stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185100,2108113995,2210,2210,2210,2210,12917
20230629,185000,2108113995,2210,2210,2210,2210,0
20230629,184900,2108113995,2210,2210,2210,2210,0
20230629,184800,2108113995,2210,2210,2210,2210,0
20230629,184700,2108113995,2210,2210,2210,2210,0
20230629,184600,2108113995,2210,2210,2210,2210,0
20230629,184500,2108113995,2210,2210,2210,2210,0
20230629,184400,2108113995,2210,2210,2210,2210,0
20230629,184300,2108113995,2210,2210,2210,2210,0
20230629,184200,2108113995,2210,2210,2210,2210,0
20230629,184100,2108113995,2210,2210,2210,2210,0
20230629,184000,2108113995,2210,2210,2210,2210,0
20230629,183900,2108113995,2210,2210,2210,2210,0
20230629,183800,2108113995,2210,2210,2210,2210,0
20230629,183700,2108113995,2210,2210,2210,2210,0
20230629,183600,2108113995,2210,2210,2210,2210,0
20230629,183500,2108113995,2210,2210,2210,2210,0
20230629,183400,2108113995,2210,2210,2210,2210,0
20230629,183300,2108113995,2210,2210,2210,2210,0
20230629,183200,2108113995,2210,2210,2210,2210,0
20230629,183100,2108113995,2210,2210,2210,2210,0
20230629,183000,2108113995,2210,2210,2210,2210,0
20230629,182900,2108113995,2210,2210,2210,2210,0
20230629,182800,2108113995,2210,2210,2210,2210,0
20230629,182700,2108113995,2210,2210,2210,2210,0
20230629,182600,2108113995,2210,2210,2210,2210,0
20230629,182500,2108113995,2210,2210,2210,2210,0
20230629,182400,2108113995,2210,2210,2210,2210,0
20230629,182300,2108113995,2210,2210,2210,2210,0
20230629,182200,2108113995,2210,2210,2210,2210,0
20230629,182100,2108113995,2210,2210,2210,2210,12917
20230629,182000,2108113995,2210,2210,2210,2210,0
20230629,181900,2108113995,2210,2210,2210,2210,0
20230629,181800,2108113995,2210,2210,2210,2210,0
20230629,181700,2108113995,2210,2210,2210,2210,0
20230629,181600,2108113995,2210,2210,2210,2210,0
20230629,181500,2108113995,2210,2210,2210,2210,0
20230629,181400,2108113995,2210,2210,2210,2210,0
20230629,181300,2108113995,2210,2210,2210,2210,0
20230629,181200,2108113995,2210,2210,2210,2210,0
20230629,181100,2108113995,2210,2210,2210,2210,0
20230629,181000,2108113995,2210,2210,2210,2210,0
20230629,180900,2108113995,2210,2210,2210,2210,0
20230629,180800,2108113995,2210,2210,2210,2210,0
20230629,180700,2108113995,2210,2210,2210,2210,0
20230629,180600,2108113995,2210,2210,2210,2210,0
20230629,180500,2108113995,2210,2210,2210,2210,0
20230629,180400,2108113995,2210,2210,2210,2210,0
20230629,180300,2108113995,2210,2210,2210,2210,0
20230629,180200,2108113995,2210,2210,2210,2210,0
20230629,180100,2108113995,2210,2210,2210,2210,0
20230629,180000,2108113995,2210,2210,2210,2210,0
20230629,175900,2108113995,2210,2210,2210,2210,0
20230629,175800,2108113995,2210,2210,2210,2210,0
20230629,175700,2108113995,2210,2210,2210,2210,0
20230629,175600,2108113995,2210,2210,2210,2210,0
20230629,175500,2108113995,2210,2210,2210,2210,0
20230629,175400,2108113995,2210,2210,2210,2210,0
20230629,175300,2108113995,2210,2210,2210,2210,0
20230629,175200,2108113995,2210,2210,2210,2210,0
20230629,175100,2108113995,2210,2210,2210,2210,12917
20230629,175000,2108113995,2210,2210,2210,2210,0
20230629,174900,2108113995,2210,2210,2210,2210,0
20230629,174800,2108113995,2210,2210,2210,2210,0
20230629,174700,2108113995,2210,2210,2210,2210,0
20230629,174600,2108113995,2210,2210,2210,2210,0
20230629,174500,2108113995,2210,2210,2210,2210,0
20230629,174400,2108113995,2210,2210,2210,2210,0
20230629,174300,2108113995,2210,2210,2210,2210,0
20230629,174200,2108113995,2210,2210,2210,2210,0
20230629,174100,2108113995,2210,2210,2210,2210,0
20230629,174000,2108113995,2210,2210,2210,2210,0
20230629,173900,2108113995,2210,2210,2210,2210,0
20230629,173800,2108113995,2210,2210,2210,2210,0
20230629,173700,2108113995,2210,2210,2210,2210,0
20230629,173600,2108113995,2210,2210,2210,2210,0
20230629,173500,2108113995,2210,2210,2210,2210,0
20230629,173400,2108113995,2210,2210,2210,2210,0
20230629,173300,2108113995,2210,2210,2210,2210,0
20230629,173200,2108113995,2210,2210,2210,2210,0
20230629,173100,2108113995,2210,2210,2210,2210,0
20230629,173000,2108113995,2210,2210,2210,2210,0
20230629,172900,2108113995,2210,2210,2210,2210,0
20230629,172800,2108113995,2210,2210,2210,2210,0
20230629,172700,2108113995,2210,2210,2210,2210,0
20230629,172600,2108113995,2210,2210,2210,2210,0
20230629,172500,2108113995,2210,2210,2210,2210,0
20230629,172400,2108113995,2210,2210,2210,2210,0
20230629,172300,2108113995,2210,2210,2210,2210,0
20230629,172200,2108113995,2210,2210,2210,2210,0
20230629,172100,2108113995,2210,2210,2210,2210,12917
20230629,172000,2108113995,2210,2210,2210,2210,0
20230629,171900,2108113995,2210,2210,2210,2210,0
20230629,171800,2108113995,2210,2210,2210,2210,0
20230629,171700,2108113995,2210,2210,2210,2210,0
20230629,171600,2108113995,2210,2210,2210,2210,0
20230629,171500,2108113995,2210,2210,2210,2210,0
20230629,171400,2108113995,2210,2210,2210,2210,0
20230629,171300,2108113995,2210,2210,2210,2210,0
20230629,171200,2108113995,2210,2210,2210,2210,0
20230629,171100,2108113995,2210,2210,2210,2210,0
20230629,171000,2108113995,2210,2210,2210,2210,0
20230629,170900,2108113995,2210,2210,2210,2210,0
20230629,170800,2108113995,2210,2210,2210,2210,0
20230629,170700,2108113995,2210,2210,2210,2210,0
20230629,170600,2108113995,2210,2210,2210,2210,0
20230629,170500,2108113995,2210,2210,2210,2210,0
20230629,170400,2108113995,2210,2210,2210,2210,0
20230629,170300,2108113995,2210,2210,2210,2210,0
20230629,170200,2108113995,2210,2210,2210,2210,0
20230629,170100,2108113995,2210,2210,2210,2210,0
20230629,170000,2108113995,2210,2210,2210,2210,0
20230629,165900,2108113995,2210,2210,2210,2210,0
20230629,165800,2108113995,2210,2210,2210,2210,0
20230629,165700,2108113995,2210,2210,2210,2210,0
20230629,165600,2108113995,2210,2210,2210,2210,0
20230629,165500,2108113995,2210,2210,2210,2210,0
20230629,165400,2108113995,2210,2210,2210,2210,0
20230629,165300,2108113995,2210,2210,2210,2210,0
20230629,165200,2108113995,2210,2210,2210,2210,0
20230629,165100,2108113995,2210,2210,2210,2210,12917
20230629,165000,2108113995,2210,2210,2210,2210,0
20230629,164900,2108113995,2210,2210,2210,2210,0
20230629,164800,2108113995,2210,2210,2210,2210,0
20230629,164700,2108113995,2210,2210,2210,2210,0
20230629,164600,2108113995,2210,2210,2210,2210,0
20230629,164500,2108113995,2210,2210,2210,2210,0
20230629,164400,2108113995,2210,2210,2210,2210,0
20230629,164300,2108113995,2210,2210,2210,2210,0
20230629,164200,2108113995,2210,2210,2210,2210,0
20230629,164100,2108113995,2210,2210,2210,2210,0
20230629,164000,2108113995,2210,2210,2210,2210,0
20230629,163900,2108113995,2210,2210,2210,2210,0
20230629,163800,2108113995,2210,2210,2210,2210,0
20230629,163700,2108113995,2210,2210,2210,2210,0
20230629,163600,2108113995,2210,2210,2210,2210,0
20230629,163500,2108113995,2210,2210,2210,2210,0
20230629,163400,2108113995,2210,2210,2210,2210,0
20230629,163300,2108113995,2210,2210,2210,2210,0
20230629,163200,2108113995,2210,2210,2210,2210,0
20230629,163100,2108113995,2210,2210,2210,2210,0
20230629,163000,2108113995,2210,2210,2210,2210,0
20230629,162900,2108113995,2210,2210,2210,2210,0
20230629,162800,2108113995,2210,2210,2210,2210,0
20230629,162700,2108113995,2210,2210,2210,2210,0
20230629,162600,2108113995,2210,2210,2210,2210,0
20230629,162500,2108113995,2210,2210,2210,2210,0
20230629,162400,2108113995,2210,2210,2210,2210,0
20230629,162300,2108113995,2210,2210,2210,2210,0
20230629,162200,2108113995,2210,2210,2210,2210,0
20230629,162100,2108113995,2210,2210,2210,2210,12917
20230629,162000,2108113995,2210,2210,2210,2210,0
20230629,161900,2108113995,2210,2210,2210,2210,0
20230629,161800,2108113995,2210,2210,2210,2210,0
20230629,161700,2108113995,2210,2210,2210,2210,0
20230629,161600,2108113995,2210,2210,2210,2210,0
20230629,161500,2108113995,2210,2210,2210,2210,0
20230629,161400,2108113995,2210,2210,2210,2210,0
20230629,161300,2108113995,2210,2210,2210,2210,0
20230629,161200,2108113995,2210,2210,2210,2210,0
20230629,161100,2108113995,2210,2210,2210,2210,0
20230629,161000,2108113995,2210,2210,2210,2210,0
20230629,160900,2108113995,2210,2210,2210,2210,0
20230629,160800,2108113995,2210,2210,2210,2210,0
20230629,160700,2108113995,2210,2210,2210,2210,0
20230629,160600,2108113995,2210,2210,2210,2210,0
20230629,160500,2108113995,2210,2210,2210,2210,0
20230629,160400,2108113995,2210,2210,2210,2210,0
20230629,160300,2108113995,2210,2210,2210,2210,0
20230629,160200,2108113995,2210,2210,2210,2210,0
20230629,160100,2108113995,2210,2210,2210,2210,0
20230629,160000,2108113995,2210,2210,2210,2210,0
20230629,155900,2108113995,2210,2210,2210,2210,0
20230629,155800,2108113995,2210,2210,2210,2210,0
20230629,155700,2108113995,2210,2210,2210,2210,0
20230629,155600,2108113995,2210,2210,2210,2210,0
20230629,155500,2108113995,2210,2210,2210,2210,0
20230629,155400,2108113995,2210,2210,2210,2210,0
20230629,155300,2108113995,2210,2210,2210,2210,0
20230629,155200,2108113995,2210,2210,2210,2210,0
20230629,155100,2108113995,2210,2210,2210,2210,12917
20230629,155000,2108113995,2210,2210,2210,2210,0
20230629,154900,2108113995,2210,2210,2210,2210,0
20230629,154800,2108113995,2210,2210,2210,2210,0
20230629,154700,2108113995,2210,2210,2210,2210,0
20230629,154600,2108113995,2210,2210,2210,2210,0
20230629,154500,2108113995,2210,2210,2210,2210,0
20230629,154400,2108113995,2210,2210,2210,2210,0
20230629,154300,2108113995,2210,2210,2210,2210,0
20230629,154200,2108113995,2210,2210,2210,2210,0
20230629,154100,2108113995,2210,2210,2210,2210,0
20230629,154000,2108113995,2210,2210,2210,2210,0
20230629,153900,2108113995,2210,2210,2210,2210,0
20230629,153800,2108113995,2210,2210,2210,2210,0
20230629,153700,2108113995,2210,2210,2210,2210,0
20230629,153600,2108113995,2210,2210,2210,2210,0
20230629,153500,2108113995,2210,2210,2210,2210,0
20230629,153400,2108113995,2210,2210,2210,2210,0
20230629,153300,2108113995,2210,2210,2210,2210,0
20230629,153200,2108113995,2210,2210,2210,2210,0
20230629,153100,2108113995,2210,2210,2210,2210,0
20230629,153000,2108113995,2210,2210,2210,2210,12917
20230629,152900,2079567425,2210,2210,2210,2210,0
20230629,152800,2079567425,2210,2210,2210,2210,0
20230629,152700,2079567425,2210,2210,2210,2210,0
20230629,152600,2079567425,2210,2210,2210,2210,0
20230629,152500,2079567425,2210,2210,2210,2210,0
20230629,152400,2079567425,2210,2210,2210,2210,0
20230629,152300,2079567425,2210,2210,2210,2210,0
20230629,152200,2079567425,2210,2210,2210,2210,0
20230629,152100,2079567425,2210,2210,2210,2210,0
20230629,152000,2079567425,2210,2210,2210,2210,0
20230629,151900,2079567425,2210,2205,2210,2205,760
20230629,151800,2077890060,2205,2210,2210,2195,2413
20230629,151700,2072562605,2210,2200,2210,2200,4673
20230629,151600,2062268145,2205,2200,2205,2200,3162
20230629,151500,2055311000,2200,2195,2200,2195,5810
20230629,151400,2042544940,2195,2195,2195,2195,300
20230629,151300,2041886440,2190,2185,2190,2185,4310
20230629,151200,2032457605,2190,2195,2195,2190,2115
20230629,151100,2027815755,2190,2190,2190,2190,288
20230629,151000,2027185035,2190,2190,2190,2190,2062
20230629,150900,2022669255,2190,2180,2190,2175,99
20230629,150800,2022453770,2175,2175,2175,2175,0
20230629,150700,2022453770,2175,2175,2175,2175,0
20230629,150600,2022453770,2175,2195,2195,2175,1243
20230629,150500,2019745155,2195,2185,2195,2185,201
20230629,150400,2019305960,2175,2170,2175,2170,472
20230629,150300,2018279600,2170,2180,2180,2170,24348
20230629,150200,1965323950,2180,2185,2185,2180,6589
20230629,150100,1950958745,2200,2200,2200,2200,220
20230629,150000,1950474745,2200,2200,2200,2200,160
20230629,145900,1950122745,2200,2205,2205,2170,12623
20230629,145800,1922555455,2200,2180,2200,2180,25647
20230629,145700,1866337725,2190,2190,2190,2190,30
20230629,145600,1866272025,2180,2180,2180,2180,5000
20230629,145500,1855372025,2180,2180,2180,2180,0
20230629,145400,1855372025,2180,2185,2185,2180,2727
20230629,145300,1849415155,2195,2195,2195,2195,1
20230629,145200,1849412960,2195,2185,2195,2185,58
20230629,145100,1849286030,2180,2180,2180,2180,0
20230629,145000,1849286030,2180,2180,2180,2180,5
20230629,144900,1849275130,2205,2195,2205,2190,2823
20230629,144800,1843071175,2195,2195,2195,2195,1000
20230629,144700,1840876175,2195,2195,2195,2195,39
20230629,144600,1840790570,2190,2185,2190,2185,1200
20230629,144500,1838163360,2190,2185,2190,2180,2115
20230629,144400,1833532845,2185,2185,2185,2185,2000
20230629,144300,1829162845,2180,2175,2180,2175,3010
20230629,144200,1822602330,2175,2175,2175,2175,2000
20230629,144100,1818252330,2170,2170,2170,2170,1212
20230629,144000,1815622290,2175,2175,2175,2175,156
20230629,143900,1815282990,2175,2175,2175,2175,1559
20230629,143800,1811892165,2175,2175,2175,2175,3674
20230629,143700,1803901215,2175,2175,2175,2175,4057
20230629,143600,1795077240,2175,2185,2185,2175,3101
20230629,143500,1788331565,2175,2180,2180,2175,5733
20230629,143400,1775858870,2180,2180,2180,2180,656
20230629,143300,1774428790,2180,2180,2185,2180,197
20230629,143200,1773999325,2180,2185,2185,2180,5196
20230629,143100,1762672040,2185,2190,2190,2180,165
20230629,143000,1762312215,2195,2195,2195,2195,0
20230629,142900,1762312215,2195,2195,2195,2195,103
20230629,142800,1762086130,2200,2185,2200,2180,8129
20230629,142700,1744254220,2190,2190,2190,2190,1
20230629,142600,1744252030,2190,2190,2190,2190,0
20230629,142500,1744252030,2190,2185,2190,2185,3
20230629,142400,1744245470,2180,2185,2185,2180,23
20230629,142300,1744195220,2185,2185,2185,2185,2
20230629,142200,1744190850,2180,2180,2180,2180,35
20230629,142100,1744114550,2180,2175,2185,2175,306
20230629,142000,1743448940,2180,2180,2180,2180,0
20230629,141900,1743448940,2180,2170,2180,2170,922
20230629,141800,1741448190,2170,2175,2175,2170,20001
20230629,141700,1697980500,2180,2180,2180,2180,0
20230629,141600,1697980500,2180,2180,2180,2180,0
20230629,141500,1697980500,2180,2175,2180,2175,504
20230629,141400,1696881800,2180,2180,2180,2180,85
20230629,141300,1696696500,2180,2180,2180,2180,3775
20230629,141200,1688467000,2180,2180,2180,2180,121
20230629,141100,1688203220,2175,2175,2175,2175,8283
20230629,141000,1670187695,2175,2180,2180,2175,3055
20230629,140900,1663542940,2180,2185,2185,2180,2866
20230629,140800,1657294810,2190,2190,2190,2190,0
20230629,140700,1657294810,2190,2190,2190,2190,4777
20230629,140600,1646833180,2190,2190,2190,2190,948
20230629,140500,1644757060,2185,2185,2185,2185,264
20230629,140400,1644180220,2185,2185,2185,2185,49
20230629,140300,1644073155,2185,2185,2185,2185,23
20230629,140200,1644022900,2185,2185,2185,2185,95
20230629,140100,1643815325,2185,2185,2185,2185,811
20230629,140000,1642043290,2190,2195,2195,2190,105
20230629,135900,1641813315,2195,2190,2195,2190,2000
20230629,135800,1637425815,2190,2190,2190,2190,100
20230629,135700,1637206815,2195,2190,2195,2190,2113
20230629,135600,1632569035,2190,2185,2190,2185,2271
20230629,135500,1627596265,2190,2190,2190,2190,400
20230629,135400,1626720265,2175,2180,2180,2175,62
20230629,135300,1626585365,2170,2170,2170,2170,0
20230629,135200,1626585365,2170,2170,2170,2170,3450
20230629,135100,1619098865,2160,2175,2175,2160,24275
20230629,135000,1566438790,2175,2180,2180,2175,1706
20230629,134900,1562721710,2185,2195,2195,2185,308
20230629,134800,1562048690,2200,2200,2200,2200,1
20230629,134700,1562046490,2195,2180,2195,2180,5903
20230629,134600,1549121465,2180,2175,2180,2175,5447
20230629,134500,1537273155,2165,2165,2165,2165,0
20230629,134400,1537273155,2165,2175,2175,2165,20000
20230629,134300,1493894935,2175,2175,2175,2175,4208
20230629,134200,1484742535,2175,2175,2175,2175,100
20230629,134100,1484525035,2170,2170,2170,2170,3425
20230629,134000,1477092785,2170,2170,2170,2170,1559
20230629,133900,1473709755,2170,2170,2170,2170,9698
20230629,133800,1452665095,2170,2190,2190,2170,11023
20230629,133700,1428714805,2170,2170,2170,2170,0
20230629,133600,1428714805,2170,2175,2175,2170,8751
20230629,133500,1409688650,2175,2180,2180,2175,400
20230629,133400,1408818645,2170,2175,2175,2170,16300
20230629,133300,1373440565,2170,2180,2180,2170,30969
20230629,133200,1306031330,2180,2200,2200,2180,37736
20230629,133100,1223540930,2195,2195,2195,2195,1518
20230629,133000,1220208920,2195,2195,2195,2195,574
20230629,132900,1218948990,2195,2195,2195,2195,114
20230629,132800,1218698760,2195,2195,2195,2195,165
20230629,132700,1218336585,2195,2200,2200,2190,2971
20230629,132600,1211810695,2195,2200,2200,2195,1550
20230629,132500,1208405625,2190,2190,2190,2190,0
20230629,132400,1208405625,2190,2190,2190,2190,2451
20230629,132300,1203037935,2185,2185,2185,2185,1492
20230629,132200,1199777915,2190,2190,2190,2190,5492
20230629,132100,1187750435,2190,2200,2200,2190,10091
20230629,132000,1165599145,2200,2205,2205,2200,7559
20230629,131900,1148938050,2210,2210,2210,2210,0
20230629,131800,1148938050,2210,2215,2215,2210,3251
20230629,131700,1141747740,2215,2220,2220,2215,5209
20230629,131600,1130194385,2220,2220,2220,2220,554
20230629,131500,1128964505,2220,2220,2220,2220,0
20230629,131400,1128964505,2220,2220,2220,2220,4
20230629,131300,1128955625,2220,2220,2220,2220,0
20230629,131200,1128955625,2220,2220,2220,2220,875
20230629,131100,1127013125,2220,2220,2220,2220,91
20230629,131000,1126811105,2225,2225,2225,2225,0
20230629,130900,1126811105,2225,2225,2225,2225,0
20230629,130800,1126811105,2225,2225,2225,2225,0
20230629,130700,1126811105,2225,2225,2225,2225,0
20230629,130600,1126811105,2225,2220,2225,2220,187
20230629,130500,1126395960,2215,2215,2215,2215,159
20230629,130400,1126043775,2220,2220,2220,2220,100
20230629,130300,1125821775,2215,2215,2215,2215,0
20230629,130200,1125821775,2215,2215,2215,2215,200
20230629,130100,1125378775,2215,2215,2215,2215,0
20230629,130000,1125378775,2215,2215,2215,2215,2235
20230629,125900,1120428250,2215,2220,2220,2215,139
20230629,125800,1120119720,2220,2220,2220,2220,341
20230629,125700,1119362700,2220,2220,2220,2220,3
20230629,125600,1119356040,2215,2215,2215,2215,0
20230629,125500,1119356040,2215,2215,2215,2215,30
20230629,125400,1119289590,2215,2215,2215,2215,28
20230629,125300,1119227570,2225,2215,2225,2215,320
20230629,125200,1118518570,2215,2215,2215,2215,100
20230629,125100,1118297070,2215,2215,2215,2215,1503
20230629,125000,1114967925,2215,2215,2215,2215,0
20230629,124900,1114967925,2215,2215,2215,2215,300
20230629,124800,1114303425,2215,2215,2215,2215,0
20230629,124700,1114303425,2215,2215,2215,2215,0
20230629,124600,1114303425,2215,2215,2215,2215,1
20230629,124500,1114301210,2215,2215,2215,2215,2673
20230629,124400,1108380515,2220,2220,2220,2220,0
20230629,124300,1108380515,2220,2220,2220,2220,960
20230629,124200,1106249315,2230,2220,2230,2220,1975
20230629,124100,1101864755,2220,2225,2225,2220,7354
20230629,124000,1085512105,2215,2225,2225,2215,3627
20230629,123900,1077454410,2225,2225,2225,2220,2751
20230629,123800,1071334100,2225,2225,2225,2225,172
20230629,123700,1070951400,2225,2225,2225,2225,0
20230629,123600,1070951400,2225,2225,2225,2225,6
20230629,123500,1070938050,2230,2230,2230,2230,148
20230629,123400,1070608010,2230,2230,2230,2230,1004
20230629,123300,1068369090,2230,2235,2235,2230,12
20230629,123200,1068342280,2230,2230,2230,2230,128
20230629,123100,1068056840,2235,2235,2240,2235,3387
20230629,123000,1060486870,2240,2235,2240,2235,221
20230629,122900,1059991935,2235,2235,2235,2235,51
20230629,122800,1059877950,2235,2235,2235,2235,405
20230629,122700,1058972775,2235,2235,2235,2235,51
20230629,122600,1058858790,2240,2240,2240,2240,0
20230629,122500,1058858790,2240,2235,2240,2235,15
20230629,122400,1058825210,2240,2235,2240,2235,1813
20230629,122300,1054773150,2240,2235,2245,2235,15
20230629,122200,1054739550,2240,2235,2240,2235,6656
20230629,122100,1039841035,2230,2230,2230,2230,3
20230629,122000,1039834345,2230,2235,2235,2230,18
20230629,121900,1039794135,2235,2230,2235,2225,2104
20230629,121800,1035094030,2230,2230,2230,2230,501
20230629,121700,1033976800,2235,2235,2240,2235,2253
20230629,121600,1028932525,2235,2220,2235,2220,6744
20230629,121500,1013921880,2220,2220,2220,2220,1085
20230629,121400,1011513180,2215,2215,2215,2215,0
20230629,121300,1011513180,2215,2215,2215,2215,0
20230629,121200,1011513180,2215,2215,2215,2215,345
20230629,121100,1010749005,2215,2215,2215,2215,0
20230629,121000,1010749005,2215,2215,2215,2215,0
20230629,120900,1010749005,2215,2215,2215,2215,0
20230629,120800,1010749005,2215,2215,2215,2215,3
20230629,120700,1010742360,2215,2215,2215,2215,0
20230629,120600,1010742360,2215,2215,2215,2215,1200
20230629,120500,1008084360,2215,2215,2215,2215,5
20230629,120400,1008073285,2215,2215,2215,2215,200
20230629,120300,1007630285,2215,2215,2215,2215,3273
20230629,120200,1000380590,2215,2215,2215,2215,1
20230629,120100,1000378375,2220,2220,2220,2220,0
20230629,120000,1000378375,2220,2220,2220,2220,0
20230629,115900,1000378375,2220,2220,2220,2220,0
20230629,115800,1000378375,2220,2220,2220,2220,84
20230629,115700,1000191895,2220,2220,2220,2220,236
20230629,115600,999667975,2215,2215,2215,2215,105
20230629,115500,999435400,2215,2215,2215,2215,0
20230629,115400,999435400,2215,2220,2220,2215,425
20230629,115300,998494005,2225,2220,2225,2220,320
20230629,115200,997783600,2220,2220,2220,2220,2015
20230629,115100,993310300,2220,2220,2225,2220,1263
20230629,115000,990505940,2220,2220,2220,2220,1040
20230629,114900,988197140,2220,2220,2220,2220,0
20230629,114800,988197140,2220,2225,2225,2220,623
20230629,114700,986813480,2225,2225,2225,2225,0
20230629,114600,986813480,2225,2220,2225,2220,212
20230629,114500,986342825,2220,2220,2220,2220,300
20230629,114400,985676825,2220,2220,2220,2220,300
20230629,114300,985010825,2220,2220,2220,2220,0
20230629,114200,985010825,2220,2220,2220,2220,0
20230629,114100,985010825,2220,2220,2220,2220,1
20230629,114000,985008605,2220,2220,2220,2220,0
20230629,113900,985008605,2220,2220,2220,2220,1
20230629,113800,985006385,2220,2220,2220,2220,2527
20230629,113700,979396445,2220,2220,2220,2220,500
20230629,113600,978286445,2220,2220,2220,2220,0
20230629,113500,978286445,2220,2220,2220,2220,0
20230629,113400,978286445,2220,2220,2220,2220,0
20230629,113300,978286445,2220,2225,2225,2220,5
20230629,113200,978275330,2220,2220,2220,2220,700
20230629,113100,976721330,2220,2220,2220,2220,0
20230629,113000,976721330,2220,2220,2220,2220,0
20230629,112900,976721330,2220,2220,2220,2220,0
20230629,112800,976721330,2220,2220,2220,2220,1359
20230629,112700,973704350,2220,2220,2220,2220,0
20230629,112600,973704350,2220,2220,2220,2220,1520
20230629,112500,970329950,2215,2215,2215,2215,0
20230629,112400,970329950,2215,2215,2215,2215,0
20230629,112300,970329950,2215,2215,2215,2215,0
20230629,112200,970329950,2215,2215,2215,2215,0
20230629,112100,970329950,2215,2215,2215,2215,11
20230629,112000,970305585,2215,2215,2215,2215,1
20230629,111900,970303370,2215,2215,2215,2215,53
20230629,111800,970185975,2210,2215,2220,2200,18811
20230629,111700,928697655,2215,2220,2220,2215,3400
20230629,111600,921164035,2220,2220,2220,2220,15
20230629,111500,921130735,2220,2220,2220,2215,1050
20230629,111400,918804585,2220,2220,2220,2220,236
20230629,111300,918280665,2220,2225,2230,2220,3040
20230629,111200,911531470,2220,2220,2220,2220,303
20230629,111100,910858810,2220,2220,2230,2220,2791
20230629,111000,904659910,2220,2225,2225,2220,2123
20230629,110900,899941235,2230,2230,2230,2230,45
20230629,110800,899840885,2230,2230,2230,2230,528
20230629,110700,898663445,2230,2230,2230,2230,610
20230629,110600,897303145,2230,2235,2235,2230,610
20230629,110500,895942045,2230,2240,2240,2230,1563
20230629,110400,892452880,2235,2235,2235,2235,5
20230629,110300,892441705,2235,2235,2235,2235,489
20230629,110200,891348790,2235,2235,2240,2235,1836
20230629,110100,887244660,2235,2235,2235,2235,0
20230629,110000,887244660,2235,2235,2235,2235,3
20230629,105900,887237955,2235,2230,2235,2230,8977
20230629,105800,867209360,2230,2230,2230,2230,1347
20230629,105700,864205550,2235,2235,2235,2235,0
20230629,105600,864205550,2235,2235,2235,2235,0
20230629,105500,864205550,2235,2235,2235,2235,509
20230629,105400,863067935,2235,2235,2235,2235,0
20230629,105300,863067935,2235,2235,2235,2235,1227
20230629,105200,860325590,2225,2225,2225,2225,0
20230629,105100,860325590,2225,2225,2225,2225,100
20230629,105000,860103090,2225,2225,2230,2225,4645
20230629,104900,849752415,2220,2220,2220,2220,9
20230629,104800,849732435,2220,2220,2220,2220,0
20230629,104700,849732435,2220,2220,2220,2220,2528
20230629,104600,844120275,2220,2230,2230,2220,14170
20230629,104500,812643595,2225,2225,2225,2225,5501
20230629,104400,800403870,2225,2225,2225,2225,2
20230629,104300,800399420,2230,2230,2230,2230,224
20230629,104200,799899900,2230,2230,2230,2230,351
20230629,104100,799117170,2230,2230,2230,2230,3890
20230629,104000,790442470,2230,2230,2230,2230,1226
20230629,103900,787708490,2230,2230,2230,2230,3118
20230629,103800,780755350,2225,2225,2225,2225,0
20230629,103700,780755350,2225,2225,2230,2225,255
20230629,103600,780187875,2230,2230,2230,2230,100
20230629,103500,779964875,2230,2225,2230,2225,590
20230629,103400,778651625,2225,2220,2225,2220,845
20230629,103300,776771505,2220,2220,2220,2220,2131
20230629,103200,772040685,2220,2220,2220,2220,647
20230629,103100,770604345,2220,2225,2225,2220,2183
20230629,103000,765753230,2225,2225,2225,2225,1452
20230629,102900,762522530,2225,2225,2225,2225,97
20230629,102800,762306705,2220,2220,2220,2220,0
20230629,102700,762306705,2220,2225,2230,2220,2669
20230629,102600,756358365,2225,2225,2225,2225,0
20230629,102500,756358365,2225,2230,2230,2225,4785
20230629,102400,745711490,2230,2225,2230,2225,307
20230629,102300,745028115,2225,2225,2225,2225,37
20230629,102200,744945790,2225,2225,2225,2225,12
20230629,102100,744919090,2225,2225,2225,2225,88
20230629,102000,744723290,2215,2215,2215,2215,134
20230629,101900,744426480,2220,2220,2220,2220,0
20230629,101800,744426480,2220,2225,2225,2220,788
20230629,101700,742675475,2225,2225,2225,2225,1466
20230629,101600,739413625,2230,2230,2230,2230,3096
20230629,101500,732509545,2230,2230,2230,2230,1590
20230629,101400,728963845,2230,2230,2230,2230,266
20230629,101300,728370665,2230,2240,2240,2230,60
20230629,101200,728236765,2240,2235,2240,2220,15080
20230629,101100,694662290,2235,2245,2245,2235,2135
20230629,101000,689875890,2245,2245,2245,2240,3738
20230629,100900,681484620,2245,2245,2245,2245,31
20230629,100800,681415025,2245,2235,2245,2235,6763
20230629,100700,666274395,2235,2235,2235,2235,1183
20230629,100600,663630390,2235,2230,2235,2230,526
20230629,100500,662454905,2230,2230,2230,2230,65
20230629,100400,662309955,2225,2225,2225,2225,0
20230629,100300,662309955,2225,2230,2230,2225,2641
20230629,100200,656431385,2235,2230,2245,2230,4486
20230629,100100,646401115,2225,2225,2225,2225,213
20230629,100000,645927190,2230,2230,2230,2230,700
20230629,095900,644366190,2225,2225,2225,2225,1991
20230629,095800,639936215,2220,2220,2220,2220,2706
20230629,095700,633928895,2220,2220,2220,2220,1194
20230629,095600,631278215,2220,2225,2225,2220,2381
20230629,095500,625980595,2230,2235,2235,2230,1291
20230629,095400,623101165,2240,2240,2240,2240,100
20230629,095300,622877165,2240,2240,2240,2240,4050
20230629,095200,613805165,2240,2245,2245,2240,1195
20230629,095100,611127390,2250,2220,2250,2215,14159
20230629,095000,579436735,2205,2225,2225,2205,8589
20230629,094900,560404535,2225,2225,2225,2225,5157
20230629,094800,548930210,2225,2225,2230,2225,1340
20230629,094700,545942550,2225,2230,2230,2225,1746
20230629,094600,542053860,2230,2230,2230,2225,161
20230629,094500,541695080,2225,2225,2225,2225,3262
20230629,094400,534437130,2230,2230,2230,2225,6001
20230629,094300,521058170,2230,2240,2245,2230,4998
20230629,094200,509855760,2240,2240,2240,2230,6393
20230629,094100,495535790,2240,2240,2240,2240,3000
20230629,094000,488815790,2225,2235,2235,2225,15688
20230629,093900,453756600,2235,2230,2240,2225,6013
20230629,093800,440334450,2240,2240,2240,2225,801
20230629,093700,438540270,2235,2225,2235,2225,3317
20230629,093600,431135045,2220,2215,2220,2210,1241
20230629,093500,428380555,2210,2200,2235,2200,19619
20230629,093400,385036230,2200,2195,2200,2195,6
20230629,093300,385023050,2195,2195,2195,2195,400
20230629,093200,384145050,2190,2190,2190,2190,299
20230629,093100,383490240,2190,2190,2190,2190,2528
20230629,093000,377953920,2190,2190,2190,2185,2670
20230629,092900,372111620,2190,2190,2190,2185,1571
20230629,092800,368671140,2190,2190,2190,2190,7
20230629,092700,368655810,2190,2185,2190,2185,1939
20230629,092600,364410200,2185,2190,2190,2185,774
20230629,092500,362718910,2190,2190,2190,2190,6388
20230629,092400,348729190,2190,2190,2190,2190,100
20230629,092300,348510190,2190,2190,2190,2190,0
20230629,092200,348510190,2190,2195,2195,2190,2562
20230629,092100,342888790,2195,2195,2195,2195,395
20230629,092000,342021765,2195,2190,2195,2190,2588
20230629,091900,336349045,2190,2195,2200,2190,2410
20230629,091800,331052245,2195,2200,2200,2195,5412
20230629,091700,319160210,2195,2195,2195,2195,377
20230629,091600,318332695,2195,2195,2195,2190,3098
20230629,091500,311546660,2195,2200,2200,2195,848
20230629,091400,309685295,2195,2190,2195,2185,2426
20230629,091300,304368235,2190,2180,2195,2180,5055
20230629,091200,293281415,2180,2180,2180,2175,8794
20230629,091100,274117240,2180,2200,2200,2180,36102
20230629,091000,195118545,2205,2210,2210,2205,5308
20230629,090900,183407135,2210,2215,2215,2210,2584
20230629,090800,177689750,2210,2210,2210,2205,2354
20230629,090700,172494090,2205,2210,2210,2205,2449
20230629,090600,167081850,2210,2210,2210,2205,10128
20230629,090500,144720610,2210,2220,2220,2210,10101
20230629,090400,122337310,2215,2220,2225,2210,4658
20230629,090300,112021475,2220,2220,2220,2215,7315
20230629,090200,95807160,2220,2220,2220,2220,10200
20230629,090100,73163160,2220,2220,2220,2205,19780
20230629,090000,29401140,2220,2250,2250,2210,13058