stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185300,363302815,2200,2200,2200,2200,2650
20230629,185200,363302815,2200,2200,2200,2200,0
20230629,185100,363302815,2200,2200,2200,2200,0
20230629,185000,363302815,2200,2200,2200,2200,0
20230629,184900,363302815,2200,2200,2200,2200,0
20230629,184800,363302815,2200,2200,2200,2200,0
20230629,184700,363302815,2200,2200,2200,2200,0
20230629,184600,363302815,2200,2200,2200,2200,0
20230629,184500,363302815,2200,2200,2200,2200,0
20230629,184400,363302815,2200,2200,2200,2200,0
20230629,184300,363302815,2200,2200,2200,2200,0
20230629,184200,363302815,2200,2200,2200,2200,0
20230629,184100,363302815,2200,2200,2200,2200,0
20230629,184000,363302815,2200,2200,2200,2200,0
20230629,183900,363302815,2200,2200,2200,2200,0
20230629,183800,363302815,2200,2200,2200,2200,0
20230629,183700,363302815,2200,2200,2200,2200,0
20230629,183600,363302815,2200,2200,2200,2200,0
20230629,183500,363302815,2200,2200,2200,2200,0
20230629,183400,363302815,2200,2200,2200,2200,0
20230629,183300,363302815,2200,2200,2200,2200,0
20230629,183200,363302815,2200,2200,2200,2200,0
20230629,183100,363302815,2200,2200,2200,2200,0
20230629,183000,363302815,2200,2200,2200,2200,0
20230629,182900,363302815,2200,2200,2200,2200,0
20230629,182800,363302815,2200,2200,2200,2200,0
20230629,182700,363302815,2200,2200,2200,2200,0
20230629,182600,363302815,2200,2200,2200,2200,0
20230629,182500,363302815,2200,2200,2200,2200,0
20230629,182400,363302815,2200,2200,2200,2200,0
20230629,182300,363302815,2200,2200,2200,2200,2650
20230629,182200,363302815,2200,2200,2200,2200,0
20230629,182100,363302815,2200,2200,2200,2200,0
20230629,182000,363302815,2200,2200,2200,2200,0
20230629,181900,363302815,2200,2200,2200,2200,0
20230629,181800,363302815,2200,2200,2200,2200,0
20230629,181700,363302815,2200,2200,2200,2200,0
20230629,181600,363302815,2200,2200,2200,2200,0
20230629,181500,363302815,2200,2200,2200,2200,0
20230629,181400,363302815,2200,2200,2200,2200,0
20230629,181300,363302815,2200,2200,2200,2200,0
20230629,181200,363302815,2200,2200,2200,2200,0
20230629,181100,363302815,2200,2200,2200,2200,0
20230629,181000,363302815,2200,2200,2200,2200,0
20230629,180900,363302815,2200,2200,2200,2200,0
20230629,180800,363302815,2200,2200,2200,2200,0
20230629,180700,363302815,2200,2200,2200,2200,0
20230629,180600,363302815,2200,2200,2200,2200,0
20230629,180500,363302815,2200,2200,2200,2200,0
20230629,180400,363302815,2200,2200,2200,2200,0
20230629,180300,363302815,2200,2200,2200,2200,0
20230629,180200,363302815,2200,2200,2200,2200,0
20230629,180100,363302815,2200,2200,2200,2200,0
20230629,180000,363302815,2200,2200,2200,2200,0
20230629,175900,363302815,2200,2200,2200,2200,0
20230629,175800,363302815,2200,2200,2200,2200,0
20230629,175700,363302815,2200,2200,2200,2200,0
20230629,175600,363302815,2200,2200,2200,2200,0
20230629,175500,363302815,2200,2200,2200,2200,0
20230629,175400,363302815,2200,2200,2200,2200,0
20230629,175300,363302815,2200,2200,2200,2200,2650
20230629,175200,363302815,2200,2200,2200,2200,0
20230629,175100,363302815,2200,2200,2200,2200,0
20230629,175000,363302815,2200,2200,2200,2200,0
20230629,174900,363302815,2200,2200,2200,2200,0
20230629,174800,363302815,2200,2200,2200,2200,0
20230629,174700,363302815,2200,2200,2200,2200,0
20230629,174600,363302815,2200,2200,2200,2200,0
20230629,174500,363302815,2200,2200,2200,2200,0
20230629,174400,363302815,2200,2200,2200,2200,0
20230629,174300,363302815,2200,2200,2200,2200,0
20230629,174200,363302815,2200,2200,2200,2200,0
20230629,174100,363302815,2200,2200,2200,2200,0
20230629,174000,363302815,2200,2200,2200,2200,0
20230629,173900,363302815,2200,2200,2200,2200,0
20230629,173800,363302815,2200,2200,2200,2200,0
20230629,173700,363302815,2200,2200,2200,2200,0
20230629,173600,363302815,2200,2200,2200,2200,0
20230629,173500,363302815,2200,2200,2200,2200,0
20230629,173400,363302815,2200,2200,2200,2200,0
20230629,173300,363302815,2200,2200,2200,2200,0
20230629,173200,363302815,2200,2200,2200,2200,0
20230629,173100,363302815,2200,2200,2200,2200,0
20230629,173000,363302815,2200,2200,2200,2200,0
20230629,172900,363302815,2200,2200,2200,2200,0
20230629,172800,363302815,2200,2200,2200,2200,0
20230629,172700,363302815,2200,2200,2200,2200,0
20230629,172600,363302815,2200,2200,2200,2200,0
20230629,172500,363302815,2200,2200,2200,2200,0
20230629,172400,363302815,2200,2200,2200,2200,0
20230629,172300,363302815,2200,2200,2200,2200,2650
20230629,172200,363302815,2200,2200,2200,2200,0
20230629,172100,363302815,2200,2200,2200,2200,0
20230629,172000,363302815,2200,2200,2200,2200,0
20230629,171900,363302815,2200,2200,2200,2200,0
20230629,171800,363302815,2200,2200,2200,2200,0
20230629,171700,363302815,2200,2200,2200,2200,0
20230629,171600,363302815,2200,2200,2200,2200,0
20230629,171500,363302815,2200,2200,2200,2200,0
20230629,171400,363302815,2200,2200,2200,2200,0
20230629,171300,363302815,2200,2200,2200,2200,0
20230629,171200,363302815,2200,2200,2200,2200,0
20230629,171100,363302815,2200,2200,2200,2200,0
20230629,171000,363302815,2200,2200,2200,2200,0
20230629,170900,363302815,2200,2200,2200,2200,0
20230629,170800,363302815,2200,2200,2200,2200,0
20230629,170700,363302815,2200,2200,2200,2200,0
20230629,170600,363302815,2200,2200,2200,2200,0
20230629,170500,363302815,2200,2200,2200,2200,0
20230629,170400,363302815,2200,2200,2200,2200,0
20230629,170300,363302815,2200,2200,2200,2200,0
20230629,170200,363302815,2200,2200,2200,2200,0
20230629,170100,363302815,2200,2200,2200,2200,0
20230629,170000,363302815,2200,2200,2200,2200,0
20230629,165900,363302815,2200,2200,2200,2200,0
20230629,165800,363302815,2200,2200,2200,2200,0
20230629,165700,363302815,2200,2200,2200,2200,0
20230629,165600,363302815,2200,2200,2200,2200,0
20230629,165500,363302815,2200,2200,2200,2200,0
20230629,165400,363302815,2200,2200,2200,2200,0
20230629,165300,363302815,2200,2200,2200,2200,2650
20230629,165200,363302815,2200,2200,2200,2200,0
20230629,165100,363302815,2200,2200,2200,2200,0
20230629,165000,363302815,2200,2200,2200,2200,0
20230629,164900,363302815,2200,2200,2200,2200,0
20230629,164800,363302815,2200,2200,2200,2200,0
20230629,164700,363302815,2200,2200,2200,2200,0
20230629,164600,363302815,2200,2200,2200,2200,0
20230629,164500,363302815,2200,2200,2200,2200,0
20230629,164400,363302815,2200,2200,2200,2200,0
20230629,164300,363302815,2200,2200,2200,2200,0
20230629,164200,363302815,2200,2200,2200,2200,0
20230629,164100,363302815,2200,2200,2200,2200,0
20230629,164000,363302815,2200,2200,2200,2200,0
20230629,163900,363302815,2200,2200,2200,2200,0
20230629,163800,363302815,2200,2200,2200,2200,0
20230629,163700,363302815,2200,2200,2200,2200,0
20230629,163600,363302815,2200,2200,2200,2200,0
20230629,163500,363302815,2200,2200,2200,2200,0
20230629,163400,363302815,2200,2200,2200,2200,0
20230629,163300,363302815,2200,2200,2200,2200,0
20230629,163200,363302815,2200,2200,2200,2200,0
20230629,163100,363302815,2200,2200,2200,2200,0
20230629,163000,363302815,2200,2200,2200,2200,0
20230629,162900,363302815,2200,2200,2200,2200,0
20230629,162800,363302815,2200,2200,2200,2200,0
20230629,162700,363302815,2200,2200,2200,2200,0
20230629,162600,363302815,2200,2200,2200,2200,0
20230629,162500,363302815,2200,2200,2200,2200,0
20230629,162400,363302815,2200,2200,2200,2200,0
20230629,162300,363302815,2200,2200,2200,2200,2650
20230629,162200,363302815,2200,2200,2200,2200,0
20230629,162100,363302815,2200,2200,2200,2200,0
20230629,162000,363302815,2200,2200,2200,2200,0
20230629,161900,363302815,2200,2200,2200,2200,0
20230629,161800,363302815,2200,2200,2200,2200,0
20230629,161700,363302815,2200,2200,2200,2200,0
20230629,161600,363302815,2200,2200,2200,2200,0
20230629,161500,363302815,2200,2200,2200,2200,0
20230629,161400,363302815,2200,2200,2200,2200,0
20230629,161300,363302815,2200,2200,2200,2200,0
20230629,161200,363302815,2200,2200,2200,2200,0
20230629,161100,363302815,2200,2200,2200,2200,0
20230629,161000,363302815,2200,2200,2200,2200,0
20230629,160900,363302815,2200,2200,2200,2200,0
20230629,160800,363302815,2200,2200,2200,2200,0
20230629,160700,363302815,2200,2200,2200,2200,0
20230629,160600,363302815,2200,2200,2200,2200,0
20230629,160500,363302815,2200,2200,2200,2200,0
20230629,160400,363302815,2200,2200,2200,2200,0
20230629,160300,363302815,2200,2200,2200,2200,0
20230629,160200,363302815,2200,2200,2200,2200,0
20230629,160100,363302815,2200,2200,2200,2200,0
20230629,160000,363302815,2200,2200,2200,2200,0
20230629,155900,363302815,2200,2200,2200,2200,0
20230629,155800,363302815,2200,2200,2200,2200,0
20230629,155700,363302815,2200,2200,2200,2200,0
20230629,155600,363302815,2200,2200,2200,2200,0
20230629,155500,363302815,2200,2200,2200,2200,0
20230629,155400,363302815,2200,2200,2200,2200,0
20230629,155300,363302815,2200,2200,2200,2200,2650
20230629,155200,363302815,2200,2200,2200,2200,0
20230629,155100,363302815,2200,2200,2200,2200,0
20230629,155000,363302815,2200,2200,2200,2200,0
20230629,154900,363302815,2200,2200,2200,2200,0
20230629,154800,363302815,2200,2200,2200,2200,0
20230629,154700,363302815,2200,2200,2200,2200,0
20230629,154600,363302815,2200,2200,2200,2200,0
20230629,154500,363302815,2200,2200,2200,2200,0
20230629,154400,363302815,2200,2200,2200,2200,0
20230629,154300,363302815,2200,2200,2200,2200,0
20230629,154200,363302815,2200,2200,2200,2200,0
20230629,154100,363302815,2200,2200,2200,2200,0
20230629,154000,363302815,2200,2200,2200,2200,0
20230629,153900,363302815,2200,2200,2200,2200,0
20230629,153800,363302815,2200,2200,2200,2200,0
20230629,153700,363302815,2200,2200,2200,2200,0
20230629,153600,363302815,2200,2200,2200,2200,0
20230629,153500,363302815,2200,2200,2200,2200,0
20230629,153400,363302815,2200,2200,2200,2200,0
20230629,153300,363302815,2200,2200,2200,2200,0
20230629,153200,363302815,2200,2200,2200,2200,0
20230629,153100,363302815,2200,2200,2200,2200,0
20230629,153000,363302815,2200,2200,2200,2200,2650
20230629,152900,357472815,2200,2200,2200,2200,0
20230629,152800,357472815,2200,2200,2200,2200,0
20230629,152700,357472815,2200,2200,2200,2200,0
20230629,152600,357472815,2200,2200,2200,2200,0
20230629,152500,357472815,2200,2200,2200,2200,0
20230629,152400,357472815,2200,2200,2200,2200,0
20230629,152300,357472815,2200,2200,2200,2200,0
20230629,152200,357472815,2200,2200,2200,2200,0
20230629,152100,357472815,2200,2200,2200,2200,0
20230629,152000,357472815,2200,2200,2200,2200,0
20230629,151900,357472815,2200,2200,2200,2200,1
20230629,151800,357470615,2195,2195,2195,2195,30
20230629,151700,357404765,2200,2200,2200,2200,83
20230629,151600,357222165,2195,2200,2200,2195,851
20230629,151500,355350440,2200,2200,2200,2200,1000
20230629,151400,353150440,2200,2200,2200,2200,10
20230629,151300,353128440,2200,2195,2200,2195,121
20230629,151200,352862840,2195,2195,2195,2195,50
20230629,151100,352753090,2200,2200,2200,2200,0
20230629,151000,352753090,2200,2200,2200,2200,0
20230629,150900,352753090,2200,2190,2200,2190,436
20230629,150800,351798190,2200,2200,2200,2200,1
20230629,150700,351795990,2190,2190,2190,2190,0
20230629,150600,351795990,2190,2190,2190,2190,60
20230629,150500,351664590,2190,2200,2200,2190,2904
20230629,150400,345275830,2200,2200,2200,2200,55
20230629,150300,345154830,2200,2200,2200,2200,2
20230629,150200,345150430,2200,2200,2200,2200,1
20230629,150100,345148230,2190,2190,2190,2190,0
20230629,150000,345148230,2190,2195,2195,2190,26
20230629,145900,345091240,2200,2195,2200,2195,944
20230629,145800,343019155,2195,2200,2200,2195,1252
20230629,145700,340271010,2200,2200,2200,2200,200
20230629,145600,339831010,2195,2195,2195,2195,500
20230629,145500,338733510,2200,2200,2200,2200,0
20230629,145400,338733510,2200,2200,2200,2190,16
20230629,145300,338698450,2190,2195,2195,2190,1809
20230629,145200,334736490,2195,2195,2195,2195,51
20230629,145100,334624545,2200,2200,2200,2200,0
20230629,145000,334624545,2200,2195,2200,2190,106
20230629,144900,334391895,2200,2190,2200,2190,110
20230629,144800,334150465,2195,2195,2195,2195,3896
20230629,144700,325598745,2195,2195,2195,2195,5000
20230629,144600,314623745,2200,2200,2200,2200,20
20230629,144500,314579745,2200,2200,2200,2200,0
20230629,144400,314579745,2200,2200,2200,2200,51
20230629,144300,314467545,2200,2200,2200,2200,1
20230629,144200,314465345,2195,2195,2195,2195,0
20230629,144100,314465345,2195,2200,2200,2195,2410
20230629,144000,309165890,2200,2200,2200,2200,1684
20230629,143900,305461090,2215,2215,2215,2215,0
20230629,143800,305461090,2215,2215,2215,2215,0
20230629,143700,305461090,2215,2215,2215,2215,0
20230629,143600,305461090,2215,2215,2215,2215,0
20230629,143500,305461090,2215,2210,2215,2210,1000
20230629,143400,303251085,2210,2200,2210,2200,910
20230629,143300,301247985,2205,2205,2205,2205,500
20230629,143200,300145485,2210,2210,2210,2210,0
20230629,143100,300145485,2210,2210,2210,2210,0
20230629,143000,300145485,2210,2210,2210,2210,1
20230629,142900,300143275,2210,2205,2210,2205,243
20230629,142800,299607410,2205,2205,2210,2205,700
20230629,142700,298063860,2210,2210,2210,2210,0
20230629,142600,298063860,2210,2210,2210,2210,0
20230629,142500,298063860,2210,2210,2210,2210,1
20230629,142400,298061650,2210,2210,2210,2210,15
20230629,142300,298028500,2210,2210,2210,2210,0
20230629,142200,298028500,2210,2210,2210,2210,90
20230629,142100,297829600,2210,2210,2210,2210,0
20230629,142000,297829600,2210,2205,2210,2205,2088
20230629,141900,293215560,2205,2205,2205,2205,0
20230629,141800,293215560,2205,2205,2205,2205,0
20230629,141700,293215560,2205,2205,2205,2205,0
20230629,141600,293215560,2205,2205,2205,2205,1
20230629,141500,293213355,2205,2205,2205,2205,0
20230629,141400,293213355,2205,2205,2205,2205,50
20230629,141300,293103105,2200,2200,2200,2200,0
20230629,141200,293103105,2200,2200,2200,2200,122
20230629,141100,292834705,2205,2205,2205,2205,0
20230629,141000,292834705,2205,2205,2205,2205,0
20230629,140900,292834705,2205,2205,2205,2205,0
20230629,140800,292834705,2205,2205,2205,2205,0
20230629,140700,292834705,2205,2205,2205,2205,0
20230629,140600,292834705,2205,2205,2205,2205,0
20230629,140500,292834705,2205,2205,2205,2205,0
20230629,140400,292834705,2205,2205,2205,2205,0
20230629,140300,292834705,2205,2205,2205,2205,1123
20230629,140200,290358490,2190,2195,2195,2190,34
20230629,140100,290284015,2200,2200,2200,2200,0
20230629,140000,290284015,2200,2200,2200,2200,0
20230629,135900,290284015,2200,2190,2205,2190,1160
20230629,135800,287729805,2190,2190,2190,2190,36
20230629,135700,287650965,2205,2205,2205,2205,3
20230629,135600,287644350,2205,2200,2205,2200,520
20230629,135500,286497800,2205,2200,2205,2200,1489
20230629,135400,283221950,2200,2200,2200,2200,0
20230629,135300,283221950,2200,2200,2200,2200,0
20230629,135200,283221950,2200,2200,2200,2200,30
20230629,135100,283155950,2200,2200,2200,2200,330
20230629,135000,282429950,2200,2200,2200,2200,130
20230629,134900,282143950,2195,2195,2195,2195,0
20230629,134800,282143950,2195,2200,2200,2190,1233
20230629,134700,279433940,2200,2200,2200,2200,750
20230629,134600,277783940,2200,2200,2200,2200,621
20230629,134500,276417740,2200,2200,2200,2200,2
20230629,134400,276413340,2200,2200,2200,2200,10
20230629,134300,276391340,2190,2190,2190,2190,0
20230629,134200,276391340,2190,2190,2190,2190,0
20230629,134100,276391340,2190,2190,2190,2190,0
20230629,134000,276391340,2190,2190,2190,2190,0
20230629,133900,276391340,2190,2190,2190,2190,0
20230629,133800,276391340,2190,2190,2190,2190,0
20230629,133700,276391340,2190,2190,2190,2190,0
20230629,133600,276391340,2190,2190,2190,2190,0
20230629,133500,276391340,2190,2190,2190,2190,0
20230629,133400,276391340,2190,2190,2190,2190,0
20230629,133300,276391340,2190,2190,2190,2190,0
20230629,133200,276391340,2190,2190,2190,2190,0
20230629,133100,276391340,2190,2190,2190,2190,6974
20230629,133000,261118280,2195,2195,2195,2195,0
20230629,132900,261118280,2195,2195,2195,2195,0
20230629,132800,261118280,2195,2195,2195,2195,0
20230629,132700,261118280,2195,2195,2195,2195,1
20230629,132600,261116085,2195,2195,2195,2195,2761
20230629,132500,255055690,2195,2195,2195,2195,75
20230629,132400,254891065,2195,2195,2195,2195,0
20230629,132300,254891065,2195,2195,2195,2195,0
20230629,132200,254891065,2195,2195,2195,2195,599
20230629,132100,253576260,2195,2195,2195,2195,0
20230629,132000,253576260,2195,2195,2195,2195,414
20230629,131900,252667530,2200,2200,2200,2200,300
20230629,131800,252007530,2200,2200,2200,2200,3
20230629,131700,252000930,2200,2200,2200,2200,0
20230629,131600,252000930,2200,2200,2200,2200,0
20230629,131500,252000930,2200,2200,2200,2200,0
20230629,131400,252000930,2200,2200,2200,2200,0
20230629,131300,252000930,2200,2200,2200,2200,0
20230629,131200,252000930,2200,2200,2200,2200,0
20230629,131100,252000930,2200,2200,2200,2200,9
20230629,131000,251981130,2200,2200,2200,2200,0
20230629,130900,251981130,2200,2200,2200,2200,10
20230629,130800,251959130,2200,2200,2200,2200,939
20230629,130700,249893330,2200,2200,2200,2200,0
20230629,130600,249893330,2200,2200,2200,2200,32
20230629,130500,249822930,2200,2200,2200,2200,0
20230629,130400,249822930,2200,2200,2200,2200,10
20230629,130300,249800930,2195,2195,2195,2195,500
20230629,130200,248703430,2200,2200,2200,2200,44
20230629,130100,248606630,2200,2200,2200,2200,170
20230629,130000,248232630,2200,2200,2200,2200,0
20230629,125900,248232630,2200,2200,2200,2200,0
20230629,125800,248232630,2200,2200,2200,2200,8
20230629,125700,248215030,2195,2195,2195,2195,1
20230629,125600,248212835,2195,2195,2195,2195,563
20230629,125500,246977050,2195,2195,2195,2195,524
20230629,125400,245826870,2190,2195,2195,2190,102
20230629,125300,245603480,2190,2190,2190,2190,0
20230629,125200,245603480,2190,2190,2190,2190,805
20230629,125100,243840530,2190,2190,2190,2190,3
20230629,125000,243833960,2195,2195,2195,2195,200
20230629,124900,243394960,2190,2190,2190,2190,5
20230629,124800,243384010,2190,2190,2190,2190,1493
20230629,124700,240114340,2195,2195,2195,2195,0
20230629,124600,240114340,2195,2195,2195,2190,103
20230629,124500,239888570,2195,2195,2195,2195,80
20230629,124400,239712970,2195,2195,2195,2195,0
20230629,124300,239712970,2195,2185,2195,2185,313
20230629,124200,239028055,2190,2190,2190,2190,82
20230629,124100,238848475,2190,2190,2190,2190,0
20230629,124000,238848475,2190,2190,2190,2190,203
20230629,123900,238403905,2190,2190,2190,2190,164
20230629,123800,238044745,2190,2195,2195,2190,16
20230629,123700,238009630,2195,2195,2195,2195,0
20230629,123600,238009630,2195,2195,2195,2195,1
20230629,123500,238007435,2195,2190,2195,2190,503
20230629,123400,236905860,2190,2190,2190,2190,0
20230629,123300,236905860,2190,2190,2190,2190,850
20230629,123200,235044360,2190,2190,2190,2190,0
20230629,123100,235044360,2190,2195,2195,2190,2
20230629,123000,235039975,2190,2190,2190,2190,0
20230629,122900,235039975,2190,2190,2190,2190,0
20230629,122800,235039975,2190,2190,2190,2190,0
20230629,122700,235039975,2190,2190,2190,2190,500
20230629,122600,233944975,2195,2195,2195,2195,2
20230629,122500,233940585,2195,2195,2195,2195,18
20230629,122400,233901075,2195,2195,2195,2195,0
20230629,122300,233901075,2195,2195,2195,2195,0
20230629,122200,233901075,2195,2195,2195,2195,0
20230629,122100,233901075,2195,2195,2195,2195,1
20230629,122000,233898880,2195,2195,2195,2195,1
20230629,121900,233896685,2190,2190,2190,2190,0
20230629,121800,233896685,2190,2190,2190,2190,0
20230629,121700,233896685,2190,2190,2190,2190,0
20230629,121600,233896685,2190,2190,2190,2190,1292
20230629,121500,231067205,2195,2200,2200,2195,13
20230629,121400,231038615,2200,2200,2200,2200,0
20230629,121300,231038615,2200,2200,2200,2200,160
20230629,121200,230686615,2200,2195,2200,2195,580
20230629,121100,229413505,2195,2195,2195,2195,0
20230629,121000,229413505,2195,2195,2195,2195,0
20230629,120900,229413505,2195,2195,2195,2195,0
20230629,120800,229413505,2195,2195,2195,2190,404
20230629,120700,228528725,2195,2195,2195,2195,300
20230629,120600,227870225,2195,2195,2195,2195,90
20230629,120500,227672675,2195,2195,2195,2195,4
20230629,120400,227663895,2190,2190,2190,2190,0
20230629,120300,227663895,2190,2190,2190,2190,0
20230629,120200,227663895,2190,2190,2190,2190,0
20230629,120100,227663895,2190,2190,2190,2190,0
20230629,120000,227663895,2190,2190,2190,2190,0
20230629,115900,227663895,2190,2190,2190,2190,0
20230629,115800,227663895,2190,2190,2190,2190,0
20230629,115700,227663895,2190,2190,2190,2190,150
20230629,115600,227335395,2195,2195,2195,2195,0
20230629,115500,227335395,2195,2195,2195,2195,0
20230629,115400,227335395,2195,2200,2200,2195,143
20230629,115300,227021460,2195,2200,2200,2195,1118
20230629,115200,224567175,2200,2195,2200,2195,701
20230629,115100,223025480,2200,2200,2200,2200,201
20230629,115000,222583280,2200,2200,2200,2200,0
20230629,114900,222583280,2200,2200,2200,2200,130
20230629,114800,222297280,2200,2200,2200,2200,1000
20230629,114700,220097280,2200,2200,2200,2200,0
20230629,114600,220097280,2200,2200,2200,2200,0
20230629,114500,220097280,2200,2200,2200,2200,0
20230629,114400,220097280,2200,2200,2200,2200,0
20230629,114300,220097280,2200,2195,2200,2195,601
20230629,114200,218778080,2195,2195,2195,2195,285
20230629,114100,218152505,2195,2195,2195,2195,0
20230629,114000,218152505,2195,2195,2195,2195,100
20230629,113900,217933005,2190,2190,2190,2190,0
20230629,113800,217933005,2190,2190,2190,2190,859
20230629,113700,216051795,2190,2190,2190,2190,1
20230629,113600,216049605,2190,2190,2190,2190,1
20230629,113500,216047415,2190,2190,2190,2190,1
20230629,113400,216045225,2185,2185,2185,2185,0
20230629,113300,216045225,2185,2185,2185,2185,0
20230629,113200,216045225,2185,2185,2185,2185,1104
20230629,113100,213632985,2190,2190,2190,2190,0
20230629,113000,213632985,2190,2190,2190,2190,1020
20230629,112900,211399185,2190,2190,2190,2190,13
20230629,112800,211370715,2190,2190,2190,2190,102
20230629,112700,211147335,2190,2190,2190,2190,1
20230629,112600,211145145,2190,2190,2190,2190,10
20230629,112500,211123245,2190,2190,2190,2190,11
20230629,112400,211099155,2185,2185,2185,2185,300
20230629,112300,210443655,2185,2185,2185,2185,0
20230629,112200,210443655,2185,2185,2185,2185,0
20230629,112100,210443655,2185,2185,2185,2185,1
20230629,112000,210441470,2190,2185,2190,2185,54
20230629,111900,210323475,2185,2185,2185,2185,0
20230629,111800,210323475,2185,2185,2185,2185,0
20230629,111700,210323475,2185,2185,2185,2185,25
20230629,111600,210268850,2180,2180,2180,2180,2
20230629,111500,210264490,2180,2180,2180,2180,0
20230629,111400,210264490,2180,2180,2180,2180,3755
20230629,111300,202078590,2180,2180,2180,2180,0
20230629,111200,202078590,2180,2180,2180,2180,3
20230629,111100,202072050,2180,2180,2190,2180,323
20230629,111000,201367870,2185,2185,2185,2185,2584
20230629,110900,195721830,2190,2190,2190,2190,100
20230629,110800,195502830,2190,2190,2200,2190,3514
20230629,110700,187807160,2195,2195,2195,2195,0
20230629,110600,187807160,2195,2195,2195,2195,15
20230629,110500,187774235,2195,2200,2200,2195,4
20230629,110400,187765445,2190,2195,2195,2190,100
20230629,110300,187546195,2195,2195,2195,2195,330
20230629,110200,186821845,2195,2195,2195,2195,2494
20230629,110100,181347515,2195,2200,2200,2195,103
20230629,110000,181121425,2195,2195,2195,2195,0
20230629,105900,181121425,2195,2195,2195,2195,29
20230629,105800,181057770,2200,2195,2200,2195,153
20230629,105700,180721835,2195,2195,2195,2195,1000
20230629,105600,178526835,2195,2195,2195,2195,1448
20230629,105500,175348475,2200,2195,2200,2195,1837
20230629,105400,171316255,2200,2205,2205,2200,7910
20230629,105300,153914065,2205,2205,2205,2205,50
20230629,105200,153803815,2210,2205,2210,2200,1048
20230629,105100,151493085,2205,2205,2205,2205,530
20230629,105000,150324435,2205,2205,2205,2205,10
20230629,104900,150302385,2205,2205,2205,2205,0
20230629,104800,150302385,2205,2205,2205,2205,224
20230629,104700,149808465,2200,2200,2200,2200,0
20230629,104600,149808465,2200,2210,2210,2200,308
20230629,104500,149130795,2205,2200,2205,2200,4
20230629,104400,149121985,2210,2210,2210,2210,107
20230629,104300,148885515,2210,2200,2210,2200,2902
20230629,104200,142493925,2200,2205,2205,2200,2578
20230629,104100,136822165,2200,2200,2200,2200,6208
20230629,104000,123164565,2200,2210,2210,2200,611
20230629,103900,121820255,2205,2210,2210,2205,2081
20230629,103800,117231500,2215,2215,2215,2205,623
20230629,103700,115857475,2220,2220,2220,2220,0
20230629,103600,115857475,2220,2220,2220,2220,0
20230629,103500,115857475,2220,2220,2220,2220,9
20230629,103400,115837495,2205,2205,2220,2205,117
20230629,103300,115579495,2220,2220,2220,2220,1
20230629,103200,115577275,2210,2210,2210,2210,149
20230629,103100,115247985,2220,2220,2220,2220,0
20230629,103000,115247985,2220,2220,2220,2220,1
20230629,102900,115245765,2210,2210,2210,2210,600
20230629,102800,113919765,2220,2220,2220,2220,0
20230629,102700,113919765,2220,2210,2220,2210,342
20230629,102600,113163935,2220,2220,2220,2220,22
20230629,102500,113115095,2220,2220,2220,2220,0
20230629,102400,113115095,2220,2210,2220,2210,6
20230629,102300,113101825,2220,2210,2220,2210,11
20230629,102200,113077505,2210,2210,2210,2210,2846
20230629,102100,106787845,2220,2220,2220,2220,1
20230629,102000,106785625,2215,2215,2215,2215,60
20230629,101900,106652725,2215,2220,2225,2215,6669
20230629,101800,91853020,2225,2225,2225,2225,0
20230629,101700,91853020,2225,2225,2225,2225,1
20230629,101600,91850795,2220,2220,2220,2220,625
20230629,101500,90463295,2225,2225,2225,2225,35
20230629,101400,90385420,2225,2225,2225,2225,0
20230629,101300,90385420,2225,2225,2225,2225,58
20230629,101200,90256370,2230,2230,2230,2230,0
20230629,101100,90256370,2230,2230,2230,2230,0
20230629,101000,90256370,2230,2230,2230,2230,1
20230629,100900,90254140,2220,2225,2225,2220,16
20230629,100800,90218545,2225,2225,2225,2225,0
20230629,100700,90218545,2225,2225,2225,2225,2510
20230629,100600,84633795,2225,2225,2225,2225,0
20230629,100500,84633795,2225,2230,2230,2225,167
20230629,100400,84261395,2230,2230,2230,2230,0
20230629,100300,84261395,2230,2230,2230,2230,1215
20230629,100200,81551945,2240,2240,2240,2240,0
20230629,100100,81551945,2240,2240,2240,2240,0
20230629,100000,81551945,2240,2240,2240,2230,63
20230629,095900,81411335,2240,2240,2240,2230,1002
20230629,095800,79176855,2230,2230,2230,2230,230
20230629,095700,78663955,2230,2235,2235,2230,2200
20230629,095600,73756265,2240,2240,2240,2240,101
20230629,095500,73530025,2235,2235,2235,2235,7
20230629,095400,73514380,2240,2240,2240,2240,116
20230629,095300,73254540,2240,2240,2240,2240,200
20230629,095200,72806540,2235,2235,2235,2235,103
20230629,095100,72576335,2235,2235,2235,2235,1
20230629,095000,72574100,2235,2235,2235,2235,2
20230629,094900,72569630,2235,2235,2235,2235,0
20230629,094800,72569630,2235,2225,2235,2225,551
20230629,094700,71341560,2225,2225,2225,2225,101
20230629,094600,71116835,2225,2220,2225,2220,1342
20230629,094500,68137590,2220,2220,2220,2220,0
20230629,094400,68137590,2220,2220,2220,2220,101
20230629,094300,67913370,2220,2220,2220,2220,0
20230629,094200,67913370,2220,2215,2220,2215,528
20230629,094100,66743845,2220,2220,2220,2220,400
20230629,094000,65855845,2215,2220,2220,2215,472
20230629,093900,64810360,2220,2220,2220,2220,165
20230629,093800,64444060,2215,2215,2215,2215,95
20230629,093700,64233635,2215,2210,2215,2210,5
20230629,093600,64222580,2215,2215,2215,2215,0
20230629,093500,64222580,2215,2220,2220,2215,2
20230629,093400,64218145,2220,2220,2220,2220,10
20230629,093300,64195945,2220,2220,2220,2220,12
20230629,093200,64169305,2220,2220,2225,2220,15
20230629,093100,64135965,2225,2215,2225,2200,6626
20230629,093000,49495740,2215,2215,2215,2215,195
20230629,092900,49063815,2215,2215,2215,2215,1
20230629,092800,49061600,2215,2215,2215,2215,6
20230629,092700,49048310,2215,2215,2215,2215,40
20230629,092600,48959710,2225,2225,2225,2225,2
20230629,092500,48955260,2210,2220,2220,2210,2099
20230629,092400,44315135,2215,2215,2225,2215,2187
20230629,092300,39470810,2220,2230,2230,2220,1986
20230629,092200,35061380,2235,2225,2235,2220,101
20230629,092100,34837140,2240,2220,2240,2220,373
20230629,092000,34008580,2225,2225,2225,2225,1020
20230629,091900,31739080,2230,2235,2235,2230,729
20230629,091800,30113405,2240,2240,2240,2240,550
20230629,091700,28881405,2245,2245,2245,2245,0
20230629,091600,28881405,2245,2245,2245,2245,400
20230629,091500,27983405,2245,2225,2245,2225,1897
20230629,091400,23761465,2225,2225,2230,2225,56
20230629,091300,23636710,2245,2225,2245,2225,112
20230629,091200,23387490,2225,2225,2230,2225,15
20230629,091100,23354110,2245,2245,2245,2245,1
20230629,091000,23351865,2240,2240,2240,2225,3700
20230629,090900,15094865,2235,2235,2235,2235,201
20230629,090800,14645630,2235,2240,2240,2235,2700
20230629,090700,8611125,2235,2240,2240,2235,503
20230629,090600,7486860,2235,2235,2235,2235,784
20230629,090500,5734620,2235,2250,2255,2235,373
20230629,090400,4896695,2250,2240,2250,2240,230
20230629,090300,4379270,2240,2240,2240,2240,31
20230629,090200,4309830,2230,2230,2230,2230,5
20230629,090100,4298680,2225,2235,2235,2225,1714
20230629,090000,477480,2235,2235,2255,2235,213