215,3215,3215,0
20230629,161200,78009432660,3215,3215,3215,3215,0
20230629,161100,78009432660,3215,3215,3215,3215,0
20230629,161000,78009432660,3215,3215,3215,3215,0
20230629,160900,78009432660,3215,3215,3215,3215,0
20230629,160800,78009432660,3215,3215,3215,3215,0
20230629,160700,78009432660,3215,3215,3215,3215,0
20230629,160600,78009432660,3215,3215,3215,3215,0
20230629,160500,78009432660,3215,3215,3215,3215,0
20230629,160400,78009432660,3215,3215,3215,3215,0
20230629,160300,78009432660,3215,3215,3215,3215,325834
20230629,160200,78009432660,3215,3215,3215,3215,0
20230629,160100,78009432660,3215,3215,3215,3215,0
20230629,160000,78009432660,3215,3215,3215,3215,0
20230629,155900,78009432660,3215,3215,3215,3215,0
20230629,155800,78009432660,3215,3215,3215,3215,0
20230629,155700,78009432660,3215,3215,3215,3215,0
20230629,155600,78009432660,3215,3215,3215,3215,0
20230629,155500,78009432660,3215,3215,3215,3215,0
20230629,155400,78009432660,3215,3215,3215,3215,0
20230629,155300,78009432660,3215,3215,3215,3215,0
20230629,155200,78009432660,3215,3215,3215,3215,0
20230629,155100,78009432660,3215,3215,3215,3215,0
20230629,155000,78009432660,3215,3215,3215,3215,0
20230629,154900,78009432660,3215,3215,3215,3215,0
20230629,154800,78009432660,3215,3215,3215,3215,0
20230629,154700,78009432660,3215,3215,3215,3215,0
20230629,154600,78009432660,3215,3215,3215,3215,0
20230629,154500,78009432660,3215,3215,3215,3215,0
20230629,154400,78009432660,3215,3215,3215,3215,0
20230629,154300,78009432660,3215,3215,3215,3215,0
20230629,154200,78009432660,3215,3215,3215,3215,0
20230629,154100,78009432660,3215,3215,3215,3215,0
20230629,154000,78009432660,3215,3215,3215,3215,0
20230629,153900,78009432660,3215,3215,3215,3215,0
20230629,153800,78009432660,3215,3215,3215,3215,0
20230629,153700,78009432660,3215,3215,3215,3215,0
20230629,153600,78009432660,3215,3215,3215,3215,0
20230629,153500,78009432660,3215,3215,3215,3215,0
20230629,153400,78009432660,3215,3215,3215,3215,0
20230629,153300,78009432660,3215,3215,3215,3215,325834
20230629,153200,78009432660,3215,3215,3215,3215,0
20230629,153100,78009432660,3215,3215,3215,3215,0
20230629,153000,78009432660,3215,3215,3215,3215,325834
20230629,152900,76961876350,3205,3205,3205,3205,0
20230629,152800,76961876350,3205,3205,3205,3205,0
20230629,152700,76961876350,3205,3205,3205,3205,0
20230629,152600,76961876350,3205,3205,3205,3205,0
20230629,152500,76961876350,3205,3205,3205,3205,0
20230629,152400,76961876350,3205,3205,3205,3205,0
20230629,152300,76961876350,3205,3205,3205,3205,0
20230629,152200,76961876350,3205,3205,3205,3205,0
20230629,152100,76961876350,3205,3205,3205,3205,0
20230629,152000,76961876350,3205,3205,3205,3205,0
20230629,151900,76961876350,3205,3195,3205,3190,226813
20230629,151800,76236746210,3195,3185,3195,3180,163555
20230629,151700,75715415365,3185,3170,3185,3165,137447
20230629,151600,75279000790,3170,3155,3170,3150,57532
20230629,151500,75097166435,3150,3145,3155,3140,109884
20230629,151400,74751411075,3145,3145,3145,3140,39668
20230629,151300,74626757150,3145,3145,3145,3140,63169
20230629,151200,74428289960,3145,3140,3145,3135,44991
20230629,151100,74287014365,3140,3140,3140,3135,70053
20230629,151000,74067108315,3140,3140,3145,3135,42085
20230629,150900,73935093575,3135,3140,3145,3135,31215
20230629,150800,73837079300,3140,3135,3140,3135,43166
20230629,150700,73701640115,3140,3140,3140,3135,25475
20230629,150600,73621748940,3140,3140,3145,3135,35795
20230629,150500,73509371640,3135,3135,3140,3135,21555
20230629,150400,73441795440,3135,3140,3140,3130,30764
20230629,150300,73345372855,3140,3145,3145,3135,48828
20230629,150200,73191962570,3145,3140,3150,3135,55827
20230629,150100,73016457625,3140,3135,3140,3130,55076
20230629,150000,72843691470,3135,3120,3140,3120,68346
20230629,145900,72629945785,3120,3105,3120,3105,41267
20230629,145800,72501498430,3110,3115,3115,3105,27811
20230629,145700,72415029010,3110,3110,3115,3105,51372
20230629,145600,72255247635,3110,3090,3110,3090,76071
20230629,145500,72019430000,3090,3080,3090,3075,139074
20230629,145400,71590901525,3080,3090,3090,3080,129457
20230629,145300,71191912085,3090,3100,3105,3085,270119
20230629,145200,70355273230,3100,3100,3105,3100,49444
20230629,145100,70201936435,3100,3110,3110,3100,85169
20230629,145000,69937475310,3110,3110,3115,3105,57431
20230629,144900,69758905380,3110,3115,3120,3110,61058
20230629,144800,69568786535,3115,3120,3125,3115,40252
20230629,144700,69443320810,3115,3125,3125,3110,18035
20230629,144600,69387137045,3110,3130,3130,3110,60587
20230629,144500,69198179575,3125,3130,3130,3125,26025
20230629,144400,69116831900,3130,3125,3130,3125,12735
20230629,144300,69077009215,3125,3125,3125,3120,17871
20230629,144200,69021185660,3125,3125,3130,3120,12970
20230629,144100,68980649930,3120,3125,3130,3110,49587
20230629,144000,68825933745,3120,3115,3130,3115,71846
20230629,143900,68601545655,3115,3115,3115,3110,37097
20230629,143800,68486100905,3115,3115,3120,3110,15141
20230629,143700,68438975915,3120,3115,3120,3110,50424
20230629,143600,68282049685,3115,3115,3120,3115,26379
20230629,143500,68199854875,3115,3115,3120,3110,61585
20230629,143400,68008220580,3115,3110,3120,3105,48857
20230629,143300,67856156640,3110,3120,3125,3105,117088
20230629,143200,67491954480,3120,3120,3125,3120,21878
20230629,143100,67423691735,3120,3115,3125,3115,77583
20230629,143000,67181738520,3120,3115,3120,3110,15903
20230629,142900,67132201790,3115,3120,3120,3110,47756
20230629,142800,66983494240,3120,3125,3125,3115,63305
20230629,142700,66785985550,3125,3130,3130,3120,39676
20230629,142600,66661920315,3130,3125,3130,3125,8223
20230629,142500,66636200350,3125,3130,3135,3125,18530
20230629,142400,66578271365,3125,3130,3135,3125,17325
20230629,142300,66524062380,3130,3130,3135,3125,40755
20230629,142200,66396608650,3130,3130,3135,3130,22284
20230629,142100,66326839690,3130,3135,3135,3130,10755
20230629,142000,66293169530,3130,3130,3135,3130,8740
20230629,141900,66265808260,3135,3135,3135,3130,4523
20230629,141800,66251629805,3135,3135,3140,3130,57237
20230629,141700,66072204980,3140,3135,3140,3135,7476
20230629,141600,66048762885,3135,3135,3140,3135,10246
20230629,141500,66016630090,3135,3140,3140,3135,37636
20230629,141400,65898609940,3140,3145,3145,3135,12744
20230629,141300,65858601600,3140,3135,3140,3130,47653
20230629,141200,65709279130,3130,3125,3135,3125,31011
20230629,141100,65612274415,3125,3130,3130,3125,19473
20230629,141000,65551417315,3130,3130,3130,3125,13801
20230629,140900,65508242790,3130,3130,3130,3125,17057
20230629,140800,65454910200,3130,3135,3135,3125,25211
20230629,140700,65375974295,3135,3140,3140,3130,15124
20230629,140600,65328562560,3140,3140,3145,3140,13665
20230629,140500,65285652930,3140,3140,3145,3130,33381
20230629,140400,65180882035,3140,3150,3150,3140,15132
20230629,140300,65133272405,3145,3155,3160,3145,24975
20230629,140200,65054565170,3155,3150,3155,3145,28359
20230629,140100,64965251615,3150,3145,3150,3145,19023
20230629,140000,64905398630,3145,3140,3145,3140,27209
20230629,135900,64819843525,3145,3145,3145,3140,17316
20230629,135800,64765410975,3140,3145,3145,3140,5892
20230629,135700,64746894810,3145,3135,3145,3130,62194
20230629,135600,64551832770,3135,3135,3135,3130,17162
20230629,135500,64498067770,3135,3125,3135,3120,44539
20230629,135400,64358729390,3120,3125,3130,3120,49209
20230629,135300,64205025110,3125,3130,3130,3120,29712
20230629,135200,64112183295,3130,3125,3135,3125,34206
20230629,135100,64005199520,3125,3135,3135,3120,63265
20230629,135000,63807386105,3135,3135,3140,3130,28664
20230629,134900,63717481490,3140,3135,3140,3135,13320
20230629,134800,63675687910,3140,3135,3140,3130,11302
20230629,134700,63640256320,3135,3145,3145,3135,32824
20230629,134600,63537262860,3145,3155,3160,3145,21114
20230629,134500,63470727395,3155,3160,3165,3155,11490
20230629,134400,63434416250,3160,3165,3165,3160,28191
20230629,134300,63345318555,3165,3165,3170,3160,35844
20230629,134200,63231870005,3165,3160,3165,3155,26217
20230629,134100,63148987460,3155,3145,3160,3140,31736
20230629,134000,63048944250,3145,3125,3145,3120,51255
20230629,133900,62888542355,3120,3125,3125,3120,10895
20230629,133800,62854527320,3125,3125,3125,3120,13120
20230629,133700,62813567145,3120,3125,3125,3120,18133
20230629,133600,62756954335,3120,3120,3125,3120,97043
20230629,133500,62454174755,3120,3120,3125,3115,48595
20230629,133400,62302664980,3115,3120,3125,3115,45937
20230629,133300,62159366265,3120,3120,3125,3120,7224
20230629,133200,62136824435,3120,3120,3125,3115,30118
20230629,133100,62042867635,3120,3130,3130,3120,30483
20230629,133000,61947667760,3130,3130,3135,3125,24409
20230629,132900,61871309845,3130,3115,3135,3115,72629
20230629,132800,61644681955,3115,3135,3135,3110,91551
20230629,132700,61358647185,3130,3150,3150,3130,59997
20230629,132600,61170307270,3150,3150,3155,3150,39799
20230629,132500,61044937735,3150,3150,3155,3150,39364
20230629,132400,60920922585,3150,3150,3155,3150,5561
20230629,132300,60903399515,3150,3160,3160,3150,36176
20230629,132200,60789282485,3160,3165,3165,3155,12874
20230629,132100,60748635055,3165,3160,3165,3155,11770
20230629,132000,60711450030,3165,3160,3165,3160,3501
20230629,131900,60700386505,3160,3160,3160,3155,14614
20230629,131800,60654216370,3160,3160,3165,3160,9496
20230629,131700,60624207395,3165,3165,3165,3160,9648
20230629,131600,60593691470,3160,3160,3165,3155,20338
20230629,131500,60529409290,3160,3160,3165,3160,16819
20230629,131400,60476244975,3160,3165,3165,3160,9619
20230629,131300,60445816770,3165,3160,3165,3160,9493
20230629,131200,60415802975,3160,3165,3165,3160,43199
20230629,131100,60279274960,3165,3165,3170,3165,8379
20230629,131000,60252751390,3165,3170,3175,3165,6362
20230629,130900,60232595130,3170,3170,3175,3165,26249
20230629,130800,60149411505,3175,3170,3175,3170,15330
20230629,130700,60100814705,3170,3165,3170,3165,16660
20230629,130600,60048031220,3165,3165,3165,3160,9432
20230629,130500,60018195440,3165,3165,3170,3160,11817
20230629,130400,59980795600,3165,3160,3170,3160,23209
20230629,130300,59907407420,3165,3170,3170,3160,20559
20230629,130200,59842344850,3170,3175,3175,3165,7192
20230629,130100,59819550955,3165,3170,3175,3165,30245
20230629,130000,59723652375,3175,3180,3185,3175,35037
20230629,125900,59612292940,3180,3185,3190,3180,16294
20230629,125800,59560383865,3190,3185,3190,3180,13782
20230629,125700,59516487460,3185,3175,3185,3175,50563
20230629,125600,59355574415,3180,3175,3180,3170,4763
20230629,125500,59340455615,3175,3170,3175,3165,10683
20230629,125400,59306612685,3170,3170,3170,3165,19407
20230629,125300,59245101170,3165,3160,3165,3155,40666
20230629,125200,59116523245,3160,3155,3160,3155,30382
20230629,125100,59020640960,3155,3155,3160,3155,40461
20230629,125000,58892933110,3155,3155,3160,3155,28965
20230629,124900,58801466155,3160,3160,3165,3155,28017
20230629,124800,58712966305,3160,3160,3165,3160,50941
20230629,124700,58551991210,3165,3165,3170,3160,71604
20230629,124600,58325427865,3165,3170,3170,3165,14243
20230629,124500,58280329815,3170,3170,3170,3165,13751
20230629,124400,58236750325,3175,3170,3175,3165,25905
20230629,124300,58154621510,3170,3170,3175,3170,14398
20230629,124200,58108977485,3170,3165,3175,3165,15579
20230629,124100,58059588175,3170,3175,3175,3165,17747
20230629,124000,58003334125,3170,3175,3175,3170,48409
20230629,123900,57849863120,3170,3175,3175,3170,10117
20230629,123800,57817774500,3170,3170,3180,3170,16370
20230629,123700,57765829060,3175,3180,3185,3170,59899
20230629,123600,57575530720,3185,3185,3190,3180,50814
20230629,123500,57413734905,3190,3190,3190,3185,13395
20230629,123400,57371017065,3190,3180,3190,3180,12183
20230629,123300,57332178695,3185,3190,3190,3180,47928
20230629,123200,57179566975,3185,3190,3190,3185,4527
20230629,123100,57165146740,3185,3185,3185,3180,31804
20230629,123000,57063974520,3180,3185,3185,3175,40721
20230629,122900,56934487050,3180,3185,3185,3180,2936
20230629,122800,56925143545,3185,3185,3190,3180,19116
20230629,122700,56864291520,3190,3195,3195,3185,10403
20230629,122600,56831115930,3190,3195,3195,3190,10874
20230629,122500,56796403275,3190,3195,3195,3190,27147
20230629,122400,56709731120,3190,3190,3195,3190,6338
20230629,122300,56689502690,3190,3190,3190,3185,13148
20230629,122200,56647575150,3190,3190,3195,3185,9712
20230629,122100,56616602050,3190,3190,3190,3185,16837
20230629,122000,56562896915,3185,3190,3195,3185,21086
20230629,121900,56495632300,3195,3190,3195,3190,1084
20230629,121800,56492170350,3190,3190,3195,3190,9373
20230629,121700,56462260000,3195,3195,3195,3190,18670
20230629,121600,56402670455,3195,3190,3195,3190,12741
20230629,121500,56361999935,3190,3180,3190,3180,12424
20230629,121400,56322436025,3180,3185,3185,3180,5267
20230629,121300,56305671895,3185,3185,3185,3180,14887
20230629,121200,56258263765,3185,3190,3190,3180,45577
20230629,121100,56113077680,3185,3185,3190,3180,21476
20230629,121000,56044655755,3180,3180,3185,3175,19022
20230629,120900,55984182095,3180,3180,3180,3175,15424
20230629,120800,55935186175,3180,3185,3185,3175,15108
20230629,120700,55887142165,3185,3185,3185,3180,49216
20230629,120600,55730574125,3185,3185,3185,3180,11843
20230629,120500,55692890795,3185,3185,3185,3180,21553
20230629,120400,55624275220,3180,3180,3190,3180,12974
20230629,120300,55583002730,3180,3190,3190,3180,13524
20230629,120200,55539898415,3190,3175,3190,3175,34435
20230629,120100,55430467810,3180,3190,3190,3175,39365
20230629,120000,55305285750,3190,3210,3210,3185,82509
20230629,115900,55041451775,3205,3210,3210,3205,69247
20230629,115800,54819396235,3210,3205,3210,3200,111608
20230629,115700,54461372410,3200,3195,3205,3195,77947
20230629,115600,54211956820,3200,3195,3200,3195,70010
20230629,115500,53987933450,3200,3195,3200,3190,94915
20230629,115400,53684542155,3195,3180,3195,3175,78995
20230629,115300,53432783085,3175,3170,3180,3170,51253
20230629,115200,53270084575,3175,3175,3175,3170,7750
20230629,115100,53245492290,3175,3175,3175,3170,11816
20230629,115000,53207986615,3170,3170,3175,3170,15348
20230629,114900,53159308565,3175,3175,3175,3170,12798
20230629,114800,53118702960,3175,3175,3175,3170,6800
20230629,114700,53097115030,3170,3170,3180,3170,28053
20230629,114600,53008051355,3170,3170,3175,3165,22745
20230629,114500,52935961765,3165,3170,3170,3165,15665
20230629,114400,52886354915,3170,3165,3175,3165,18501
20230629,114300,52827713900,3165,3165,3170,3165,5098
20230629,114200,52811568565,3165,3170,3170,3160,20657
20230629,114100,52746204790,3165,3165,3170,3165,7807
20230629,114000,52721474850,3170,3175,3175,3165,18545
20230629,113900,52662733875,3170,3170,3175,3165,18070
20230629,113800,52605428400,3165,3170,3175,3160,16630
20230629,113700,52552780830,3165,3175,3175,3165,27352
20230629,113600,52466092440,3170,3165,3175,3165,18808
20230629,113500,52406470910,3165,3165,3170,3165,5255
20230629,113400,52389825545,3165,3170,3175,3160,8195
20230629,113300,52363861610,3160,3165,3170,3160,17039
20230629,113200,52309952695,3165,3170,3175,3160,30830
20230629,113100,52212312905,3175,3180,3180,3175,25963
20230629,113000,52129870715,3175,3175,3180,3175,30090
20230629,112900,52034297280,3180,3180,3180,3175,11336
20230629,112800,51998299455,3180,3175,3180,3175,25017
20230629,112700,51918869030,3175,3180,3180,3175,18190
20230629,112600,51861100995,3175,3175,3180,3170,19724
20230629,112500,51798467550,3175,3170,3175,3165,14066
20230629,112400,51753864385,3165,3165,3175,3165,26849
20230629,112300,51668791480,3170,3175,3175,3165,14807
20230629,112200,51621897710,3170,3170,3175,3170,11372
20230629,112100,51585839740,3170,3180,3185,3170,35552
20230629,112000,51472812330,3180,3185,3185,3180,16453
20230629,111900,51420448880,3185,3180,3185,3175,25010
20230629,111800,51340850340,3180,3170,3180,3170,15687
20230629,111700,51291062500,3170,3175,3180,3170,15267
20230629,111600,51242630015,3180,3180,3185,3175,33636
20230629,111500,51135649235,3180,3160,3180,3160,27396
20230629,111400,51048703865,3160,3155,3165,3155,39662
20230629,111300,50923364305,3160,3155,3160,3155,28859
20230629,111200,50832293520,3155,3155,3160,3155,20167
20230629,111100,50768652585,3160,3160,3165,3155,33842
20230629,111000,50661748195,3160,3170,3170,3160,21570
20230629,110900,50593457720,3170,3165,3170,3165,12581
20230629,110800,50553620900,3165,3160,3165,3155,14004
20230629,110700,50509334020,3155,3150,3160,3145,18694
20230629,110600,50450430555,3150,3135,3150,3135,68887
20230629,110500,50234159355,3135,3135,3140,3130,64277
20230629,110400,50032593475,3135,3155,3160,3130,117684
20230629,110300,49662566130,3160,3160,3165,3150,73796
20230629,110200,49429559955,3160,3160,3165,3160,21416
20230629,110100,49361870995,3160,3160,3170,3160,79442
20230629,110000,49110689285,3160,3165,3165,3160,30779
20230629,105900,49013340410,3165,3160,3165,3160,15960
20230629,105800,48962882580,3160,3165,3165,3160,17136
20230629,105700,48908718410,3165,3165,3165,3160,29171
20230629,105600,48816461760,3160,3160,3165,3160,24359
20230629,105500,48739448225,3160,3170,3170,3160,37725
20230629,105400,48620119170,3165,3165,3170,3165,13416
20230629,105300,48577632035,3165,3170,3175,3165,17590
20230629,105200,48521918815,3170,3160,3170,3155,22994
20230629,105100,48449156985,3160,3170,3175,3155,67735
20230629,105000,48234925870,3170,3180,3185,3170,52301
20230629,104900,48068764910,3180,3185,3190,3175,29706
20230629,104800,47974224635,3185,3175,3190,3175,41154
20230629,104700,47843204115,3180,3165,3180,3165,68463
20230629,104600,47626056990,3170,3160,3170,3150,32959
20230629,104500,47522002800,3155,3170,3170,3150,117562
20230629,104400,47151128860,3165,3170,3175,3165,94103
20230629,104300,46852795300,3175,3180,3180,3170,42350
20230629,104200,46718367750,3175,3180,3180,3170,51135
20230629,104100,46556033335,3180,3190,3190,3180,99776
20230629,104000,46238474655,3185,3195,3195,3185,55894
20230629,103900,46060179650,3195,3200,3205,3195,85182
20230629,103800,45787689270,3205,3205,3205,3200,17703
20230629,103700,45730974760,3200,3205,3210,3200,31596
20230629,103600,45629709720,3205,3210,3210,3205,31392
20230629,103500,45529093530,3210,3210,3215,3205,28750
20230629,103400,45436872470,3210,3215,3215,3205,43576
20230629,103300,45296935235,3210,3210,3215,3210,31546
20230629,103200,45195620690,3210,3210,3215,3205,24143
20230629,103100,45118187865,3210,3210,3215,3205,31310
20230629,103000,45017700785,3205,3205,3210,3200,29791
20230629,102900,44922264445,3205,3215,3215,3205,26625
20230629,102800,44836890220,3210,3215,3215,3210,12697
20230629,102700,44796111850,3215,3215,3215,3210,13684
20230629,102600,44752167740,3215,3215,3220,3210,26386
20230629,102500,44667365775,3215,3210,3225,3205,25063
20230629,102400,44586799955,3210,3210,3210,3205,36255
20230629,102300,44470533075,3205,3230,3230,3205,56650
20230629,102200,44287953745,3225,3235,3235,3220,88401
20230629,102100,44002581145,3230,3225,3235,3220,86445
20230629,102000,43723522420,3220,3200,3225,3195,76040
20230629,101900,43479677625,3200,3195,3200,3190,57888
20230629,101800,43294588675,3200,3200,3205,3195,72927
20230629,101700,43061366250,3200,3200,3205,3190,72626
20230629,101600,42829245250,3205,3205,3210,3200,36785
20230629,101500,42711395390,3205,3205,3210,3200,47787
20230629,101400,42558183770,3205,3215,3215,3200,26466
20230629,101300,42473267400,3200,3205,3215,3190,199319
20230629,101200,41835692190,3205,3230,3230,3205,108862
20230629,101100,41485556425,3230,3245,3245,3220,95623
20230629,101000,41176605335,3240,3245,3250,3230,115086
20230629,100900,40803767020,3250,3225,3250,3225,61624
20230629,100800,40604309755,3230,3235,3235,3215,137785
20230629,100700,40160280650,3235,3260,3265,3215,261315
20230629,100600,39313443695,3255,3265,3285,3255,557261
20230629,100500,37489354135,3265,3250,3265,3245,258086
20230629,100400,36649676805,3250,3235,3250,3230,147071
20230629,100300,36172888150,3235,3215,3235,3210,97354
20230629,100200,35859004350,3210,3200,3215,3200,84028
20230629,100100,35589545340,3205,3205,3205,3195,71660
20230629,100000,35360212155,3205,3205,3205,3200,15107
20230629,095900,35311833710,3200,3205,3210,3200,22530
20230629,095800,35239621565,3210,3205,3210,3200,44760
20230629,095700,35096144610,3205,3200,3210,3195,65735
20230629,095600,34885609515,3205,3210,3215,3200,42864
20230629,095500,34748158420,3215,3220,3220,3210,102466
20230629,095400,34418587975,3215,3210,3220,3210,44916
20230629,095300,34274112925,3210,3205,3215,3205,86520
20230629,095200,33996328670,3210,3205,3210,3200,45780
20230629,095100,33849616530,3200,3200,3205,3195,57133
20230629,095000,33666804870,3195,3190,3200,3185,35742
20230629,094900,33552733815,3190,3180,3190,3180,40076
20230629,094800,33425087990,3180,3180,3185,3170,58131
20230629,094700,33240443700,3170,3185,3185,3170,73567
20230629,094600,33006923345,3185,3200,3200,3180,39503
20230629,094500,32880976260,3200,3200,3205,3185,134284
20230629,094400,32451611970,3200,3190,3200,3185,59111
20230629,094300,32262753130,3185,3175,3190,3170,78559
20230629,094200,32013427095,3175,3185,3190,3175,73838
20230629,094100,31778570125,3185,3190,3190,3180,73402
20230629,094000,31544689910,3190,3205,3210,3185,120588
20230629,093900,31158948530,3205,3210,3215,3205,128270
20230629,093800,30747279215,3210,3185,3210,3185,133473
20230629,093700,30320716785,3185,3210,3220,3160,188547
20230629,093600,29719102730,3215,3215,3225,3210,201571
20230629,093500,29070495835,3215,3190,3220,3185,195847
20230629,093400,28442946090,3185,3165,3190,3165,132594
20230629,093300,28021705585,3165,3155,3165,3145,94539
20230629,093200,27723561870,3155,3140,3160,3135,91063
20230629,093100,27436926805,3140,3130,3145,3130,77253
20230629,093000,27194461875,3130,3130,3135,3115,54340
20230629,092900,27024711475,3130,3130,3140,3125,117825
20230629,092800,26655500710,3125,3105,3130,3100,118449
20230629,092700,26286591455,3105,3105,3115,3095,258923
20230629,092600,25483053275,3105,3110,3110,3100,110210
20230629,092500,25141131010,3110,3110,3120,3105,62001
20230629,092400,24948331340,3110,3140,3140,3110,104223
20230629,092300,24622501365,3135,3125,3135,3120,146941
20230629,092200,24162746885,3125,3105,3130,3100,97161
20230629,092100,23859573010,3105,3100,3105,3090,181389
20230629,092000,23298180825,3100,3130,3135,3095,292526
20230629,091900,22388363725,3130,3130,3135,3125,112669
20230629,091800,22035652965,3130,3135,3145,3120,202903
20230629,091700,21400534175,3135,3115,3135,3100,143783
20230629,091600,20951774815,3120,3125,3135,3090,392586
20230629,091500,19732665605,3130,3140,3140,3100,415871
20230629,091400,18436807770,3145,3190,3190,3120,426640
20230629,091300,17090266105,3190,3225,3225,3185,247487
20230629,091200,16297693275,3225,3235,3235,3220,207831
20230629,091100,15626769085,3235,3260,3265,3230,203919
20230629,091000,14965139415,3265,3265,3275,3260,271862
20230629,090900,14076048615,3270,3250,3270,3245,195112
20230629,090800,13440285945,3250,3220,3250,3220,220802
20230629,090700,12725721450,3225,3265,3265,3190,666276
20230629,090600,10573645095,3260,3270,3290,3260,641715
20230629,090500,8470526390,3270,3220,3285,3215,441920
20230629,090400,7033090710,3215,3195,3220,3195,487371
20230629,090300,5469586770,3195,3155,3200,3150,325428
20230629,090200,4434969040,3155,3120,3160,3105,249726
20230629,090100,3652350760,3120,3105,3130,3095,370347
20230629,090000,2497723110,3100,3070,3105,3070,793666