stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190100,827121280,2765,2765,2765,2765,7761
20230629,190000,827121280,2765,2765,2765,2765,0
20230629,185900,827121280,2765,2765,2765,2765,0
20230629,185800,827121280,2765,2765,2765,2765,0
20230629,185700,827121280,2765,2765,2765,2765,0
20230629,185600,827121280,2765,2765,2765,2765,0
20230629,185500,827121280,2765,2765,2765,2765,0
20230629,185400,827121280,2765,2765,2765,2765,0
20230629,185300,827121280,2765,2765,2765,2765,0
20230629,185200,827121280,2765,2765,2765,2765,0
20230629,185100,827121280,2765,2765,2765,2765,0
20230629,185000,827121280,2765,2765,2765,2765,0
20230629,184900,827121280,2765,2765,2765,2765,0
20230629,184800,827121280,2765,2765,2765,2765,0
20230629,184700,827121280,2765,2765,2765,2765,0
20230629,184600,827121280,2765,2765,2765,2765,0
20230629,184500,827121280,2765,2765,2765,2765,0
20230629,184400,827121280,2765,2765,2765,2765,0
20230629,184300,827121280,2765,2765,2765,2765,0
20230629,184200,827121280,2765,2765,2765,2765,0
20230629,184100,827121280,2765,2765,2765,2765,0
20230629,184000,827121280,2765,2765,2765,2765,0
20230629,183900,827121280,2765,2765,2765,2765,0
20230629,183800,827121280,2765,2765,2765,2765,0
20230629,183700,827121280,2765,2765,2765,2765,0
20230629,183600,827121280,2765,2765,2765,2765,0
20230629,183500,827121280,2765,2765,2765,2765,0
20230629,183400,827121280,2765,2765,2765,2765,0
20230629,183300,827121280,2765,2765,2765,2765,0
20230629,183200,827121280,2765,2765,2765,2765,0
20230629,183100,827121280,2765,2765,2765,2765,7761
20230629,183000,827121280,2765,2765,2765,2765,0
20230629,182900,827121280,2765,2765,2765,2765,0
20230629,182800,827121280,2765,2765,2765,2765,0
20230629,182700,827121280,2765,2765,2765,2765,0
20230629,182600,827121280,2765,2765,2765,2765,0
20230629,182500,827121280,2765,2765,2765,2765,0
20230629,182400,827121280,2765,2765,2765,2765,0
20230629,182300,827121280,2765,2765,2765,2765,0
20230629,182200,827121280,2765,2765,2765,2765,0
20230629,182100,827121280,2765,2765,2765,2765,0
20230629,182000,827121280,2765,2765,2765,2765,0
20230629,181900,827121280,2765,2765,2765,2765,0
20230629,181800,827121280,2765,2765,2765,2765,0
20230629,181700,827121280,2765,2765,2765,2765,0
20230629,181600,827121280,2765,2765,2765,2765,0
20230629,181500,827121280,2765,2765,2765,2765,0
20230629,181400,827121280,2765,2765,2765,2765,0
20230629,181300,827121280,2765,2765,2765,2765,0
20230629,181200,827121280,2765,2765,2765,2765,0
20230629,181100,827121280,2765,2765,2765,2765,0
20230629,181000,827121280,2765,2765,2765,2765,0
20230629,180900,827121280,2765,2765,2765,2765,0
20230629,180800,827121280,2765,2765,2765,2765,0
20230629,180700,827121280,2765,2765,2765,2765,0
20230629,180600,827121280,2765,2765,2765,2765,0
20230629,180500,827121280,2765,2765,2765,2765,0
20230629,180400,827121280,2765,2765,2765,2765,0
20230629,180300,827121280,2765,2765,2765,2765,0
20230629,180200,827121280,2765,2765,2765,2765,0
20230629,180100,827121280,2765,2765,2765,2765,7761
20230629,180000,827121280,2765,2765,2765,2765,0
20230629,175900,827121280,2765,2765,2765,2765,0
20230629,175800,827121280,2765,2765,2765,2765,0
20230629,175700,827121280,2765,2765,2765,2765,0
20230629,175600,827121280,2765,2765,2765,2765,0
20230629,175500,827121280,2765,2765,2765,2765,0
20230629,175400,827121280,2765,2765,2765,2765,0
20230629,175300,827121280,2765,2765,2765,2765,0
20230629,175200,827121280,2765,2765,2765,2765,0
20230629,175100,827121280,2765,2765,2765,2765,0
20230629,175000,827121280,2765,2765,2765,2765,0
20230629,174900,827121280,2765,2765,2765,2765,0
20230629,174800,827121280,2765,2765,2765,2765,0
20230629,174700,827121280,2765,2765,2765,2765,0
20230629,174600,827121280,2765,2765,2765,2765,0
20230629,174500,827121280,2765,2765,2765,2765,0
20230629,174400,827121280,2765,2765,2765,2765,0
20230629,174300,827121280,2765,2765,2765,2765,0
20230629,174200,827121280,2765,2765,2765,2765,0
20230629,174100,827121280,2765,2765,2765,2765,0
20230629,174000,827121280,2765,2765,2765,2765,0
20230629,173900,827121280,2765,2765,2765,2765,0
20230629,173800,827121280,2765,2765,2765,2765,0
20230629,173700,827121280,2765,2765,2765,2765,0
20230629,173600,827121280,2765,2765,2765,2765,0
20230629,173500,827121280,2765,2765,2765,2765,0
20230629,173400,827121280,2765,2765,2765,2765,0
20230629,173300,827121280,2765,2765,2765,2765,0
20230629,173200,827121280,2765,2765,2765,2765,0
20230629,173100,827121280,2765,2765,2765,2765,7761
20230629,173000,827121280,2765,2765,2765,2765,0
20230629,172900,827121280,2765,2765,2765,2765,0
20230629,172800,827121280,2765,2765,2765,2765,0
20230629,172700,827121280,2765,2765,2765,2765,0
20230629,172600,827121280,2765,2765,2765,2765,0
20230629,172500,827121280,2765,2765,2765,2765,0
20230629,172400,827121280,2765,2765,2765,2765,0
20230629,172300,827121280,2765,2765,2765,2765,0
20230629,172200,827121280,2765,2765,2765,2765,0
20230629,172100,827121280,2765,2765,2765,2765,0
20230629,172000,827121280,2765,2765,2765,2765,0
20230629,171900,827121280,2765,2765,2765,2765,0
20230629,171800,827121280,2765,2765,2765,2765,0
20230629,171700,827121280,2765,2765,2765,2765,0
20230629,171600,827121280,2765,2765,2765,2765,0
20230629,171500,827121280,2765,2765,2765,2765,0
20230629,171400,827121280,2765,2765,2765,2765,0
20230629,171300,827121280,2765,2765,2765,2765,0
20230629,171200,827121280,2765,2765,2765,2765,0
20230629,171100,827121280,2765,2765,2765,2765,0
20230629,171000,827121280,2765,2765,2765,2765,0
20230629,170900,827121280,2765,2765,2765,2765,0
20230629,170800,827121280,2765,2765,2765,2765,0
20230629,170700,827121280,2765,2765,2765,2765,0
20230629,170600,827121280,2765,2765,2765,2765,0
20230629,170500,827121280,2765,2765,2765,2765,0
20230629,170400,827121280,2765,2765,2765,2765,0
20230629,170300,827121280,2765,2765,2765,2765,0
20230629,170200,827121280,2765,2765,2765,2765,0
20230629,170100,827121280,2765,2765,2765,2765,7761
20230629,170000,827121280,2765,2765,2765,2765,0
20230629,165900,827121280,2765,2765,2765,2765,0
20230629,165800,827121280,2765,2765,2765,2765,0
20230629,165700,827121280,2765,2765,2765,2765,0
20230629,165600,827121280,2765,2765,2765,2765,0
20230629,165500,827121280,2765,2765,2765,2765,0
20230629,165400,827121280,2765,2765,2765,2765,0
20230629,165300,827121280,2765,2765,2765,2765,0
20230629,165200,827121280,2765,2765,2765,2765,0
20230629,165100,827121280,2765,2765,2765,2765,0
20230629,165000,827121280,2765,2765,2765,2765,0
20230629,164900,827121280,2765,2765,2765,2765,0
20230629,164800,827121280,2765,2765,2765,2765,0
20230629,164700,827121280,2765,2765,2765,2765,0
20230629,164600,827121280,2765,2765,2765,2765,0
20230629,164500,827121280,2765,2765,2765,2765,0
20230629,164400,827121280,2765,2765,2765,2765,0
20230629,164300,827121280,2765,2765,2765,2765,0
20230629,164200,827121280,2765,2765,2765,2765,0
20230629,164100,827121280,2765,2765,2765,2765,0
20230629,164000,827121280,2765,2765,2765,2765,0
20230629,163900,827121280,2765,2765,2765,2765,0
20230629,163800,827121280,2765,2765,2765,2765,0
20230629,163700,827121280,2765,2765,2765,2765,0
20230629,163600,827121280,2765,2765,2765,2765,0
20230629,163500,827121280,2765,2765,2765,2765,0
20230629,163400,827121280,2765,2765,2765,2765,0
20230629,163300,827121280,2765,2765,2765,2765,0
20230629,163200,827121280,2765,2765,2765,2765,0
20230629,163100,827121280,2765,2765,2765,2765,7761
20230629,163000,827121280,2765,2765,2765,2765,0
20230629,162900,827121280,2765,2765,2765,2765,0
20230629,162800,827121280,2765,2765,2765,2765,0
20230629,162700,827121280,2765,2765,2765,2765,0
20230629,162600,827121280,2765,2765,2765,2765,0
20230629,162500,827121280,2765,2765,2765,2765,0
20230629,162400,827121280,2765,2765,2765,2765,0
20230629,162300,827121280,2765,2765,2765,2765,0
20230629,162200,827121280,2765,2765,2765,2765,0
20230629,162100,827121280,2765,2765,2765,2765,0
20230629,162000,827121280,2765,2765,2765,2765,0
20230629,161900,827121280,2765,2765,2765,2765,0
20230629,161800,827121280,2765,2765,2765,2765,0
20230629,161700,827121280,2765,2765,2765,2765,0
20230629,161600,827121280,2765,2765,2765,2765,0
20230629,161500,827121280,2765,2765,2765,2765,0
20230629,161400,827121280,2765,2765,2765,2765,0
20230629,161300,827121280,2765,2765,2765,2765,0
20230629,161200,827121280,2765,2765,2765,2765,0
20230629,161100,827121280,2765,2765,2765,2765,0
20230629,161000,827121280,2765,2765,2765,2765,0
20230629,160900,827121280,2765,2765,2765,2765,0
20230629,160800,827121280,2765,2765,2765,2765,0
20230629,160700,827121280,2765,2765,2765,2765,0
20230629,160600,827121280,2765,2765,2765,2765,0
20230629,160500,827121280,2765,2765,2765,2765,0
20230629,160400,827121280,2765,2765,2765,2765,0
20230629,160300,827121280,2765,2765,2765,2765,0
20230629,160200,827121280,2765,2765,2765,2765,0
20230629,160100,827121280,2765,2765,2765,2765,7761
20230629,160000,827121280,2765,2765,2765,2765,0
20230629,155900,827121280,2765,2765,2765,2765,0
20230629,155800,827121280,2765,2765,2765,2765,0
20230629,155700,827121280,2765,2765,2765,2765,0
20230629,155600,827121280,2765,2765,2765,2765,0
20230629,155500,827121280,2765,2765,2765,2765,0
20230629,155400,827121280,2765,2765,2765,2765,0
20230629,155300,827121280,2765,2765,2765,2765,0
20230629,155200,827121280,2765,2765,2765,2765,0
20230629,155100,827121280,2765,2765,2765,2765,0
20230629,155000,827121280,2765,2765,2765,2765,0
20230629,154900,827121280,2765,2765,2765,2765,0
20230629,154800,827121280,2765,2765,2765,2765,0
20230629,154700,827121280,2765,2765,2765,2765,0
20230629,154600,827121280,2765,2765,2765,2765,0
20230629,154500,827121280,2765,2765,2765,2765,0
20230629,154400,827121280,2765,2765,2765,2765,0
20230629,154300,827121280,2765,2765,2765,2765,0
20230629,154200,827121280,2765,2765,2765,2765,0
20230629,154100,827121280,2765,2765,2765,2765,0
20230629,154000,827121280,2765,2765,2765,2765,0
20230629,153900,827121280,2765,2765,2765,2765,0
20230629,153800,827121280,2765,2765,2765,2765,0
20230629,153700,827121280,2765,2765,2765,2765,0
20230629,153600,827121280,2765,2765,2765,2765,0
20230629,153500,827121280,2765,2765,2765,2765,0
20230629,153400,827121280,2765,2765,2765,2765,0
20230629,153300,827121280,2765,2765,2765,2765,0
20230629,153200,827121280,2765,2765,2765,2765,0
20230629,153100,827121280,2765,2765,2765,2765,7761
20230629,153000,827121280,2765,2765,2765,2765,7761
20230629,152900,805662115,2755,2755,2755,2755,0
20230629,152800,805662115,2755,2755,2755,2755,0
20230629,152700,805662115,2755,2755,2755,2755,0
20230629,152600,805662115,2755,2755,2755,2755,0
20230629,152500,805662115,2755,2755,2755,2755,0
20230629,152400,805662115,2755,2755,2755,2755,0
20230629,152300,805662115,2755,2755,2755,2755,0
20230629,152200,805662115,2755,2755,2755,2755,0
20230629,152100,805662115,2755,2755,2755,2755,0
20230629,152000,805662115,2755,2755,2755,2755,0
20230629,151900,805662115,2755,2755,2760,2755,2107
20230629,151800,799856220,2750,2755,2755,2750,81
20230629,151700,799633445,2755,2755,2755,2755,455
20230629,151600,798379920,2755,2755,2755,2755,0
20230629,151500,798379920,2755,2750,2755,2750,1107
20230629,151400,795330160,2755,2750,2755,2750,380
20230629,151300,794285135,2750,2755,2755,2750,2325
20230629,151200,787888135,2760,2760,2760,2760,2
20230629,151100,787882615,2760,2755,2760,2755,411
20230629,151000,786748495,2755,2755,2755,2755,136
20230629,150900,786373815,2760,2760,2760,2760,0
20230629,150800,786373815,2760,2760,2760,2760,1010
20230629,150700,783586215,2755,2755,2755,2755,0
20230629,150600,783586215,2755,2760,2760,2755,821
20230629,150500,781324260,2760,2760,2760,2760,5
20230629,150400,781310460,2755,2760,2760,2755,2956
20230629,150300,773164180,2760,2760,2760,2760,2437
20230629,150200,766438060,2765,2765,2765,2765,200
20230629,150100,765885060,2765,2765,2765,2765,0
20230629,150000,765885060,2765,2765,2770,2765,86
20230629,145900,765647240,2760,2760,2760,2760,148
20230629,145800,765238760,2760,2760,2760,2760,1273
20230629,145700,761725280,2760,2765,2765,2760,1656
20230629,145600,757149505,2765,2765,2765,2765,2469
20230629,145500,750322720,2765,2765,2765,2765,897
20230629,145400,747842515,2765,2765,2765,2765,1539
20230629,145300,743587180,2760,2760,2760,2760,2695
20230629,145200,736148980,2755,2755,2760,2755,687
20230629,145100,734256290,2750,2755,2755,2750,484
20230629,145000,732923370,2760,2755,2760,2755,212
20230629,144900,732339300,2755,2755,2755,2755,1147
20230629,144800,729179315,2755,2755,2755,2755,537
20230629,144700,727699880,2755,2755,2755,2755,3000
20230629,144600,719434880,2745,2750,2755,2745,3978
20230629,144500,708500895,2755,2750,2755,2750,363
20230629,144400,707501830,2750,2755,2755,2750,9853
20230629,144300,680402425,2760,2755,2760,2755,3332
20230629,144200,671206845,2755,2755,2755,2755,1031
20230629,144100,668366440,2765,2765,2765,2765,0
20230629,144000,668366440,2765,2760,2765,2755,534
20230629,143900,666895080,2765,2765,2765,2755,749
20230629,143800,664831435,2755,2755,2755,2755,0
20230629,143700,664831435,2755,2755,2755,2755,1
20230629,143600,664828680,2755,2755,2755,2755,230
20230629,143500,664195030,2760,2760,2760,2760,60
20230629,143400,664029430,2760,2760,2760,2760,397
20230629,143300,662933710,2755,2755,2755,2755,0
20230629,143200,662933710,2755,2755,2755,2755,2424
20230629,143100,656255590,2755,2755,2755,2755,13
20230629,143000,656219775,2755,2755,2755,2755,301
20230629,142900,655390520,2750,2755,2755,2750,323
20230629,142800,654502155,2755,2760,2760,2755,260
20230629,142700,653785825,2755,2755,2760,2750,3696
20230629,142600,643605805,2760,2755,2760,2755,520
20230629,142500,642173175,2755,2755,2755,2755,2498
20230629,142400,635291185,2760,2760,2760,2755,113
20230629,142300,634979805,2760,2760,2760,2755,1326
20230629,142200,631326660,2760,2765,2765,2760,4446
20230629,142100,619055600,2765,2765,2765,2765,362
20230629,142000,618054670,2765,2765,2765,2765,304
20230629,141900,617214110,2760,2760,2760,2760,2161
20230629,141800,611249750,2765,2765,2765,2765,27
20230629,141700,611175095,2765,2765,2765,2765,300
20230629,141600,610345595,2765,2765,2765,2765,0
20230629,141500,610345595,2765,2765,2765,2765,0
20230629,141400,610345595,2765,2765,2765,2765,961
20230629,141300,607688430,2765,2765,2765,2765,5
20230629,141200,607674605,2765,2765,2765,2765,10
20230629,141100,607646955,2765,2765,2765,2765,612
20230629,141000,605954775,2760,2765,2765,2760,630
20230629,140900,604215950,2765,2765,2770,2765,60
20230629,140800,604050010,2770,2765,2770,2760,717
20230629,140700,602068650,2765,2765,2765,2760,290
20230629,140600,601267515,2765,2765,2770,2760,223
20230629,140500,600650965,2765,2765,2770,2765,691
20230629,140400,598740345,2765,2765,2770,2765,609
20230629,140300,597056445,2770,2765,2770,2765,2123
20230629,140200,591186335,2765,2765,2765,2765,550
20230629,140100,589665585,2765,2765,2765,2765,1
20230629,140000,589662820,2765,2765,2765,2765,10
20230629,135900,589635170,2765,2765,2765,2765,51
20230629,135800,589494155,2765,2765,2765,2765,372
20230629,135700,588465575,2765,2765,2765,2765,1
20230629,135600,588462810,2765,2765,2765,2765,1
20230629,135500,588460045,2765,2765,2765,2765,0
20230629,135400,588460045,2765,2765,2765,2765,27
20230629,135300,588385390,2765,2765,2765,2765,11
20230629,135200,588354975,2765,2765,2765,2765,0
20230629,135100,588354975,2765,2765,2765,2765,1300
20230629,135000,584760475,2765,2765,2765,2765,500
20230629,134900,583377975,2770,2770,2770,2770,0
20230629,134800,583377975,2770,2770,2770,2770,3
20230629,134700,583369665,2770,2770,2770,2770,0
20230629,134600,583369665,2770,2770,2770,2770,100
20230629,134500,583092665,2770,2770,2770,2770,8
20230629,134400,583070505,2765,2765,2765,2765,3
20230629,134300,583062210,2770,2770,2770,2770,0
20230629,134200,583062210,2770,2770,2770,2770,1
20230629,134100,583059440,2770,2770,2770,2770,700
20230629,134000,581120440,2770,2770,2770,2770,0
20230629,133900,581120440,2770,2770,2770,2770,2
20230629,133800,581114900,2760,2760,2775,2760,2066
20230629,133700,575389250,2770,2760,2770,2760,861
20230629,133600,573009280,2770,2770,2770,2770,2
20230629,133500,573003740,2765,2765,2765,2765,403
20230629,133400,571889445,2760,2760,2760,2760,0
20230629,133300,571889445,2760,2760,2760,2760,0
20230629,133200,571889445,2760,2765,2765,2760,1299
20230629,133100,568300085,2765,2765,2765,2765,511
20230629,133000,566887170,2765,2765,2765,2765,0
20230629,132900,566887170,2765,2765,2765,2765,400
20230629,132800,565781170,2765,2765,2765,2765,5
20230629,132700,565767345,2765,2765,2765,2765,100
20230629,132600,565490845,2765,2765,2765,2765,24
20230629,132500,565424485,2765,2765,2765,2765,1
20230629,132400,565421720,2765,2765,2765,2765,10
20230629,132300,565394070,2770,2770,2770,2770,40
20230629,132200,565283270,2765,2760,2770,2760,505
20230629,132100,563889425,2760,2760,2760,2760,822
20230629,132000,561620705,2765,2765,2765,2765,1156
20230629,131900,558424365,2765,2765,2765,2765,1016
20230629,131800,555615125,2760,2760,2760,2760,178
20230629,131700,555123845,2755,2755,2755,2755,0
20230629,131600,555123845,2755,2760,2760,2755,1759
20230629,131500,550277790,2760,2760,2760,2760,800
20230629,131400,548069790,2775,2760,2775,2760,31
20230629,131300,547984215,2760,2760,2760,2760,3820
20230629,131200,537441015,2775,2775,2775,2775,0
20230629,131100,537441015,2775,2775,2775,2775,0
20230629,131000,537441015,2775,2775,2775,2775,0
20230629,130900,537441015,2775,2775,2775,2775,0
20230629,130800,537441015,2775,2775,2775,2775,0
20230629,130700,537441015,2775,2775,2775,2775,0
20230629,130600,537441015,2775,2775,2775,2775,0
20230629,130500,537441015,2775,2775,2775,2775,1
20230629,130400,537438240,2755,2765,2780,2750,10212
20230629,130300,509262110,2765,2765,2765,2765,0
20230629,130200,509262110,2765,2765,2765,2765,2184
20230629,130100,503223350,2765,2780,2780,2765,15399
20230629,130000,460626390,2780,2770,2780,2770,204
20230629,125900,460061270,2780,2780,2780,2780,5
20230629,125800,460047370,2780,2780,2780,2780,1
20230629,125700,460044590,2780,2780,2780,2780,0
20230629,125600,460044590,2780,2780,2780,2780,0
20230629,125500,460044590,2780,2780,2780,2780,0
20230629,125400,460044590,2780,2775,2780,2775,3
20230629,125300,460036260,2775,2775,2775,2775,0
20230629,125200,460036260,2775,2775,2775,2775,11
20230629,125100,460005735,2775,2770,2775,2770,3502
20230629,125000,450288755,2770,2770,2770,2770,2104
20230629,124900,444460675,2770,2770,2770,2770,16
20230629,124800,444416355,2770,2770,2770,2770,1469
20230629,124700,440347225,2770,2770,2770,2770,10
20230629,124600,440319525,2770,2770,2770,2770,15
20230629,124500,440277975,2770,2770,2770,2770,6
20230629,124400,440261355,2775,2775,2775,2775,2
20230629,124300,440255805,2775,2780,2780,2765,40
20230629,124200,440144985,2770,2770,2770,2770,5
20230629,124100,440131135,2770,2770,2770,2770,500
20230629,124000,438746135,2770,2770,2770,2770,443
20230629,123900,437519025,2775,2775,2775,2775,1
20230629,123800,437516250,2775,2770,2775,2770,5165
20230629,123700,423206700,2775,2770,2775,2770,800
20230629,123600,420988200,2780,2780,2780,2780,0
20230629,123500,420988200,2780,2775,2780,2775,1803
20230629,123400,415984865,2775,2770,2775,2770,1266
20230629,123300,412477985,2775,2775,2775,2775,121
20230629,123200,412142210,2775,2775,2775,2775,1
20230629,123100,412139435,2775,2775,2775,2775,10
20230629,123000,412111685,2780,2780,2780,2780,1
20230629,122900,412108905,2780,2780,2780,2780,0
20230629,122800,412108905,2780,2780,2780,2780,0
20230629,122700,412108905,2780,2770,2780,2770,3
20230629,122600,412100575,2775,2775,2775,2775,5
20230629,122500,412086700,2770,2780,2780,2770,36
20230629,122400,411986680,2780,2775,2780,2770,5199
20230629,122300,397584350,2780,2775,2780,2775,2007
20230629,122200,392014915,2775,2775,2775,2775,115
20230629,122100,391695790,2775,2775,2775,2775,0
20230629,122000,391695790,2775,2775,2775,2775,10
20230629,121900,391668040,2775,2775,2775,2775,3528
20230629,121800,381877840,2775,2775,2775,2775,411
20230629,121700,380737315,2775,2775,2775,2775,4
20230629,121600,380726215,2775,2775,2775,2775,1
20230629,121500,380723440,2770,2775,2775,2770,1209
20230629,121400,377374410,2775,2775,2780,2775,374
20230629,121300,376336545,2780,2775,2780,2770,514
20230629,121200,374910255,2775,2775,2780,2775,226
20230629,121100,374283095,2775,2770,2775,2770,511
20230629,121000,372867070,2775,2780,2780,2775,261
20230629,120900,372142625,2775,2775,2775,2775,521
20230629,120800,370696850,2780,2780,2780,2780,0
20230629,120700,370696850,2780,2780,2780,2780,0
20230629,120600,370696850,2780,2775,2780,2775,353
20230629,120500,369717270,2780,2770,2780,2770,5
20230629,120400,369703410,2780,2775,2780,2775,716
20230629,120300,367716500,2780,2780,2780,2780,0
20230629,120200,367716500,2780,2775,2780,2775,720
20230629,120100,365718490,2775,2775,2775,2775,536
20230629,120000,364231090,2780,2780,2780,2780,6
20230629,115900,364214410,2785,2785,2785,2785,2
20230629,115800,364208840,2780,2780,2780,2780,0
20230629,115700,364208840,2780,2780,2780,2780,195
20230629,115600,363666740,2780,2780,2780,2780,258
20230629,115500,362949500,2790,2790,2790,2790,0
20230629,115400,362949500,2790,2790,2790,2790,0
20230629,115300,362949500,2790,2775,2790,2770,1618
20230629,115200,358461520,2775,2775,2775,2775,0
20230629,115100,358461520,2775,2775,2775,2775,417
20230629,115000,357304345,2775,2780,2780,2775,2690
20230629,114900,349838595,2790,2790,2790,2790,0
20230629,114800,349838595,2790,2790,2790,2790,0
20230629,114700,349838595,2790,2790,2790,2790,0
20230629,114600,349838595,2790,2790,2790,2790,96
20230629,114500,349570755,2780,2780,2780,2780,17
20230629,114400,349523495,2780,2780,2780,2780,98
20230629,114300,349251055,2780,2785,2785,2780,62
20230629,114200,349078390,2790,2790,2790,2790,0
20230629,114100,349078390,2790,2790,2790,2790,0
20230629,114000,349078390,2790,2790,2790,2790,10
20230629,113900,349050490,2790,2790,2790,2790,0
20230629,113800,349050490,2790,2790,2790,2790,15
20230629,113700,349008640,2790,2790,2790,2790,0
20230629,113600,349008640,2790,2790,2790,2790,40
20230629,113500,348897040,2790,2790,2790,2790,0
20230629,113400,348897040,2790,2790,2790,2790,100
20230629,113300,348618040,2790,2790,2790,2790,2
20230629,113200,348612460,2790,2790,2790,2790,4
20230629,113100,348601300,2790,2790,2790,2790,73
20230629,113000,348397630,2790,2790,2790,2785,12
20230629,112900,348364170,2790,2780,2795,2780,155
20230629,112800,347933220,2785,2785,2785,2785,69
20230629,112700,347741055,2790,2790,2790,2790,0
20230629,112600,347741055,2790,2790,2790,2790,0
20230629,112500,347741055,2790,2790,2790,2790,0
20230629,112400,347741055,2790,2785,2790,2785,919
20230629,112300,345177105,2790,2790,2790,2790,7
20230629,112200,345157575,2780,2775,2780,2775,3512
20230629,112100,335394290,2775,2780,2780,2775,3031
20230629,112000,326983250,2785,2785,2785,2785,1
20230629,111900,326980465,2785,2785,2785,2785,0
20230629,111800,326980465,2785,2785,2785,2785,362
20230629,111700,325972295,2785,2785,2785,2785,140
20230629,111600,325582395,2785,2785,2785,2785,1
20230629,111500,325579610,2780,2785,2785,2780,15
20230629,111400,325537855,2775,2775,2775,2775,1
20230629,111300,325535080,2785,2785,2785,2780,106
20230629,111200,325240145,2785,2770,2785,2770,1587
20230629,111100,320844095,2765,2765,2765,2765,3000
20230629,111000,312549095,2770,2775,2785,2770,2829
20230629,110900,304711590,2785,2785,2785,2775,1902
20230629,110800,299432405,2785,2785,2785,2780,31
20230629,110700,299346195,2780,2790,2790,2780,7926
20230629,110600,277311835,2790,2790,2790,2780,1007
20230629,110500,274512305,2790,2790,2790,2790,8
20230629,110400,274489985,2790,2785,2795,2785,1019
20230629,110300,271652015,2795,2795,2795,2790,28
20230629,110200,271573830,2795,2785,2795,2785,2121
20230629,110100,265666695,2785,2785,2785,2785,330
20230629,110000,264747645,2785,2785,2785,2785,1176
20230629,105900,261472485,2785,2785,2785,2785,6
20230629,105800,261455775,2785,2785,2785,2785,0
20230629,105700,261455775,2785,2780,2785,2780,1943
20230629,105600,256045350,2780,2780,2780,2780,1173
20230629,105500,252784410,2780,2780,2780,2780,0
20230629,105400,252784410,2780,2800,2800,2780,501
20230629,105300,251390110,2780,2800,2800,2780,7276
20230629,105200,231147845,2785,2785,2785,2785,0
20230629,105100,231147845,2785,2785,2785,2785,103
20230629,105000,230860990,2800,2800,2800,2800,0
20230629,104900,230860990,2800,2785,2800,2785,663
20230629,104800,229014460,2785,2795,2795,2785,2738
20230629,104700,221384130,2795,2795,2795,2795,2
20230629,104600,221378540,2785,2785,2785,2785,714
20230629,104500,219390050,2795,2795,2795,2790,18
20230629,104400,219339750,2780,2795,2805,2780,5841
20230629,104300,203066085,2805,2795,2805,2795,509
20230629,104200,201643400,2805,2800,2805,2795,98
20230629,104100,201369395,2805,2795,2805,2795,4084
20230629,104000,189954565,2795,2790,2795,2790,3222
20230629,103900,180965130,2790,2795,2795,2790,3641
20230629,103800,170798015,2805,2800,2805,2800,306
20230629,103700,169941190,2800,2800,2800,2800,6923
20230629,103600,150556790,2805,2805,2805,2805,1
20230629,103500,150553985,2805,2805,2805,2805,1852
20230629,103400,145359125,2810,2810,2810,2810,0
20230629,103300,145359125,2810,2810,2810,2810,100
20230629,103200,145078125,2810,2810,2810,2810,0
20230629,103100,145078125,2810,2810,2810,2810,0
20230629,103000,145078125,2810,2810,2810,2810,2
20230629,102900,145072505,2810,2810,2810,2810,3
20230629,102800,145064075,2805,2805,2805,2805,2343
20230629,102700,138491960,2810,2805,2810,2805,682
20230629,102600,136578945,2810,2805,2815,2805,3670
20230629,102500,126266240,2810,2810,2810,2805,618
20230629,102400,124532465,2810,2805,2810,2805,467
20230629,102300,123220960,2810,2810,2810,2810,1
20230629,102200,123218150,2805,2810,2810,2805,224
20230629,102100,122589710,2805,2805,2805,2805,100
20230629,102000,122309210,2810,2810,2810,2810,50
20230629,101900,122168710,2810,2810,2810,2810,0
20230629,101800,122168710,2810,2810,2810,2810,81
20230629,101700,121941100,2815,2815,2815,2810,46
20230629,101600,121811820,2815,2805,2815,2805,551
20230629,101500,120263755,2805,2810,2810,2805,1091
20230629,101400,117201505,2810,2815,2815,2810,6738
20230629,101300,98236640,2820,2820,2820,2820,0
20230629,101200,98236640,2820,2820,2820,2820,201
20230629,101100,97669820,2815,2815,2820,2815,12
20230629,101000,97636035,2815,2815,2815,2815,800
20230629,100900,95384035,2820,2820,2820,2820,102
20230629,100800,95096395,2820,2820,2820,2820,0
20230629,100700,95096395,2820,2820,2820,2820,530
20230629,100600,93601795,2815,2815,2815,2815,500
20230629,100500,92194295,2820,2820,2820,2820,0
20230629,100400,92194295,2820,2820,2820,2820,3
20230629,100300,92185835,2815,2815,2815,2815,76
20230629,100200,91971895,2820,2820,2820,2820,0
20230629,100100,91971895,2820,2815,2820,2815,4
20230629,100000,91960625,2820,2820,2820,2820,7
20230629,095900,91940885,2820,2820,2820,2815,514
20230629,095800,90493930,2820,2815,2820,2815,2311
20230629,095700,83988460,2815,2815,2815,2815,15
20230629,095600,83946235,2815,2815,2815,2815,441
20230629,095500,82704820,2810,2810,2810,2810,9
20230629,095400,82679530,2805,2805,2805,2805,0
20230629,095300,82679530,2805,2810,2815,2805,1157
20230629,095200,79433780,2815,2815,2815,2815,0
20230629,095100,79433780,2815,2810,2815,2810,105
20230629,095000,79138705,2810,2810,2810,2810,33
20230629,094900,79045975,2810,2810,2810,2810,0
20230629,094800,79045975,2810,2810,2810,2810,684
20230629,094700,77123935,2810,2810,2810,2810,2
20230629,094600,77118315,2810,2810,2810,2810,1858
20230629,094500,71897335,2810,2815,2815,2810,60
20230629,094400,71728585,2815,2815,2815,2815,100
20230629,094300,71447085,2815,2815,2815,2815,3
20230629,094200,71438640,2810,2810,2810,2810,0
20230629,094100,71438640,2810,2810,2810,2810,304
20230629,094000,70584400,2815,2815,2815,2815,42
20230629,093900,70466170,2820,2815,2820,2815,1004
20230629,093800,67639890,2815,2815,2815,2815,30
20230629,093700,67555440,2815,2815,2815,2815,1
20230629,093600,67552625,2815,2815,2815,2815,1
20230629,093500,67549810,2815,2820,2820,2815,8
20230629,093400,67527280,2815,2815,2820,2815,2183
20230629,093300,61382120,2815,2810,2815,2810,8
20230629,093200,61359625,2810,2815,2815,2810,635
20230629,093100,59575250,2810,2815,2815,2810,6446
20230629,093000,41437760,2815,2820,2820,2815,501
20230629,092900,40027440,2820,2820,2820,2820,134
20230629,092800,39649560,2825,2820,2825,2820,158
20230629,092700,39203260,2825,2825,2825,2815,8
20230629,092600,39180670,2825,2815,2825,2815,65
20230629,092500,38997665,2815,2820,2825,2815,617
20230629,092400,37258215,2820,2820,2820,2820,734
20230629,092300,35188335,2825,2825,2830,2825,14
20230629,092200,35148775,2830,2830,2830,2830,0
20230629,092100,35148775,2830,2830,2830,2815,1200
20230629,092000,31767070,2830,2825,2830,2825,22
20230629,091900,31704910,2830,2825,2830,2825,242
20230629,091800,31021235,2825,2825,2830,2825,1969
20230629,091700,25457310,2825,2825,2830,2820,1044
20230629,091600,22508075,2825,2825,2830,2825,1232
20230629,091500,19027655,2820,2830,2830,2820,224
20230629,091400,18395955,2820,2820,2830,2820,55
20230629,091300,18240805,2820,2815,2820,2815,1006
20230629,091200,15403910,2815,2815,2815,2815,562
20230629,091100,13821880,2815,2815,2820,2815,2279
20230629,091000,7406480,2820,2815,2820,2815,150
20230629,090900,6984195,2820,2820,2820,2820,1
20230629,090800,6981375,2820,2815,2820,2815,56
20230629,090700,6823715,2815,2820,2820,2815,198
20230629,090600,6266320,2820,2825,2825,2820,357
20230629,090500,5257900,2830,2830,2830,2830,14
20230629,090400,5218280,2835,2820,2835,2815,555
20230629,090300,3648645,2820,2820,2820,2810,522
20230629,090200,2181635,2820,2815,2820,2815,211
20230629,090100,1587660,2815,2815,2815,2815,1
20230629,090000,1584845,2815,2815,2815,2815,563