stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185700,3526312485,2285,2285,2285,2285,63485
20230629,185600,3526312485,2285,2285,2285,2285,0
20230629,185500,3526312485,2285,2285,2285,2285,0
20230629,185400,3526312485,2285,2285,2285,2285,0
20230629,185300,3526312485,2285,2285,2285,2285,0
20230629,185200,3526312485,2285,2285,2285,2285,0
20230629,185100,3526312485,2285,2285,2285,2285,0
20230629,185000,3526312485,2285,2285,2285,2285,0
20230629,184900,3526312485,2285,2285,2285,2285,0
20230629,184800,3526312485,2285,2285,2285,2285,0
20230629,184700,3526312485,2285,2285,2285,2285,0
20230629,184600,3526312485,2285,2285,2285,2285,0
20230629,184500,3526312485,2285,2285,2285,2285,0
20230629,184400,3526312485,2285,2285,2285,2285,0
20230629,184300,3526312485,2285,2285,2285,2285,0
20230629,184200,3526312485,2285,2285,2285,2285,0
20230629,184100,3526312485,2285,2285,2285,2285,0
20230629,184000,3526312485,2285,2285,2285,2285,0
20230629,183900,3526312485,2285,2285,2285,2285,0
20230629,183800,3526312485,2285,2285,2285,2285,0
20230629,183700,3526312485,2285,2285,2285,2285,0
20230629,183600,3526312485,2285,2285,2285,2285,0
20230629,183500,3526312485,2285,2285,2285,2285,0
20230629,183400,3526312485,2285,2285,2285,2285,0
20230629,183300,3526312485,2285,2285,2285,2285,0
20230629,183200,3526312485,2285,2285,2285,2285,0
20230629,183100,3526312485,2285,2285,2285,2285,0
20230629,183000,3526312485,2285,2285,2285,2285,0
20230629,182900,3526312485,2285,2285,2285,2285,0
20230629,182800,3526312485,2285,2285,2285,2285,0
20230629,182700,3526312485,2285,2285,2285,2285,63485
20230629,182600,3526312485,2285,2285,2285,2285,0
20230629,182500,3526312485,2285,2285,2285,2285,0
20230629,182400,3526312485,2285,2285,2285,2285,0
20230629,182300,3526312485,2285,2285,2285,2285,0
20230629,182200,3526312485,2285,2285,2285,2285,0
20230629,182100,3526312485,2285,2285,2285,2285,0
20230629,182000,3526312485,2285,2285,2285,2285,0
20230629,181900,3526312485,2285,2285,2285,2285,0
20230629,181800,3526312485,2285,2285,2285,2285,0
20230629,181700,3526312485,2285,2285,2285,2285,0
20230629,181600,3526312485,2285,2285,2285,2285,0
20230629,181500,3526312485,2285,2285,2285,2285,0
20230629,181400,3526312485,2285,2285,2285,2285,0
20230629,181300,3526312485,2285,2285,2285,2285,0
20230629,181200,3526312485,2285,2285,2285,2285,0
20230629,181100,3526312485,2285,2285,2285,2285,0
20230629,181000,3526312485,2285,2285,2285,2285,0
20230629,180900,3526312485,2285,2285,2285,2285,0
20230629,180800,3526312485,2285,2285,2285,2285,0
20230629,180700,3526312485,2285,2285,2285,2285,0
20230629,180600,3526312485,2285,2285,2285,2285,0
20230629,180500,3526312485,2285,2285,2285,2285,0
20230629,180400,3526312485,2285,2285,2285,2285,0
20230629,180300,3526312485,2285,2285,2285,2285,0
20230629,180200,3526312485,2285,2285,2285,2285,0
20230629,180100,3526312485,2285,2285,2285,2285,0
20230629,180000,3526312485,2285,2285,2285,2285,0
20230629,175900,3526312485,2285,2285,2285,2285,0
20230629,175800,3526312485,2285,2285,2285,2285,0
20230629,175700,3526312485,2285,2285,2285,2285,63485
20230629,175600,3526312485,2285,2285,2285,2285,0
20230629,175500,3526312485,2285,2285,2285,2285,0
20230629,175400,3526312485,2285,2285,2285,2285,0
20230629,175300,3526312485,2285,2285,2285,2285,0
20230629,175200,3526312485,2285,2285,2285,2285,0
20230629,175100,3526312485,2285,2285,2285,2285,0
20230629,175000,3526312485,2285,2285,2285,2285,0
20230629,174900,3526312485,2285,2285,2285,2285,0
20230629,174800,3526312485,2285,2285,2285,2285,0
20230629,174700,3526312485,2285,2285,2285,2285,0
20230629,174600,3526312485,2285,2285,2285,2285,0
20230629,174500,3526312485,2285,2285,2285,2285,0
20230629,174400,3526312485,2285,2285,2285,2285,0
20230629,174300,3526312485,2285,2285,2285,2285,0
20230629,174200,3526312485,2285,2285,2285,2285,0
20230629,174100,3526312485,2285,2285,2285,2285,0
20230629,174000,3526312485,2285,2285,2285,2285,0
20230629,173900,3526312485,2285,2285,2285,2285,0
20230629,173800,3526312485,2285,2285,2285,2285,0
20230629,173700,3526312485,2285,2285,2285,2285,0
20230629,173600,3526312485,2285,2285,2285,2285,0
20230629,173500,3526312485,2285,2285,2285,2285,0
20230629,173400,3526312485,2285,2285,2285,2285,0
20230629,173300,3526312485,2285,2285,2285,2285,0
20230629,173200,3526312485,2285,2285,2285,2285,0
20230629,173100,3526312485,2285,2285,2285,2285,0
20230629,173000,3526312485,2285,2285,2285,2285,0
20230629,172900,3526312485,2285,2285,2285,2285,0
20230629,172800,3526312485,2285,2285,2285,2285,0
20230629,172700,3526312485,2285,2285,2285,2285,63485
20230629,172600,3526312485,2285,2285,2285,2285,0
20230629,172500,3526312485,2285,2285,2285,2285,0
20230629,172400,3526312485,2285,2285,2285,2285,0
20230629,172300,3526312485,2285,2285,2285,2285,0
20230629,172200,3526312485,2285,2285,2285,2285,0
20230629,172100,3526312485,2285,2285,2285,2285,0
20230629,172000,3526312485,2285,2285,2285,2285,0
20230629,171900,3526312485,2285,2285,2285,2285,0
20230629,171800,3526312485,2285,2285,2285,2285,0
20230629,171700,3526312485,2285,2285,2285,2285,0
20230629,171600,3526312485,2285,2285,2285,2285,0
20230629,171500,3526312485,2285,2285,2285,2285,0
20230629,171400,3526312485,2285,2285,2285,2285,0
20230629,171300,3526312485,2285,2285,2285,2285,0
20230629,171200,3526312485,2285,2285,2285,2285,0
20230629,171100,3526312485,2285,2285,2285,2285,0
20230629,171000,3526312485,2285,2285,2285,2285,0
20230629,170900,3526312485,2285,2285,2285,2285,0
20230629,170800,3526312485,2285,2285,2285,2285,0
20230629,170700,3526312485,2285,2285,2285,2285,0
20230629,170600,3526312485,2285,2285,2285,2285,0
20230629,170500,3526312485,2285,2285,2285,2285,0
20230629,170400,3526312485,2285,2285,2285,2285,0
20230629,170300,3526312485,2285,2285,2285,2285,0
20230629,170200,3526312485,2285,2285,2285,2285,0
20230629,170100,3526312485,2285,2285,2285,2285,0
20230629,170000,3526312485,2285,2285,2285,2285,0
20230629,165900,3526312485,2285,2285,2285,2285,0
20230629,165800,3526312485,2285,2285,2285,2285,0
20230629,165700,3526312485,2285,2285,2285,2285,63485
20230629,165600,3526312485,2285,2285,2285,2285,0
20230629,165500,3526312485,2285,2285,2285,2285,0
20230629,165400,3526312485,2285,2285,2285,2285,0
20230629,165300,3526312485,2285,2285,2285,2285,0
20230629,165200,3526312485,2285,2285,2285,2285,0
20230629,165100,3526312485,2285,2285,2285,2285,0
20230629,165000,3526312485,2285,2285,2285,2285,0
20230629,164900,3526312485,2285,2285,2285,2285,0
20230629,164800,3526312485,2285,2285,2285,2285,0
20230629,164700,3526312485,2285,2285,2285,2285,0
20230629,164600,3526312485,2285,2285,2285,2285,0
20230629,164500,3526312485,2285,2285,2285,2285,0
20230629,164400,3526312485,2285,2285,2285,2285,0
20230629,164300,3526312485,2285,2285,2285,2285,0
20230629,164200,3526312485,2285,2285,2285,2285,0
20230629,164100,3526312485,2285,2285,2285,2285,0
20230629,164000,3526312485,2285,2285,2285,2285,0
20230629,163900,3526312485,2285,2285,2285,2285,0
20230629,163800,3526312485,2285,2285,2285,2285,0
20230629,163700,3526312485,2285,2285,2285,2285,0
20230629,163600,3526312485,2285,2285,2285,2285,0
20230629,163500,3526312485,2285,2285,2285,2285,0
20230629,163400,3526312485,2285,2285,2285,2285,0
20230629,163300,3526312485,2285,2285,2285,2285,0
20230629,163200,3526312485,2285,2285,2285,2285,0
20230629,163100,3526312485,2285,2285,2285,2285,0
20230629,163000,3526312485,2285,2285,2285,2285,0
20230629,162900,3526312485,2285,2285,2285,2285,0
20230629,162800,3526312485,2285,2285,2285,2285,0
20230629,162700,3526312485,2285,2285,2285,2285,63485
20230629,162600,3526312485,2285,2285,2285,2285,0
20230629,162500,3526312485,2285,2285,2285,2285,0
20230629,162400,3526312485,2285,2285,2285,2285,0
20230629,162300,3526312485,2285,2285,2285,2285,0
20230629,162200,3526312485,2285,2285,2285,2285,0
20230629,162100,3526312485,2285,2285,2285,2285,0
20230629,162000,3526312485,2285,2285,2285,2285,0
20230629,161900,3526312485,2285,2285,2285,2285,0
20230629,161800,3526312485,2285,2285,2285,2285,0
20230629,161700,3526312485,2285,2285,2285,2285,0
20230629,161600,3526312485,2285,2285,2285,2285,0
20230629,161500,3526312485,2285,2285,2285,2285,0
20230629,161400,3526312485,2285,2285,2285,2285,0
20230629,161300,3526312485,2285,2285,2285,2285,0
20230629,161200,3526312485,2285,2285,2285,2285,0
20230629,161100,3526312485,2285,2285,2285,2285,0
20230629,161000,3526312485,2285,2285,2285,2285,0
20230629,160900,3526312485,2285,2285,2285,2285,0
20230629,160800,3526312485,2285,2285,2285,2285,0
20230629,160700,3526312485,2285,2285,2285,2285,0
20230629,160600,3526312485,2285,2285,2285,2285,0
20230629,160500,3526312485,2285,2285,2285,2285,0
20230629,160400,3526312485,2285,2285,2285,2285,0
20230629,160300,3526312485,2285,2285,2285,2285,0
20230629,160200,3526312485,2285,2285,2285,2285,0
20230629,160100,3526312485,2285,2285,2285,2285,0
20230629,160000,3526312485,2285,2285,2285,2285,0
20230629,155900,3526312485,2285,2285,2285,2285,0
20230629,155800,3526312485,2285,2285,2285,2285,0
20230629,155700,3526312485,2285,2285,2285,2285,63485
20230629,155600,3526312485,2285,2285,2285,2285,0
20230629,155500,3526312485,2285,2285,2285,2285,0
20230629,155400,3526312485,2285,2285,2285,2285,0
20230629,155300,3526312485,2285,2285,2285,2285,0
20230629,155200,3526312485,2285,2285,2285,2285,0
20230629,155100,3526312485,2285,2285,2285,2285,0
20230629,155000,3526312485,2285,2285,2285,2285,0
20230629,154900,3526312485,2285,2285,2285,2285,0
20230629,154800,3526312485,2285,2285,2285,2285,0
20230629,154700,3526312485,2285,2285,2285,2285,0
20230629,154600,3526312485,2285,2285,2285,2285,0
20230629,154500,3526312485,2285,2285,2285,2285,0
20230629,154400,3526312485,2285,2285,2285,2285,0
20230629,154300,3526312485,2285,2285,2285,2285,0
20230629,154200,3526312485,2285,2285,2285,2285,0
20230629,154100,3526312485,2285,2285,2285,2285,0
20230629,154000,3526312485,2285,2285,2285,2285,0
20230629,153900,3526312485,2285,2285,2285,2285,0
20230629,153800,3526312485,2285,2285,2285,2285,0
20230629,153700,3526312485,2285,2285,2285,2285,0
20230629,153600,3526312485,2285,2285,2285,2285,0
20230629,153500,3526312485,2285,2285,2285,2285,0
20230629,153400,3526312485,2285,2285,2285,2285,0
20230629,153300,3526312485,2285,2285,2285,2285,0
20230629,153200,3526312485,2285,2285,2285,2285,0
20230629,153100,3526312485,2285,2285,2285,2285,0
20230629,153000,3526312485,2285,2285,2285,2285,63485
20230629,152900,3381249260,2260,2260,2260,2260,0
20230629,152800,3381249260,2260,2260,2260,2260,0
20230629,152700,3381249260,2260,2260,2260,2260,0
20230629,152600,3381249260,2260,2260,2260,2260,0
20230629,152500,3381249260,2260,2260,2260,2260,0
20230629,152400,3381249260,2260,2260,2260,2260,0
20230629,152300,3381249260,2260,2260,2260,2260,0
20230629,152200,3381249260,2260,2260,2260,2260,0
20230629,152100,3381249260,2260,2260,2260,2260,0
20230629,152000,3381249260,2260,2260,2260,2260,0
20230629,151900,3381249260,2260,2260,2265,2260,8628
20230629,151800,3361749725,2265,2255,2265,2250,15445
20230629,151700,3326936685,2255,2255,2260,2250,5557
20230629,151600,3314406340,2255,2250,2255,2250,5859
20230629,151500,3301197925,2255,2250,2255,2250,1585
20230629,151400,3297630980,2255,2250,2255,2245,3205
20230629,151300,3290420010,2250,2250,2255,2250,662
20230629,151200,3288930500,2250,2245,2255,2245,8516
20230629,151100,3269770375,2245,2250,2250,2245,14176
20230629,151000,3237939765,2250,2250,2250,2245,3602
20230629,150900,3229838265,2250,2250,2255,2245,5129
20230629,150800,3218306025,2250,2255,2255,2250,6925
20230629,150700,3202723555,2250,2250,2255,2250,6076
20230629,150600,3189052050,2250,2250,2250,2245,9018
20230629,150500,3168765545,2250,2250,2250,2245,4500
20230629,150400,3158649560,2250,2255,2255,2250,2176
20230629,150300,3153752175,2255,2255,2260,2250,2350
20230629,150200,3148459815,2260,2250,2265,2245,34138
20230629,150100,3071557465,2250,2250,2250,2245,649
20230629,150000,3070097780,2250,2250,2250,2245,2153
20230629,145900,3065263610,2245,2250,2250,2235,10736
20230629,145800,3041170840,2250,2245,2250,2245,3196
20230629,145700,3033994555,2245,2250,2250,2245,3466
20230629,145600,3026211765,2250,2240,2250,2240,2461
20230629,145500,3020687125,2240,2240,2240,2240,2653
20230629,145400,3014744405,2240,2235,2240,2235,1879
20230629,145300,3010538445,2240,2235,2240,2230,508
20230629,145200,3009403475,2235,2240,2240,2235,3338
20230629,145100,3001939315,2240,2240,2245,2240,3601
20230629,145000,2993865005,2240,2250,2250,2240,1012
20230629,144900,2991598060,2240,2245,2255,2235,13649
20230629,144800,2960995830,2240,2240,2250,2240,2671
20230629,144700,2955004475,2245,2250,2250,2240,5362
20230629,144600,2942962785,2245,2250,2250,2245,1814
20230629,144500,2938881435,2255,2245,2255,2245,1099
20230629,144400,2936408725,2245,2255,2255,2245,14729
20230629,144300,2903227555,2245,2240,2255,2240,5521
20230629,144200,2890821265,2245,2245,2245,2240,1746
20230629,144100,2886909960,2245,2245,2245,2240,4876
20230629,144000,2875965615,2245,2250,2250,2245,2448
20230629,143900,2870460790,2250,2245,2250,2245,3590
20230629,143800,2862388805,2245,2240,2245,2240,7185
20230629,143700,2846273340,2245,2240,2245,2240,3504
20230629,143600,2838424315,2240,2245,2245,2240,2243
20230629,143500,2833399130,2240,2240,2245,2240,3757
20230629,143400,2824980650,2240,2235,2240,2235,505
20230629,143300,2823851950,2235,2235,2245,2235,14725
20230629,143200,2790870570,2235,2230,2235,2230,863
20230629,143100,2788942265,2235,2230,2235,2230,1318
20230629,143000,2786002910,2230,2230,2235,2225,4665
20230629,142900,2775605430,2235,2230,2235,2230,211
20230629,142800,2775133945,2230,2230,2235,2230,3279
20230629,142700,2767821170,2230,2225,2230,2225,171
20230629,142600,2767440090,2230,2230,2230,2230,32
20230629,142500,2767368730,2230,2230,2230,2230,509
20230629,142400,2766233660,2225,2230,2230,2220,3402
20230629,142300,2758655595,2235,2235,2235,2235,953
20230629,142200,2756525640,2235,2235,2235,2230,1595
20230629,142100,2752963200,2235,2225,2235,2225,3249
20230629,142000,2745722435,2225,2225,2230,2225,3730
20230629,141900,2737412155,2230,2225,2230,2220,1329
20230629,141800,2734456120,2225,2225,2230,2225,5511
20230629,141700,2722193740,2225,2225,2225,2225,4
20230629,141600,2722184840,2220,2220,2220,2220,1035
20230629,141500,2719887140,2220,2215,2220,2210,131
20230629,141400,2719597490,2220,2215,2225,2215,5845
20230629,141300,2706624100,2220,2215,2220,2215,1004
20230629,141200,2704395225,2215,2215,2220,2210,514
20230629,141100,2703258740,2215,2220,2220,2215,101
20230629,141000,2703035020,2220,2215,2220,2210,255
20230629,140900,2702471025,2220,2215,2220,2215,1246
20230629,140800,2699711130,2215,2210,2220,2210,4547
20230629,140700,2689627475,2210,2210,2210,2210,3854
20230629,140600,2681110135,2210,2210,2210,2205,595
20230629,140500,2679797145,2205,2200,2205,2200,8190
20230629,140400,2661758655,2195,2190,2195,2190,3177
20230629,140300,2654786060,2190,2190,2190,2190,2172
20230629,140200,2650029380,2195,2195,2195,2185,438
20230629,140100,2649072215,2185,2185,2195,2185,2843
20230629,140000,2642854430,2200,2200,2200,2190,2986
20230629,135900,2636310750,2200,2195,2200,2195,111
20230629,135800,2636067050,2190,2195,2200,2185,2430
20230629,135700,2630744510,2185,2200,2200,2185,8611
20230629,135600,2611898500,2200,2200,2200,2200,1
20230629,135500,2611896300,2200,2190,2200,2190,1093
20230629,135400,2609500410,2190,2195,2195,2190,1699
20230629,135300,2605773000,2195,2195,2195,2195,1244
20230629,135200,2603042420,2195,2195,2200,2190,2785
20230629,135100,2596941665,2190,2190,2200,2190,2089
20230629,135000,2592356255,2190,2195,2195,2190,7924
20230629,134900,2574981510,2195,2195,2195,2195,101
20230629,134800,2574759815,2200,2195,2200,2195,155
20230629,134700,2574419335,2195,2195,2195,2195,4068
20230629,134600,2565490075,2195,2195,2195,2195,210
20230629,134500,2565029125,2195,2195,2200,2190,8074
20230629,134400,2547319110,2195,2195,2195,2195,76
20230629,134300,2547152290,2195,2195,2195,2195,428
20230629,134200,2546212830,2195,2195,2195,2190,1872
20230629,134100,2542106790,2195,2200,2200,2195,583
20230629,134000,2540827075,2200,2200,2205,2185,62156
20230629,133900,2404958320,2195,2210,2210,2180,71547
20230629,133800,2248530930,2210,2200,2210,2200,1005
20230629,133700,2246319920,2200,2210,2210,2200,1998
20230629,133600,2241916685,2210,2200,2210,2195,1085
20230629,133500,2239529785,2195,2205,2205,2195,9515
20230629,133400,2218641510,2200,2200,2200,2200,4575
20230629,133300,2208576510,2195,2205,2205,2195,14952
20230629,133200,2175676960,2205,2205,2205,2205,377
20230629,133100,2174845675,2205,2210,2210,2205,1347
20230629,133000,2171874540,2210,2205,2210,2205,459
20230629,132900,2170862310,2205,2210,2210,2205,3743
20230629,132800,2162608940,2210,2210,2210,2205,5319
20230629,132700,2150880040,2210,2210,2210,2210,4476
20230629,132600,2140988080,2210,2210,2210,2210,867
20230629,132500,2139072010,2210,2215,2215,2210,800
20230629,132400,2137303880,2210,2215,2215,2210,176
20230629,132300,2136914830,2215,2215,2220,2215,821
20230629,132200,2135094885,2220,2215,2220,2215,151
20230629,132100,2134760415,2215,2215,2215,2210,849
20230629,132000,2132881125,2210,2220,2220,2210,1419
20230629,131900,2129731035,2220,2215,2220,2215,571
20230629,131800,2128463865,2210,2215,2215,2210,13
20230629,131700,2128435075,2210,2215,2215,2210,1043
20230629,131600,2126129295,2215,2215,2215,2215,1758
20230629,131500,2122235325,2220,2220,2220,2220,45
20230629,131400,2122135425,2215,2215,2215,2215,1000
20230629,131300,2119920425,2220,2220,2220,2220,6
20230629,131200,2119907105,2220,2215,2220,2215,913
20230629,131100,2117880330,2220,2215,2220,2215,118
20230629,131000,2117618870,2215,2220,2220,2215,218
20230629,130900,2117135485,2215,2215,2215,2215,1200
20230629,130800,2114477485,2220,2220,2220,2220,2000
20230629,130700,2110037485,2220,2220,2220,2220,11
20230629,130600,2110013065,2220,2215,2220,2215,735
20230629,130500,2108385035,2220,2220,2220,2220,22
20230629,130400,2108336195,2220,2220,2220,2220,102
20230629,130300,2108109755,2220,2215,2220,2215,701
20230629,130200,2106556665,2215,2215,2215,2215,1250
20230629,130100,2103787915,2215,2220,2220,2215,493
20230629,130000,2102694980,2215,2215,2220,2215,1328
20230629,125900,2099753455,2220,2220,2220,2215,618
20230629,125800,2098384530,2220,2215,2220,2215,168
20230629,125700,2098012400,2215,2220,2220,2215,51
20230629,125600,2097899185,2215,2220,2220,2215,587
20230629,125500,2096598930,2220,2215,2220,2215,1445
20230629,125400,2093398225,2220,2215,2220,2215,740
20230629,125300,2091759000,2215,2205,2215,2205,812
20230629,125200,2089968420,2205,2215,2215,2205,606
20230629,125100,2088630255,2215,2210,2215,2210,767
20230629,125000,2086931630,2215,2210,2215,2205,495
20230629,124900,2085839790,2215,2210,2215,2205,301
20230629,124800,2085175080,2205,2215,2215,2205,1126
20230629,124700,2082686575,2210,2210,2210,2210,210
20230629,124600,2082222475,2210,2205,2210,2205,284
20230629,124500,2081596195,2205,2205,2205,2205,0
20230629,124400,2081596195,2205,2205,2205,2200,5083
20230629,124300,2070389265,2205,2205,2205,2200,5210
20230629,124200,2058902125,2210,2210,2215,2205,1119
20230629,124100,2056430240,2205,2205,2205,2205,2
20230629,124000,2056425830,2205,2210,2215,2205,215
20230629,123900,2055950680,2210,2215,2215,2210,6266
20230629,123800,2042102815,2210,2210,2210,2210,417
20230629,123700,2041181245,2210,2215,2215,2210,1614
20230629,123600,2037609395,2215,2215,2215,2215,320
20230629,123500,2036900595,2215,2215,2215,2215,1750
20230629,123400,2033024345,2215,2215,2215,2215,2006
20230629,123300,2028581055,2215,2215,2215,2215,2
20230629,123200,2028576625,2220,2220,2220,2220,504
20230629,123100,2027457745,2215,2220,2220,2215,452
20230629,123000,2026456560,2215,2215,2215,2215,3
20230629,122900,2026449915,2215,2220,2220,2215,1157
20230629,122800,2023886375,2220,2220,2220,2220,2
20230629,122700,2023881935,2220,2215,2220,2215,31
20230629,122600,2023813265,2220,2220,2220,2215,1203
20230629,122500,2021147605,2220,2220,2220,2215,148
20230629,122400,2020819565,2220,2220,2220,2220,87
20230629,122300,2020626425,2220,2220,2220,2215,421
20230629,122200,2019693305,2215,2220,2220,2215,4672
20230629,122100,2009328075,2220,2220,2220,2220,5
20230629,122000,2009316975,2220,2220,2220,2220,15
20230629,121900,2009283675,2220,2220,2220,2215,28
20230629,121800,2009221640,2220,2220,2220,2220,13
20230629,121700,2009192780,2220,2220,2220,2220,1
20230629,121600,2009190560,2220,2220,2220,2215,1669
20230629,121500,2005493520,2220,2220,2220,2220,16
20230629,121400,2005458000,2220,2215,2220,2215,242
20230629,121300,2004920940,2220,2220,2220,2220,210
20230629,121200,2004454740,2215,2215,2215,2215,400
20230629,121100,2003568740,2215,2215,2215,2215,42
20230629,121000,2003475710,2220,2220,2220,2220,20
20230629,120900,2003431310,2215,2215,2215,2215,0
20230629,120800,2003431310,2215,2220,2220,2215,99
20230629,120700,2003211965,2215,2215,2215,2210,40
20230629,120600,2003123370,2215,2215,2215,2210,1488
20230629,120500,1999830950,2215,2215,2215,2215,873
20230629,120400,1997897255,2210,2210,2210,2210,1238
20230629,120300,1995161275,2215,2215,2215,2210,538
20230629,120200,1993969765,2215,2215,2220,2210,3360
20230629,120100,1986542340,2220,2215,2220,2215,468
20230629,120000,1985505275,2215,2215,2215,2210,2945
20230629,115900,1978991965,2220,2220,2220,2215,563
20230629,115800,1977742205,2220,2220,2220,2220,637
20230629,115700,1976328065,2220,2220,2220,2215,2001
20230629,115600,1971890845,2220,2220,2220,2220,1221
20230629,115500,1969180225,2220,2220,2220,2220,2054
20230629,115400,1964620345,2220,2220,2220,2220,446
20230629,115300,1963630225,2220,2220,2220,2220,1336
20230629,115200,1960664305,2215,2220,2220,2215,1907
20230629,115100,1956430830,2215,2220,2220,2215,133
20230629,115000,1956135820,2220,2215,2220,2215,333
20230629,114900,1955398070,2220,2215,2220,2215,146
20230629,114800,1955074655,2220,2215,2220,2215,503
20230629,114700,1953960505,2220,2215,2220,2210,10848
20230629,114600,1929929455,2215,2230,2230,2215,2736
20230629,114500,1923850910,2225,2225,2230,2225,2221
20230629,114400,1918909130,2225,2220,2225,2220,3762
20230629,114300,1910550250,2220,2215,2220,2215,7284
20230629,114200,1894381270,2220,2225,2230,2220,7422
20230629,114100,1877899380,2225,2220,2225,2220,133
20230629,114000,1877603615,2225,2225,2230,2225,92
20230629,113900,1877398905,2225,2230,2230,2220,1415
20230629,113800,1874253210,2230,2230,2230,2230,103
20230629,113700,1874023520,2230,2230,2230,2230,200
20230629,113600,1873577520,2230,2220,2230,2220,573
20230629,113500,1872305450,2225,2225,2225,2225,712
20230629,113400,1870721250,2220,2225,2225,2220,383
20230629,113300,1869870955,2205,2210,2210,2205,4632
20230629,113200,1859634335,2225,2220,2225,2210,3259
20230629,113100,1852429295,2210,2225,2225,2210,4709
20230629,113000,1842000335,2225,2220,2225,2215,697
20230629,112900,1840454020,2220,2225,2225,2220,1048
20230629,112800,1838125220,2225,2220,2225,2220,612
20230629,112700,1836766575,2215,2215,2220,2215,3012
20230629,112600,1830093995,2220,2220,2220,2215,589
20230629,112500,1828789290,2220,2215,2220,2215,161
20230629,112400,1828431990,2215,2220,2220,2215,259
20230629,112300,1827858240,2220,2215,2220,2215,171
20230629,112200,1827478995,2215,2220,2220,2215,289
20230629,112100,1826837975,2220,2215,2220,2215,3671
20230629,112000,1818696690,2205,2205,2210,2205,1034
20230629,111900,1816411605,2215,2210,2215,2200,1911
20230629,111800,1812201925,2210,2210,2210,2200,3369
20230629,111700,1804764960,2205,2205,2210,2205,3062
20230629,111600,1798012680,2205,2210,2215,2205,558
20230629,111500,1796779465,2215,2225,2225,2210,2187
20230629,111400,1791940510,2220,2210,2220,2210,242
20230629,111300,1791404460,2210,2200,2210,2200,927
20230629,111200,1789362060,2205,2210,2210,2200,6429
20230629,111100,1775207600,2215,2215,2220,2210,2479
20230629,111000,1769720510,2215,2220,2220,2190,124133
20230629,110900,1496302780,2220,2230,2230,2220,876
20230629,110800,1494355170,2225,2225,2225,2225,800
20230629,110700,1492575170,2225,2225,2225,2220,3348
20230629,110600,1485136870,2230,2230,2230,2230,137
20230629,110500,1484831360,2230,2225,2230,2220,1135
20230629,110400,1482300910,2230,2220,2230,2220,948
20230629,110300,1480191150,2230,2225,2230,2220,555
20230629,110200,1478956295,2230,2225,2230,2225,2272
20230629,110100,1473901070,2220,2225,2225,2220,4190
20230629,110000,1464578335,2225,2220,2225,2220,525
20230629,105900,1463412820,2220,2220,2220,2220,640
20230629,105800,1461992020,2215,2220,2220,2215,2960
20230629,105700,1455421085,2220,2215,2220,2210,6574
20230629,105600,1440837515,2220,2225,2225,2220,2445
20230629,105500,1435408605,2225,2225,2225,2225,296
20230629,105400,1434750005,2225,2220,2225,2220,604
20230629,105300,1433409070,2220,2220,2220,2215,1079
20230629,105200,1431017875,2225,2220,2225,2215,412
20230629,105100,1430104925,2215,2215,2220,2215,14515
20230629,105000,1397919680,2220,2220,2220,2220,102
20230629,104900,1397693240,2220,2220,2220,2215,3259
20230629,104800,1390463030,2225,2220,2225,2215,3159
20230629,104700,1383459765,2220,2220,2220,2220,1106
20230629,104600,1381004445,2220,2220,2230,2220,3767
20230629,104500,1372627890,2225,2225,2225,2220,3126
20230629,104400,1365685645,2225,2225,2225,2220,1059
20230629,104300,1363331880,2225,2225,2225,2225,116
20230629,104200,1363073780,2225,2230,2230,2220,3048
20230629,104100,1356301640,2230,2220,2230,2215,12246
20230629,104000,1329170470,2220,2230,2230,2220,2083
20230629,103900,1324542260,2225,2230,2230,2225,108
20230629,103800,1324301425,2230,2220,2230,2220,2232
20230629,103700,1319330685,2220,2220,2230,2220,5307
20230629,103600,1307548820,2215,2215,2230,2215,14186
20230629,103500,1276120955,2215,2230,2230,2215,4905
20230629,103400,1265224390,2230,2230,2230,2220,65
20230629,103300,1265079760,2220,2225,2235,2220,3780
20230629,103200,1256679940,2225,2240,2240,2225,42478
20230629,103100,1161838695,2240,2240,2245,2240,1027
20230629,103000,1159538200,2240,2245,2245,2240,1511
20230629,102900,1156152045,2245,2250,2250,2245,1334
20230629,102800,1153154045,2250,2245,2250,2245,2015
20230629,102700,1148630295,2245,2250,2250,2245,4505
20230629,102600,1138503210,2250,2250,2250,2250,185
20230629,102500,1138086960,2250,2250,2250,2250,1959
20230629,102400,1133679210,2250,2255,2255,2250,121
20230629,102300,1133406915,2255,2250,2255,2245,5204
20230629,102200,1121707680,2250,2245,2250,2245,3005
20230629,102100,1114946455,2250,2250,2250,2250,8065
20230629,102000,1096800205,2250,2250,2250,2250,18
20230629,101900,1096759705,2250,2245,2255,2240,1953
20230629,101800,1092376670,2255,2245,2255,2240,6973
20230629,101700,1076731110,2245,2245,2245,2245,1206
20230629,101600,1074023640,2245,2255,2255,2245,3363
20230629,101500,1066466005,2255,2245,2255,2245,13
20230629,101400,1066436810,2245,2255,2255,2245,509
20230629,101300,1065294015,2240,2250,2250,2240,3300
20230629,101200,1057890405,2255,2255,2255,2250,3026
20230629,101100,1051078045,2255,2255,2255,2250,115
20230629,101000,1050818745,2255,2250,2255,2245,1634
20230629,100900,1047141165,2250,2240,2250,2240,3672
20230629,100800,1038897280,2240,2245,2245,2240,3267
20230629,100700,1031579035,2240,2250,2250,2240,7441
20230629,100600,1014882070,2245,2255,2255,2245,11679
20230629,100500,988600735,2255,2260,2260,2255,1261
20230629,100400,985752245,2260,2265,2265,2260,390
20230629,100300,984870595,2265,2260,2265,2260,1223
20230629,100200,982105865,2260,2265,2265,2260,1922
20230629,100100,977762135,2265,2270,2270,2265,1127
20230629,100000,975209260,2275,2270,2275,2265,4361
20230629,095900,965318995,2270,2270,2270,2270,750
20230629,095800,963616495,2270,2265,2270,2265,712
20230629,095700,962003785,2270,2270,2275,2265,925
20230629,095600,959904195,2270,2260,2270,2260,3604
20230629,095500,951744125,2265,2265,2265,2265,108
20230629,095400,951499505,2260,2265,2270,2260,547
20230629,095300,950257860,2270,2270,2270,2270,356
20230629,095200,949449740,2270,2275,2275,2270,101
20230629,095100,949220095,2270,2270,2270,2260,3006
20230629,095000,942417020,2260,2260,2260,2260,1522
20230629,094900,938977300,2260,2265,2270,2260,2871
20230629,094800,932487740,2265,2270,2270,2265,2536
20230629,094700,926741940,2270,2265,2270,2260,3778
20230629,094600,918167405,2265,2265,2265,2265,84
20230629,094500,917977145,2265,2270,2270,2265,955
20230629,094400,915813920,2260,2265,2270,2260,505
20230629,094300,914669445,2260,2260,2270,2255,4141
20230629,094200,905304115,2255,2255,2255,2255,6170
20230629,094100,891390765,2255,2265,2265,2250,9131
20230629,094000,870765095,2265,2270,2270,2265,2600
20230629,093900,864873740,2270,2265,2270,2265,1029
20230629,093800,862538040,2270,2275,2275,2270,1133
20230629,093700,859965910,2265,2275,2280,2265,9294
20230629,093600,838853305,2280,2280,2280,2275,705
20230629,093500,837247950,2280,2285,2285,2280,2339
20230629,093400,831914015,2280,2280,2280,2275,2990
20230629,093300,825099265,2280,2285,2285,2280,6120
20230629,093200,811125520,2280,2280,2285,2275,8080
20230629,093100,792690970,2280,2280,2280,2275,3024
20230629,093000,785799340,2275,2270,2275,2265,11462
20230629,092900,759774645,2270,2270,2275,2270,2911
20230629,092800,753160755,2275,2270,2275,2260,16736
20230629,092700,715239965,2270,2270,2270,2265,4563
20230629,092600,704888145,2265,2265,2265,2260,3161
20230629,092500,697729870,2260,2250,2260,2250,5080
20230629,092400,686260910,2255,2260,2260,2250,4451
20230629,092300,676226275,2265,2265,2265,2265,187
20230629,092200,675802720,2255,2265,2265,2255,3845
20230629,092100,667128815,2255,2260,2265,2255,2087
20230629,092000,662416080,2260,2260,2265,2260,569
20230629,091900,661130135,2260,2265,2275,2255,9598
20230629,091800,639357970,2260,2265,2265,2260,7017
20230629,091700,623489590,2265,2270,2270,2265,3631
20230629,091600,615264590,2265,2275,2275,2265,3242
20230629,091500,607906250,2265,2275,2280,2250,11692
20230629,091400,581433835,2270,2275,2275,2270,10906
20230629,091300,556633400,2275,2280,2280,2270,23210
20230629,091200,503820265,2280,2280,2285,2275,3996
20230629,091100,494707450,2280,2275,2280,2275,5526
20230629,091000,482119410,2275,2280,2280,2275,18361
20230629,090900,440275390,2280,2270,2280,2265,15713
20230629,090800,404575525,2270,2260,2270,2235,26260
20230629,090700,345408200,2260,2255,2265,2245,12041
20230629,090600,318279795,2260,2265,2265,2250,2469
20230629,090500,312708230,2265,2250,2265,2240,13628
20230629,090400,282007480,2240,2250,2255,2240,12787
20230629,090300,253216450,2255,2255,2255,2245,12168
20230629,090200,225826085,2255,2250,2260,2245,12619
20230629,090100,197364105,2245,2245,2250,2205,35104
20230629,090000,119210525,2245,2220,2250,2215,51574