stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,184700,560071005,2020,2020,2020,2020,13285
20230629,184600,560071005,2020,2020,2020,2020,0
20230629,184500,560071005,2020,2020,2020,2020,0
20230629,184400,560071005,2020,2020,2020,2020,0
20230629,184300,560071005,2020,2020,2020,2020,0
20230629,184200,560071005,2020,2020,2020,2020,0
20230629,184100,560071005,2020,2020,2020,2020,0
20230629,184000,560071005,2020,2020,2020,2020,0
20230629,183900,560071005,2020,2020,2020,2020,0
20230629,183800,560071005,2020,2020,2020,2020,0
20230629,183700,560071005,2020,2020,2020,2020,0
20230629,183600,560071005,2020,2020,2020,2020,0
20230629,183500,560071005,2020,2020,2020,2020,0
20230629,183400,560071005,2020,2020,2020,2020,0
20230629,183300,560071005,2020,2020,2020,2020,0
20230629,183200,560071005,2020,2020,2020,2020,0
20230629,183100,560071005,2020,2020,2020,2020,0
20230629,183000,560071005,2020,2020,2020,2020,0
20230629,182900,560071005,2020,2020,2020,2020,0
20230629,182800,560071005,2020,2020,2020,2020,0
20230629,182700,560071005,2020,2020,2020,2020,0
20230629,182600,560071005,2020,2020,2020,2020,0
20230629,182500,560071005,2020,2020,2020,2020,0
20230629,182400,560071005,2020,2020,2020,2020,0
20230629,182300,560071005,2020,2020,2020,2020,0
20230629,182200,560071005,2020,2020,2020,2020,0
20230629,182100,560071005,2020,2020,2020,2020,0
20230629,182000,560071005,2020,2020,2020,2020,0
20230629,181900,560071005,2020,2020,2020,2020,0
20230629,181800,560071005,2020,2020,2020,2020,0
20230629,181700,560071005,2020,2020,2020,2020,13285
20230629,181600,560071005,2020,2020,2020,2020,0
20230629,181500,560071005,2020,2020,2020,2020,0
20230629,181400,560071005,2020,2020,2020,2020,0
20230629,181300,560071005,2020,2020,2020,2020,0
20230629,181200,560071005,2020,2020,2020,2020,0
20230629,181100,560071005,2020,2020,2020,2020,0
20230629,181000,560071005,2020,2020,2020,2020,0
20230629,180900,560071005,2020,2020,2020,2020,0
20230629,180800,560071005,2020,2020,2020,2020,0
20230629,180700,560071005,2020,2020,2020,2020,0
20230629,180600,560071005,2020,2020,2020,2020,0
20230629,180500,560071005,2020,2020,2020,2020,0
20230629,180400,560071005,2020,2020,2020,2020,0
20230629,180300,560071005,2020,2020,2020,2020,0
20230629,180200,560071005,2020,2020,2020,2020,0
20230629,180100,560071005,2020,2020,2020,2020,0
20230629,180000,560071005,2020,2020,2020,2020,0
20230629,175900,560071005,2020,2020,2020,2020,0
20230629,175800,560071005,2020,2020,2020,2020,0
20230629,175700,560071005,2020,2020,2020,2020,0
20230629,175600,560071005,2020,2020,2020,2020,0
20230629,175500,560071005,2020,2020,2020,2020,0
20230629,175400,560071005,2020,2020,2020,2020,0
20230629,175300,560071005,2020,2020,2020,2020,0
20230629,175200,560071005,2020,2020,2020,2020,0
20230629,175100,560071005,2020,2020,2020,2020,0
20230629,175000,560071005,2020,2020,2020,2020,0
20230629,174900,560071005,2020,2020,2020,2020,0
20230629,174800,560071005,2020,2020,2020,2020,0
20230629,174700,560071005,2020,2020,2020,2020,13285
20230629,174600,560071005,2020,2020,2020,2020,0
20230629,174500,560071005,2020,2020,2020,2020,0
20230629,174400,560071005,2020,2020,2020,2020,0
20230629,174300,560071005,2020,2020,2020,2020,0
20230629,174200,560071005,2020,2020,2020,2020,0
20230629,174100,560071005,2020,2020,2020,2020,0
20230629,174000,560071005,2020,2020,2020,2020,0
20230629,173900,560071005,2020,2020,2020,2020,0
20230629,173800,560071005,2020,2020,2020,2020,0
20230629,173700,560071005,2020,2020,2020,2020,0
20230629,173600,560071005,2020,2020,2020,2020,0
20230629,173500,560071005,2020,2020,2020,2020,0
20230629,173400,560071005,2020,2020,2020,2020,0
20230629,173300,560071005,2020,2020,2020,2020,0
20230629,173200,560071005,2020,2020,2020,2020,0
20230629,173100,560071005,2020,2020,2020,2020,0
20230629,173000,560071005,2020,2020,2020,2020,0
20230629,172900,560071005,2020,2020,2020,2020,0
20230629,172800,560071005,2020,2020,2020,2020,0
20230629,172700,560071005,2020,2020,2020,2020,0
20230629,172600,560071005,2020,2020,2020,2020,0
20230629,172500,560071005,2020,2020,2020,2020,0
20230629,172400,560071005,2020,2020,2020,2020,0
20230629,172300,560071005,2020,2020,2020,2020,0
20230629,172200,560071005,2020,2020,2020,2020,0
20230629,172100,560071005,2020,2020,2020,2020,0
20230629,172000,560071005,2020,2020,2020,2020,0
20230629,171900,560071005,2020,2020,2020,2020,0
20230629,171800,560071005,2020,2020,2020,2020,0
20230629,171700,560071005,2020,2020,2020,2020,13285
20230629,171600,560071005,2020,2020,2020,2020,0
20230629,171500,560071005,2020,2020,2020,2020,0
20230629,171400,560071005,2020,2020,2020,2020,0
20230629,171300,560071005,2020,2020,2020,2020,0
20230629,171200,560071005,2020,2020,2020,2020,0
20230629,171100,560071005,2020,2020,2020,2020,0
20230629,171000,560071005,2020,2020,2020,2020,0
20230629,170900,560071005,2020,2020,2020,2020,0
20230629,170800,560071005,2020,2020,2020,2020,0
20230629,170700,560071005,2020,2020,2020,2020,0
20230629,170600,560071005,2020,2020,2020,2020,0
20230629,170500,560071005,2020,2020,2020,2020,0
20230629,170400,560071005,2020,2020,2020,2020,0
20230629,170300,560071005,2020,2020,2020,2020,0
20230629,170200,560071005,2020,2020,2020,2020,0
20230629,170100,560071005,2020,2020,2020,2020,0
20230629,170000,560071005,2020,2020,2020,2020,0
20230629,165900,560071005,2020,2020,2020,2020,0
20230629,165800,560071005,2020,2020,2020,2020,0
20230629,165700,560071005,2020,2020,2020,2020,0
20230629,165600,560071005,2020,2020,2020,2020,0
20230629,165500,560071005,2020,2020,2020,2020,0
20230629,165400,560071005,2020,2020,2020,2020,0
20230629,165300,560071005,2020,2020,2020,2020,0
20230629,165200,560071005,2020,2020,2020,2020,0
20230629,165100,560071005,2020,2020,2020,2020,0
20230629,165000,560071005,2020,2020,2020,2020,0
20230629,164900,560071005,2020,2020,2020,2020,0
20230629,164800,560071005,2020,2020,2020,2020,0
20230629,164700,560071005,2020,2020,2020,2020,13285
20230629,164600,560071005,2020,2020,2020,2020,0
20230629,164500,560071005,2020,2020,2020,2020,0
20230629,164400,560071005,2020,2020,2020,2020,0
20230629,164300,560071005,2020,2020,2020,2020,0
20230629,164200,560071005,2020,2020,2020,2020,0
20230629,164100,560071005,2020,2020,2020,2020,0
20230629,164000,560071005,2020,2020,2020,2020,0
20230629,163900,560071005,2020,2020,2020,2020,0
20230629,163800,560071005,2020,2020,2020,2020,0
20230629,163700,560071005,2020,2020,2020,2020,0
20230629,163600,560071005,2020,2020,2020,2020,0
20230629,163500,560071005,2020,2020,2020,2020,0
20230629,163400,560071005,2020,2020,2020,2020,0
20230629,163300,560071005,2020,2020,2020,2020,0
20230629,163200,560071005,2020,2020,2020,2020,0
20230629,163100,560071005,2020,2020,2020,2020,0
20230629,163000,560071005,2020,2020,2020,2020,0
20230629,162900,560071005,2020,2020,2020,2020,0
20230629,162800,560071005,2020,2020,2020,2020,0
20230629,162700,560071005,2020,2020,2020,2020,0
20230629,162600,560071005,2020,2020,2020,2020,0
20230629,162500,560071005,2020,2020,2020,2020,0
20230629,162400,560071005,2020,2020,2020,2020,0
20230629,162300,560071005,2020,2020,2020,2020,0
20230629,162200,560071005,2020,2020,2020,2020,0
20230629,162100,560071005,2020,2020,2020,2020,0
20230629,162000,560071005,2020,2020,2020,2020,0
20230629,161900,560071005,2020,2020,2020,2020,0
20230629,161800,560071005,2020,2020,2020,2020,0
20230629,161700,560071005,2020,2020,2020,2020,13285
20230629,161600,560071005,2020,2020,2020,2020,0
20230629,161500,560071005,2020,2020,2020,2020,0
20230629,161400,560071005,2020,2020,2020,2020,0
20230629,161300,560071005,2020,2020,2020,2020,0
20230629,161200,560071005,2020,2020,2020,2020,0
20230629,161100,560071005,2020,2020,2020,2020,0
20230629,161000,560071005,2020,2020,2020,2020,0
20230629,160900,560071005,2020,2020,2020,2020,0
20230629,160800,560071005,2020,2020,2020,2020,0
20230629,160700,560071005,2020,2020,2020,2020,0
20230629,160600,560071005,2020,2020,2020,2020,0
20230629,160500,560071005,2020,2020,2020,2020,0
20230629,160400,560071005,2020,2020,2020,2020,0
20230629,160300,560071005,2020,2020,2020,2020,0
20230629,160200,560071005,2020,2020,2020,2020,0
20230629,160100,560071005,2020,2020,2020,2020,0
20230629,160000,560071005,2020,2020,2020,2020,0
20230629,155900,560071005,2020,2020,2020,2020,0
20230629,155800,560071005,2020,2020,2020,2020,0
20230629,155700,560071005,2020,2020,2020,2020,0
20230629,155600,560071005,2020,2020,2020,2020,0
20230629,155500,560071005,2020,2020,2020,2020,0
20230629,155400,560071005,2020,2020,2020,2020,0
20230629,155300,560071005,2020,2020,2020,2020,0
20230629,155200,560071005,2020,2020,2020,2020,0
20230629,155100,560071005,2020,2020,2020,2020,0
20230629,155000,560071005,2020,2020,2020,2020,0
20230629,154900,560071005,2020,2020,2020,2020,0
20230629,154800,560071005,2020,2020,2020,2020,0
20230629,154700,560071005,2020,2020,2020,2020,13285
20230629,154600,560071005,2020,2020,2020,2020,0
20230629,154500,560071005,2020,2020,2020,2020,0
20230629,154400,560071005,2020,2020,2020,2020,0
20230629,154300,560071005,2020,2020,2020,2020,0
20230629,154200,560071005,2020,2020,2020,2020,0
20230629,154100,560071005,2020,2020,2020,2020,0
20230629,154000,560071005,2020,2020,2020,2020,0
20230629,153900,560071005,2020,2020,2020,2020,0
20230629,153800,560071005,2020,2020,2020,2020,0
20230629,153700,560071005,2020,2020,2020,2020,0
20230629,153600,560071005,2020,2020,2020,2020,0
20230629,153500,560071005,2020,2020,2020,2020,0
20230629,153400,560071005,2020,2020,2020,2020,0
20230629,153300,560071005,2020,2020,2020,2020,0
20230629,153200,560071005,2020,2020,2020,2020,0
20230629,153100,560071005,2020,2020,2020,2020,0
20230629,153000,560071005,2020,2020,2020,2020,13285
20230629,152900,533235305,2025,2025,2025,2025,0
20230629,152800,533235305,2025,2025,2025,2025,0
20230629,152700,533235305,2025,2025,2025,2025,0
20230629,152600,533235305,2025,2025,2025,2025,0
20230629,152500,533235305,2025,2025,2025,2025,0
20230629,152400,533235305,2025,2025,2025,2025,0
20230629,152300,533235305,2025,2025,2025,2025,0
20230629,152200,533235305,2025,2025,2025,2025,0
20230629,152100,533235305,2025,2025,2025,2025,0
20230629,152000,533235305,2025,2025,2025,2025,0
20230629,151900,533235305,2025,2025,2025,2020,2521
20230629,151800,528140280,2025,2025,2025,2025,3145
20230629,151700,521771655,2020,2020,2020,2020,2500
20230629,151600,516721655,2020,2025,2025,2020,3531
20230629,151500,509588930,2020,2020,2020,2020,12
20230629,151400,509564690,2025,2025,2025,2025,3
20230629,151300,509558615,2025,2025,2025,2025,11
20230629,151200,509536340,2020,2025,2025,2020,74
20230629,151100,509386500,2025,2025,2025,2025,301
20230629,151000,508776975,2020,2020,2020,2020,0
20230629,150900,508776975,2020,2020,2020,2020,600
20230629,150800,507564975,2025,2020,2025,2020,34
20230629,150700,507496285,2025,2025,2025,2025,189
20230629,150600,507113560,2030,2030,2030,2030,0
20230629,150500,507113560,2030,2025,2030,2025,159
20230629,150400,506791575,2025,2025,2025,2025,0
20230629,150300,506791575,2025,2020,2025,2020,22
20230629,150200,506747115,2020,2020,2020,2020,500
20230629,150100,505737115,2020,2030,2030,2020,2001
20230629,150000,501695085,2030,2030,2030,2030,1501
20230629,145900,498648055,2030,2030,2030,2020,1275
20230629,145800,496071705,2030,2030,2030,2030,6
20230629,145700,496059525,2030,2030,2030,2030,0
20230629,145600,496059525,2030,2025,2030,2025,6
20230629,145500,496047365,2025,2025,2025,2025,100
20230629,145400,495844865,2025,2025,2025,2025,0
20230629,145300,495844865,2025,2025,2030,2025,55
20230629,145200,495733485,2025,2025,2025,2025,1252
20230629,145100,493198185,2030,2030,2030,2025,852
20230629,145000,491472875,2025,2025,2025,2025,1274
20230629,144900,488893025,2030,2030,2030,2030,0
20230629,144800,488893025,2030,2025,2030,2025,92
20230629,144700,488706715,2025,2025,2025,2025,0
20230629,144600,488706715,2025,2025,2025,2025,5
20230629,144500,488696590,2025,2030,2030,2025,18
20230629,144400,488660090,2025,2025,2025,2025,0
20230629,144300,488660090,2025,2025,2025,2025,0
20230629,144200,488660090,2025,2025,2025,2025,0
20230629,144100,488660090,2025,2025,2025,2025,0
20230629,144000,488660090,2025,2025,2025,2025,83
20230629,143900,488492015,2025,2025,2025,2025,1917
20230629,143800,484610090,2030,2030,2030,2030,0
20230629,143700,484610090,2030,2030,2030,2030,1
20230629,143600,484608060,2025,2025,2025,2025,8
20230629,143500,484591860,2030,2030,2030,2030,0
20230629,143400,484591860,2030,2030,2030,2030,0
20230629,143300,484591860,2030,2030,2030,2030,300
20230629,143200,483982860,2025,2025,2025,2025,244
20230629,143100,483488760,2030,2030,2030,2030,0
20230629,143000,483488760,2030,2025,2030,2025,906
20230629,142900,481649585,2025,2025,2025,2025,500
20230629,142800,480637085,2025,2025,2025,2025,0
20230629,142700,480637085,2025,2030,2030,2025,5
20230629,142600,480626940,2030,2030,2030,2020,19
20230629,142500,480588480,2020,2025,2025,2020,1414
20230629,142400,477731315,2030,2030,2030,2030,10
20230629,142300,477711015,2030,2030,2030,2030,20
20230629,142200,477670415,2030,2030,2030,2030,87
20230629,142100,477493805,2030,2030,2030,2030,0
20230629,142000,477493805,2030,2030,2030,2030,0
20230629,141900,477493805,2030,2030,2030,2030,33
20230629,141800,477426815,2030,2030,2030,2020,366
20230629,141700,476687415,2020,2025,2030,2020,2809
20230629,141600,471005855,2030,2030,2030,2030,1
20230629,141500,471003825,2025,2025,2025,2025,3000
20230629,141400,464928825,2030,2030,2030,2030,12
20230629,141300,464904465,2025,2025,2025,2025,0
20230629,141200,464904465,2025,2025,2025,2025,330
20230629,141100,464236215,2025,2025,2025,2025,0
20230629,141000,464236215,2025,2025,2025,2025,1
20230629,140900,464234190,2030,2030,2030,2030,0
20230629,140800,464234190,2030,2030,2030,2030,30
20230629,140700,464173290,2030,2030,2030,2030,302
20230629,140600,463560230,2025,2030,2030,2025,14
20230629,140500,463531865,2030,2030,2030,2030,134
20230629,140400,463259845,2030,2030,2030,2030,3
20230629,140300,463253755,2030,2030,2030,2030,500
20230629,140200,462238755,2030,2030,2030,2030,0
20230629,140100,462238755,2030,2030,2030,2030,0
20230629,140000,462238755,2030,2030,2030,2030,155
20230629,135900,461924105,2030,2030,2030,2030,1
20230629,135800,461922075,2030,2030,2030,2030,4
20230629,135700,461913955,2025,2025,2025,2025,1
20230629,135600,461911930,2030,2030,2030,2030,41
20230629,135500,461828700,2030,2030,2030,2030,2
20230629,135400,461824640,2030,2030,2030,2030,2
20230629,135300,461820580,2020,2020,2020,2020,150
20230629,135200,461517580,2020,2025,2025,2020,5000
20230629,135100,451410350,2030,2030,2030,2030,0
20230629,135000,451410350,2030,2030,2030,2030,535
20230629,134900,450324300,2030,2025,2030,2025,17108
20230629,134800,415596060,2020,2025,2025,2020,13684
20230629,134700,387944530,2030,2030,2030,2030,0
20230629,134600,387944530,2030,2030,2030,2030,0
20230629,134500,387944530,2030,2030,2030,2030,7
20230629,134400,387930320,2030,2030,2030,2030,2
20230629,134300,387926260,2030,2030,2030,2030,205
20230629,134200,387510110,2025,2025,2025,2025,0
20230629,134100,387510110,2025,2030,2030,2025,61
20230629,134000,387386580,2025,2035,2035,2025,12232
20230629,133900,362550870,2040,2040,2040,2040,0
20230629,133800,362550870,2040,2040,2040,2040,0
20230629,133700,362550870,2040,2040,2040,2040,0
20230629,133600,362550870,2040,2040,2040,2040,40
20230629,133500,362469270,2035,2035,2035,2035,176
20230629,133400,362111110,2035,2035,2035,2035,0
20230629,133300,362111110,2035,2035,2035,2035,0
20230629,133200,362111110,2035,2035,2035,2035,511
20230629,133100,361071225,2040,2045,2045,2040,6
20230629,133000,361058965,2040,2040,2040,2040,5
20230629,132900,361048765,2040,2040,2040,2040,6
20230629,132800,361036525,2040,2040,2040,2040,1002
20230629,132700,358992445,2035,2035,2035,2035,1450
20230629,132600,356041695,2040,2040,2040,2040,4
20230629,132500,356033535,2035,2035,2035,2035,1000
20230629,132400,353998535,2040,2040,2040,2040,0
20230629,132300,353998535,2040,2040,2040,2040,0
20230629,132200,353998535,2040,2040,2040,2040,152
20230629,132100,353688455,2040,2040,2040,2040,0
20230629,132000,353688455,2040,2040,2040,2040,0
20230629,131900,353688455,2040,2035,2040,2035,227
20230629,131800,353226475,2040,2040,2040,2040,0
20230629,131700,353226475,2040,2040,2040,2040,10
20230629,131600,353206075,2040,2040,2040,2040,22
20230629,131500,353161195,2040,2035,2040,2035,502
20230629,131400,352139615,2040,2040,2040,2040,2
20230629,131300,352135535,2040,2035,2040,2035,496
20230629,131200,351126155,2035,2035,2035,2035,38
20230629,131100,351048825,2035,2035,2035,2035,1532
20230629,131000,347931205,2040,2035,2040,2035,331
20230629,130900,347257615,2040,2035,2040,2035,1982
20230629,130800,343224235,2035,2040,2040,2035,3463
20230629,130700,336177025,2035,2035,2035,2035,537
20230629,130600,335084230,2040,2040,2040,2040,1
20230629,130500,335082190,2035,2035,2035,2035,300
20230629,130400,334471690,2035,2035,2035,2035,0
20230629,130300,334471690,2035,2040,2040,2035,2312
20230629,130200,329756680,2045,2045,2045,2045,0
20230629,130100,329756680,2045,2045,2045,2045,0
20230629,130000,329756680,2045,2045,2045,2045,249
20230629,125900,329247475,2045,2045,2045,2045,0
20230629,125800,329247475,2045,2045,2045,2045,0
20230629,125700,329247475,2045,2045,2045,2045,1
20230629,125600,329245430,2045,2045,2045,2045,0
20230629,125500,329245430,2045,2045,2045,2045,5
20230629,125400,329235205,2040,2045,2045,2040,1005
20230629,125300,327184980,2045,2040,2045,2040,510
20230629,125200,326144530,2040,2040,2040,2040,25
20230629,125100,326093530,2040,2040,2040,2040,0
20230629,125000,326093530,2040,2040,2040,2040,0
20230629,124900,326093530,2040,2040,2040,2040,0
20230629,124800,326093530,2040,2040,2040,2040,0
20230629,124700,326093530,2040,2040,2040,2040,0
20230629,124600,326093530,2040,2040,2040,2040,0
20230629,124500,326093530,2040,2040,2040,2040,0
20230629,124400,326093530,2040,2040,2040,2040,998
20230629,124300,324057610,2040,2040,2040,2040,500
20230629,124200,323037610,2045,2045,2045,2045,0
20230629,124100,323037610,2045,2045,2045,2045,0
20230629,124000,323037610,2045,2040,2045,2040,2
20230629,123900,323033525,2040,2040,2040,2040,1000
20230629,123800,320993525,2040,2040,2040,2040,2000
20230629,123700,316913525,2040,2040,2040,2040,1
20230629,123600,316911485,2040,2040,2040,2040,0
20230629,123500,316911485,2040,2040,2040,2040,1015
20230629,123400,314840885,2045,2045,2045,2045,0
20230629,123300,314840885,2045,2045,2045,2045,100
20230629,123200,314636385,2045,2045,2045,2045,521
20230629,123100,313570940,2045,2045,2045,2045,380
20230629,123000,312793840,2045,2050,2050,2045,3406
20230629,122900,305828540,2050,2050,2050,2050,0
20230629,122800,305828540,2050,2050,2050,2050,0
20230629,122700,305828540,2050,2050,2050,2050,0
20230629,122600,305828540,2050,2050,2050,2050,1
20230629,122500,305826490,2040,2040,2040,2040,0
20230629,122400,305826490,2040,2040,2040,2040,0
20230629,122300,305826490,2040,2040,2040,2040,0
20230629,122200,305826490,2040,2040,2040,2040,499
20230629,122100,304808530,2040,2040,2040,2040,825
20230629,122000,303125530,2040,2045,2045,2040,5132
20230629,121900,292643395,2055,2055,2055,2055,0
20230629,121800,292643395,2055,2055,2055,2055,0
20230629,121700,292643395,2055,2050,2055,2050,79
20230629,121600,292481235,2055,2055,2055,2055,1
20230629,121500,292479180,2060,2060,2060,2060,0
20230629,121400,292479180,2060,2060,2060,2060,0
20230629,121300,292479180,2060,2055,2060,2045,1368
20230629,121200,289681495,2055,2055,2060,2055,10
20230629,121100,289660920,2050,2050,2050,2050,0
20230629,121000,289660920,2050,2055,2060,2050,7
20230629,120900,289646555,2060,2060,2060,2060,0
20230629,120800,289646555,2060,2055,2060,2055,500
20230629,120700,288616560,2060,2060,2060,2060,0
20230629,120600,288616560,2060,2055,2060,2055,4
20230629,120500,288608325,2045,2045,2045,2045,1056
20230629,120400,286448805,2050,2050,2050,2050,2592
20230629,120300,281135205,2060,2060,2060,2060,0
20230629,120200,281135205,2060,2055,2060,2055,9
20230629,120100,281116670,2060,2060,2060,2060,0
20230629,120000,281116670,2060,2055,2060,2055,9
20230629,115900,281098160,2055,2055,2055,2055,0
20230629,115800,281098160,2055,2055,2055,2055,94
20230629,115700,280904990,2050,2050,2050,2050,0
20230629,115600,280904990,2050,2050,2050,2050,50
20230629,115500,280802490,2055,2055,2055,2055,1
20230629,115400,280800435,2060,2060,2060,2060,1
20230629,115300,280798375,2055,2055,2055,2055,0
20230629,115200,280798375,2055,2055,2055,2055,100
20230629,115100,280592875,2055,2055,2055,2055,0
20230629,115000,280592875,2055,2055,2055,2055,0
20230629,114900,280592875,2055,2055,2055,2055,0
20230629,114800,280592875,2055,2055,2055,2055,0
20230629,114700,280592875,2055,2055,2055,2055,0
20230629,114600,280592875,2055,2055,2055,2055,0
20230629,114500,280592875,2055,2055,2055,2055,1
20230629,114400,280590820,2045,2055,2055,2045,209
20230629,114300,280163325,2055,2055,2060,2055,51
20230629,114200,280058275,2060,2055,2060,2055,2
20230629,114100,280054160,2045,2055,2060,2045,298
20230629,114000,279444715,2050,2050,2050,2050,4
20230629,113900,279436515,2060,2060,2060,2060,0
20230629,113800,279436515,2060,2055,2060,2055,2
20230629,113700,279432400,2060,2055,2060,2055,8
20230629,113600,279415935,2045,2045,2045,2045,0
20230629,113500,279415935,2045,2045,2045,2045,0
20230629,113400,279415935,2045,2045,2045,2045,388
20230629,113300,278622475,2045,2045,2045,2045,2140
20230629,113200,274246175,2050,2050,2050,2050,1
20230629,113100,274244125,2050,2050,2050,2050,0
20230629,113000,274244125,2050,2050,2050,2050,5
20230629,112900,274233875,2050,2060,2060,2050,206
20230629,112800,273810575,2060,2060,2060,2060,2
20230629,112700,273806455,2055,2060,2060,2055,782
20230629,112600,272199440,2060,2055,2060,2055,1005
20230629,112500,270134145,2055,2055,2055,2055,0
20230629,112400,270134145,2055,2055,2055,2055,0
20230629,112300,270134145,2055,2055,2055,2055,900
20230629,112200,268284645,2050,2055,2055,2050,1705
20230629,112100,264780875,2050,2050,2050,2050,0
20230629,112000,264780875,2050,2050,2050,2050,325
20230629,111900,264114625,2050,2050,2050,2050,1000
20230629,111800,262064625,2050,2050,2050,2050,0
20230629,111700,262064625,2050,2045,2050,2045,109
20230629,111600,261841235,2045,2050,2050,2045,10
20230629,111500,261820780,2045,2045,2045,2045,979
20230629,111400,259818725,2045,2045,2045,2045,50
20230629,111300,259716475,2045,2045,2045,2045,0
20230629,111200,259716475,2045,2045,2045,2045,0
20230629,111100,259716475,2045,2045,2045,2045,4557
20230629,111000,250397410,2045,2045,2045,2045,1300
20230629,110900,247738910,2045,2050,2050,2045,2405
20230629,110800,242820660,2055,2055,2055,2055,2
20230629,110700,242816550,2055,2055,2055,2055,0
20230629,110600,242816550,2055,2055,2055,2050,748
20230629,110500,241283110,2050,2050,2050,2050,110
20230629,110400,241057610,2055,2055,2055,2055,1
20230629,110300,241055555,2050,2050,2055,2050,1101
20230629,110200,238798500,2055,2055,2055,2055,0
20230629,110100,238798500,2055,2055,2055,2055,205
20230629,110000,238377225,2055,2055,2055,2055,0
20230629,105900,238377225,2055,2055,2055,2055,0
20230629,105800,238377225,2055,2050,2055,2050,10
20230629,105700,238356720,2050,2055,2055,2050,1501
20230629,105600,235279665,2050,2050,2050,2050,20
20230629,105500,235238665,2050,2050,2050,2050,4
20230629,105400,235230465,2055,2055,2055,2055,0
20230629,105300,235230465,2055,2055,2055,2055,0
20230629,105200,235230465,2055,2055,2055,2055,0
20230629,105100,235230465,2055,2055,2055,2055,0
20230629,105000,235230465,2055,2055,2055,2055,0
20230629,104900,235230465,2055,2055,2055,2055,1
20230629,104800,235228410,2050,2050,2050,2050,0
20230629,104700,235228410,2050,2050,2050,2050,224
20230629,104600,234769210,2055,2055,2055,2055,0
20230629,104500,234769210,2055,2055,2055,2055,389
20230629,104400,233969815,2055,2055,2055,2055,974
20230629,104300,231968245,2060,2060,2060,2060,0
20230629,104200,231968245,2060,2060,2060,2060,0
20230629,104100,231968245,2060,2060,2060,2060,0
20230629,104000,231968245,2060,2060,2060,2060,1115
20230629,103900,229671345,2060,2060,2060,2060,0
20230629,103800,229671345,2060,2060,2060,2060,0
20230629,103700,229671345,2060,2065,2065,2060,3280
20230629,103600,222914515,2060,2060,2060,2060,0
20230629,103500,222914515,2060,2060,2060,2060,775
20230629,103400,221318015,2065,2065,2065,2065,501
20230629,103300,220283450,2065,2065,2065,2065,242
20230629,103200,219783720,2060,2060,2060,2060,2000
20230629,103100,215663720,2065,2065,2065,2065,13
20230629,103000,215636875,2060,2060,2065,2060,1995
20230629,102900,211524675,2065,2065,2065,2065,250
20230629,102800,211008425,2060,2060,2060,2060,0
20230629,102700,211008425,2060,2065,2065,2060,181
20230629,102600,210634835,2065,2065,2065,2065,210
20230629,102500,210201185,2065,2065,2065,2065,0
20230629,102400,210201185,2065,2065,2065,2065,0
20230629,102300,210201185,2065,2065,2065,2065,0
20230629,102200,210201185,2065,2065,2065,2065,1003
20230629,102100,208129990,2065,2065,2065,2065,2
20230629,102000,208125860,2065,2065,2065,2065,757
20230629,101900,206562655,2065,2065,2065,2065,242
20230629,101800,206062925,2060,2060,2060,2060,302
20230629,101700,205440805,2065,2065,2065,2065,0
20230629,101600,205440805,2065,2065,2065,2065,1
20230629,101500,205438740,2060,2060,2060,2060,199
20230629,101400,205028800,2065,2070,2070,2065,4892
20230629,101300,194925820,2070,2070,2070,2070,0
20230629,101200,194925820,2070,2070,2070,2070,0
20230629,101100,194925820,2070,2065,2070,2065,124
20230629,101000,194669725,2070,2070,2070,2070,1
20230629,100900,194667655,2070,2070,2070,2070,0
20230629,100800,194667655,2070,2070,2070,2070,4
20230629,100700,194659375,2065,2065,2065,2065,100
20230629,100600,194452875,2070,2070,2070,2070,147
20230629,100500,194148585,2070,2070,2070,2070,0
20230629,100400,194148585,2070,2070,2070,2070,1
20230629,100300,194146515,2065,2065,2065,2065,1970
20230629,100200,190078465,2070,2065,2070,2065,1160
20230629,100100,187682065,2070,2065,2070,2065,2101
20230629,100000,183343495,2065,2070,2070,2065,105
20230629,095900,183126645,2070,2070,2070,2065,107
20230629,095800,182905655,2070,2070,2070,2070,0
20230629,095700,182905655,2070,2070,2070,2070,1
20230629,095600,182903585,2070,2070,2070,2070,0
20230629,095500,182903585,2070,2070,2070,2070,31
20230629,095400,182839415,2070,2070,2070,2070,106
20230629,095300,182619995,2065,2065,2070,2065,1055
20230629,095200,180441400,2065,2070,2070,2065,1013
20230629,095100,178349490,2065,2070,2070,2065,529
20230629,095000,177257100,2070,2070,2070,2070,12
20230629,094900,177232260,2065,2070,2070,2065,1584
20230629,094800,173958125,2070,2065,2070,2065,2
20230629,094700,173953990,2070,2070,2070,2070,1067
20230629,094600,171745300,2070,2070,2070,2070,5511
20230629,094500,160337530,2070,2070,2070,2070,502
20230629,094400,159298390,2070,2065,2070,2065,19
20230629,094300,159259115,2070,2070,2070,2070,1
20230629,094200,159257045,2070,2065,2070,2065,557
20230629,094100,158106815,2070,2065,2070,2065,1140
20230629,094000,155752685,2065,2065,2065,2065,1830
20230629,093900,151973735,2065,2060,2065,2060,57
20230629,093800,151856310,2065,2065,2065,2065,6
20230629,093700,151843920,2065,2060,2065,2060,1741
20230629,093600,148257435,2065,2060,2065,2060,9
20230629,093500,148238855,2065,2065,2065,2065,2760
20230629,093400,142539455,2070,2070,2070,2065,2204
20230629,093300,137977195,2070,2070,2070,2070,7083
20230629,093200,123315385,2070,2070,2070,2065,14805
20230629,093100,92697850,2065,2065,2070,2060,6513
20230629,093000,79249965,2060,2065,2065,2060,107
20230629,092900,79029235,2065,2065,2065,2060,1219
20230629,092800,76512085,2065,2065,2065,2060,13
20230629,092700,76485260,2060,2065,2065,2060,11
20230629,092600,76462555,2060,2060,2065,2060,42
20230629,092500,76375865,2065,2060,2070,2060,5459
20230629,092400,65127255,2070,2060,2070,2060,16688
20230629,092300,30718020,2055,2055,2060,2055,1498
20230629,092200,27635625,2055,2055,2055,2055,1
20230629,092100,27633570,2055,2055,2055,2055,32
20230629,092000,27567810,2050,2055,2055,2050,265
20230629,091900,27023340,2055,2055,2055,2055,0
20230629,091800,27023340,2055,2055,2060,2055,12
20230629,091700,26998645,2045,2055,2055,2045,3286
20230629,091600,20262750,2055,2055,2055,2055,11
20230629,091500,20240145,2060,2060,2060,2060,11
20230629,091400,20217485,2060,2060,2060,2050,284
20230629,091300,19633225,2060,2060,2060,2060,12
20230629,091200,19608505,2060,2055,2060,2055,34
20230629,091100,19538615,2060,2060,2060,2060,0
20230629,091000,19538615,2060,2060,2060,2060,16
20230629,090900,19505655,2060,2060,2060,2060,0
20230629,090800,19505655,2060,2055,2060,2055,120
20230629,090700,19258945,2055,2055,2055,2055,3097
20230629,090600,12894610,2055,2060,2060,2050,166
20230629,090500,12554165,2060,2060,2060,2050,109
20230629,090400,12330655,2060,2055,2060,2055,4009
20230629,090300,4077585,2055,2060,2060,2055,7
20230629,090200,4063170,2060,2060,2060,2060,114
20230629,090100,3828330,2060,2060,2060,2055,704
20230629,090000,2380590,2060,2045,2060,2045,1063