stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191500,660879860,12200,12200,12200,12200,248
20230629,191400,660879860,12200,12200,12200,12200,0
20230629,191300,660879860,12200,12200,12200,12200,0
20230629,191200,660879860,12200,12200,12200,12200,0
20230629,191100,660879860,12200,12200,12200,12200,0
20230629,191000,660879860,12200,12200,12200,12200,0
20230629,190900,660879860,12200,12200,12200,12200,0
20230629,190800,660879860,12200,12200,12200,12200,0
20230629,190700,660879860,12200,12200,12200,12200,0
20230629,190600,660879860,12200,12200,12200,12200,0
20230629,190500,660879860,12200,12200,12200,12200,0
20230629,190400,660879860,12200,12200,12200,12200,0
20230629,190300,660879860,12200,12200,12200,12200,0
20230629,190200,660879860,12200,12200,12200,12200,0
20230629,190100,660879860,12200,12200,12200,12200,0
20230629,190000,660879860,12200,12200,12200,12200,0
20230629,185900,660879860,12200,12200,12200,12200,0
20230629,185800,660879860,12200,12200,12200,12200,0
20230629,185700,660879860,12200,12200,12200,12200,0
20230629,185600,660879860,12200,12200,12200,12200,0
20230629,185500,660879860,12200,12200,12200,12200,0
20230629,185400,660879860,12200,12200,12200,12200,0
20230629,185300,660879860,12200,12200,12200,12200,0
20230629,185200,660879860,12200,12200,12200,12200,0
20230629,185100,660879860,12200,12200,12200,12200,0
20230629,185000,660879860,12200,12200,12200,12200,0
20230629,184900,660879860,12200,12200,12200,12200,0
20230629,184800,660879860,12200,12200,12200,12200,0
20230629,184700,660879860,12200,12200,12200,12200,0
20230629,184600,660879860,12200,12200,12200,12200,0
20230629,184500,660879860,12200,12200,12200,12200,248
20230629,184400,660879860,12200,12200,12200,12200,0
20230629,184300,660879860,12200,12200,12200,12200,0
20230629,184200,660879860,12200,12200,12200,12200,0
20230629,184100,660879860,12200,12200,12200,12200,0
20230629,184000,660879860,12200,12200,12200,12200,0
20230629,183900,660879860,12200,12200,12200,12200,0
20230629,183800,660879860,12200,12200,12200,12200,0
20230629,183700,660879860,12200,12200,12200,12200,0
20230629,183600,660879860,12200,12200,12200,12200,0
20230629,183500,660879860,12200,12200,12200,12200,0
20230629,183400,660879860,12200,12200,12200,12200,0
20230629,183300,660879860,12200,12200,12200,12200,0
20230629,183200,660879860,12200,12200,12200,12200,0
20230629,183100,660879860,12200,12200,12200,12200,0
20230629,183000,660879860,12200,12200,12200,12200,0
20230629,182900,660879860,12200,12200,12200,12200,0
20230629,182800,660879860,12200,12200,12200,12200,0
20230629,182700,660879860,12200,12200,12200,12200,0
20230629,182600,660879860,12200,12200,12200,12200,0
20230629,182500,660879860,12200,12200,12200,12200,0
20230629,182400,660879860,12200,12200,12200,12200,0
20230629,182300,660879860,12200,12200,12200,12200,0
20230629,182200,660879860,12200,12200,12200,12200,0
20230629,182100,660879860,12200,12200,12200,12200,0
20230629,182000,660879860,12200,12200,12200,12200,0
20230629,181900,660879860,12200,12200,12200,12200,0
20230629,181800,660879860,12200,12200,12200,12200,0
20230629,181700,660879860,12200,12200,12200,12200,0
20230629,181600,660879860,12200,12200,12200,12200,0
20230629,181500,660879860,12200,12200,12200,12200,248
20230629,181400,660879860,12200,12200,12200,12200,0
20230629,181300,660879860,12200,12200,12200,12200,0
20230629,181200,660879860,12200,12200,12200,12200,0
20230629,181100,660879860,12200,12200,12200,12200,0
20230629,181000,660879860,12200,12200,12200,12200,0
20230629,180900,660879860,12200,12200,12200,12200,0
20230629,180800,660879860,12200,12200,12200,12200,0
20230629,180700,660879860,12200,12200,12200,12200,0
20230629,180600,660879860,12200,12200,12200,12200,0
20230629,180500,660879860,12200,12200,12200,12200,0
20230629,180400,660879860,12200,12200,12200,12200,0
20230629,180300,660879860,12200,12200,12200,12200,0
20230629,180200,660879860,12200,12200,12200,12200,0
20230629,180100,660879860,12200,12200,12200,12200,0
20230629,180000,660879860,12200,12200,12200,12200,0
20230629,175900,660879860,12200,12200,12200,12200,0
20230629,175800,660879860,12200,12200,12200,12200,0
20230629,175700,660879860,12200,12200,12200,12200,0
20230629,175600,660879860,12200,12200,12200,12200,0
20230629,175500,660879860,12200,12200,12200,12200,0
20230629,175400,660879860,12200,12200,12200,12200,0
20230629,175300,660879860,12200,12200,12200,12200,0
20230629,175200,660879860,12200,12200,12200,12200,0
20230629,175100,660879860,12200,12200,12200,12200,0
20230629,175000,660879860,12200,12200,12200,12200,0
20230629,174900,660879860,12200,12200,12200,12200,0
20230629,174800,660879860,12200,12200,12200,12200,0
20230629,174700,660879860,12200,12200,12200,12200,0
20230629,174600,660879860,12200,12200,12200,12200,0
20230629,174500,660879860,12200,12200,12200,12200,248
20230629,174400,660879860,12200,12200,12200,12200,0
20230629,174300,660879860,12200,12200,12200,12200,0
20230629,174200,660879860,12200,12200,12200,12200,0
20230629,174100,660879860,12200,12200,12200,12200,0
20230629,174000,660879860,12200,12200,12200,12200,0
20230629,173900,660879860,12200,12200,12200,12200,0
20230629,173800,660879860,12200,12200,12200,12200,0
20230629,173700,660879860,12200,12200,12200,12200,0
20230629,173600,660879860,12200,12200,12200,12200,0
20230629,173500,660879860,12200,12200,12200,12200,0
20230629,173400,660879860,12200,12200,12200,12200,0
20230629,173300,660879860,12200,12200,12200,12200,0
20230629,173200,660879860,12200,12200,12200,12200,0
20230629,173100,660879860,12200,12200,12200,12200,0
20230629,173000,660879860,12200,12200,12200,12200,0
20230629,172900,660879860,12200,12200,12200,12200,0
20230629,172800,660879860,12200,12200,12200,12200,0
20230629,172700,660879860,12200,12200,12200,12200,0
20230629,172600,660879860,12200,12200,12200,12200,0
20230629,172500,660879860,12200,12200,12200,12200,0
20230629,172400,660879860,12200,12200,12200,12200,0
20230629,172300,660879860,12200,12200,12200,12200,0
20230629,172200,660879860,12200,12200,12200,12200,0
20230629,172100,660879860,12200,12200,12200,12200,0
20230629,172000,660879860,12200,12200,12200,12200,0
20230629,171900,660879860,12200,12200,12200,12200,0
20230629,171800,660879860,12200,12200,12200,12200,0
20230629,171700,660879860,12200,12200,12200,12200,0
20230629,171600,660879860,12200,12200,12200,12200,0
20230629,171500,660879860,12200,12200,12200,12200,248
20230629,171400,660879860,12200,12200,12200,12200,0
20230629,171300,660879860,12200,12200,12200,12200,0
20230629,171200,660879860,12200,12200,12200,12200,0
20230629,171100,660879860,12200,12200,12200,12200,0
20230629,171000,660879860,12200,12200,12200,12200,0
20230629,170900,660879860,12200,12200,12200,12200,0
20230629,170800,660879860,12200,12200,12200,12200,0
20230629,170700,660879860,12200,12200,12200,12200,0
20230629,170600,660879860,12200,12200,12200,12200,0
20230629,170500,660879860,12200,12200,12200,12200,0
20230629,170400,660879860,12200,12200,12200,12200,0
20230629,170300,660879860,12200,12200,12200,12200,0
20230629,170200,660879860,12200,12200,12200,12200,0
20230629,170100,660879860,12200,12200,12200,12200,0
20230629,170000,660879860,12200,12200,12200,12200,0
20230629,165900,660879860,12200,12200,12200,12200,0
20230629,165800,660879860,12200,12200,12200,12200,0
20230629,165700,660879860,12200,12200,12200,12200,0
20230629,165600,660879860,12200,12200,12200,12200,0
20230629,165500,660879860,12200,12200,12200,12200,0
20230629,165400,660879860,12200,12200,12200,12200,0
20230629,165300,660879860,12200,12200,12200,12200,0
20230629,165200,660879860,12200,12200,12200,12200,0
20230629,165100,660879860,12200,12200,12200,12200,0
20230629,165000,660879860,12200,12200,12200,12200,0
20230629,164900,660879860,12200,12200,12200,12200,0
20230629,164800,660879860,12200,12200,12200,12200,0
20230629,164700,660879860,12200,12200,12200,12200,0
20230629,164600,660879860,12200,12200,12200,12200,0
20230629,164500,660879860,12200,12200,12200,12200,248
20230629,164400,660879860,12200,12200,12200,12200,0
20230629,164300,660879860,12200,12200,12200,12200,0
20230629,164200,660879860,12200,12200,12200,12200,0
20230629,164100,660879860,12200,12200,12200,12200,0
20230629,164000,660879860,12200,12200,12200,12200,0
20230629,163900,660879860,12200,12200,12200,12200,0
20230629,163800,660879860,12200,12200,12200,12200,0
20230629,163700,660879860,12200,12200,12200,12200,0
20230629,163600,660879860,12200,12200,12200,12200,0
20230629,163500,660879860,12200,12200,12200,12200,0
20230629,163400,660879860,12200,12200,12200,12200,0
20230629,163300,660879860,12200,12200,12200,12200,0
20230629,163200,660879860,12200,12200,12200,12200,0
20230629,163100,660879860,12200,12200,12200,12200,0
20230629,163000,660879860,12200,12200,12200,12200,0
20230629,162900,660879860,12200,12200,12200,12200,0
20230629,162800,660879860,12200,12200,12200,12200,0
20230629,162700,660879860,12200,12200,12200,12200,0
20230629,162600,660879860,12200,12200,12200,12200,0
20230629,162500,660879860,12200,12200,12200,12200,0
20230629,162400,660879860,12200,12200,12200,12200,0
20230629,162300,660879860,12200,12200,12200,12200,0
20230629,162200,660879860,12200,12200,12200,12200,0
20230629,162100,660879860,12200,12200,12200,12200,0
20230629,162000,660879860,12200,12200,12200,12200,0
20230629,161900,660879860,12200,12200,12200,12200,0
20230629,161800,660879860,12200,12200,12200,12200,0
20230629,161700,660879860,12200,12200,12200,12200,0
20230629,161600,660879860,12200,12200,12200,12200,0
20230629,161500,660879860,12200,12200,12200,12200,248
20230629,161400,660879860,12200,12200,12200,12200,0
20230629,161300,660879860,12200,12200,12200,12200,0
20230629,161200,660879860,12200,12200,12200,12200,0
20230629,161100,660879860,12200,12200,12200,12200,0
20230629,161000,660879860,12200,12200,12200,12200,0
20230629,160900,660879860,12200,12200,12200,12200,0
20230629,160800,660879860,12200,12200,12200,12200,0
20230629,160700,660879860,12200,12200,12200,12200,0
20230629,160600,660879860,12200,12200,12200,12200,0
20230629,160500,660879860,12200,12200,12200,12200,0
20230629,160400,660879860,12200,12200,12200,12200,0
20230629,160300,660879860,12200,12200,12200,12200,0
20230629,160200,660879860,12200,12200,12200,12200,0
20230629,160100,660879860,12200,12200,12200,12200,0
20230629,160000,660879860,12200,12200,12200,12200,0
20230629,155900,660879860,12200,12200,12200,12200,0
20230629,155800,660879860,12200,12200,12200,12200,0
20230629,155700,660879860,12200,12200,12200,12200,0
20230629,155600,660879860,12200,12200,12200,12200,0
20230629,155500,660879860,12200,12200,12200,12200,0
20230629,155400,660879860,12200,12200,12200,12200,0
20230629,155300,660879860,12200,12200,12200,12200,0
20230629,155200,660879860,12200,12200,12200,12200,0
20230629,155100,660879860,12200,12200,12200,12200,0
20230629,155000,660879860,12200,12200,12200,12200,0
20230629,154900,660879860,12200,12200,12200,12200,0
20230629,154800,660879860,12200,12200,12200,12200,0
20230629,154700,660879860,12200,12200,12200,12200,0
20230629,154600,660879860,12200,12200,12200,12200,0
20230629,154500,660879860,12200,12200,12200,12200,248
20230629,154400,660879860,12200,12200,12200,12200,0
20230629,154300,660879860,12200,12200,12200,12200,0
20230629,154200,660879860,12200,12200,12200,12200,0
20230629,154100,660879860,12200,12200,12200,12200,0
20230629,154000,660879860,12200,12200,12200,12200,0
20230629,153900,660879860,12200,12200,12200,12200,0
20230629,153800,660879860,12200,12200,12200,12200,0
20230629,153700,660879860,12200,12200,12200,12200,0
20230629,153600,660879860,12200,12200,12200,12200,0
20230629,153500,660879860,12200,12200,12200,12200,0
20230629,153400,660879860,12200,12200,12200,12200,0
20230629,153300,660879860,12200,12200,12200,12200,0
20230629,153200,660879860,12200,12200,12200,12200,0
20230629,153100,660879860,12200,12200,12200,12200,0
20230629,153000,660879860,12200,12200,12200,12200,248
20230629,152900,657854260,12220,12220,12220,12220,0
20230629,152800,657854260,12220,12220,12220,12220,0
20230629,152700,657854260,12220,12220,12220,12220,0
20230629,152600,657854260,12220,12220,12220,12220,0
20230629,152500,657854260,12220,12220,12220,12220,0
20230629,152400,657854260,12220,12220,12220,12220,0
20230629,152300,657854260,12220,12220,12220,12220,0
20230629,152200,657854260,12220,12220,12220,12220,0
20230629,152100,657854260,12220,12220,12220,12220,0
20230629,152000,657854260,12220,12220,12220,12220,0
20230629,151900,657854260,12220,12150,12220,12140,179
20230629,151800,655678950,12150,12140,12150,12130,419
20230629,151700,650596010,12150,12140,12150,12140,19
20230629,151600,650365200,12130,12130,12140,12130,152
20230629,151500,648520450,12130,12130,12130,12130,134
20230629,151400,646895030,12130,12130,12130,12130,55
20230629,151300,646227880,12120,12120,12150,12120,1423
20230629,151200,628981090,12120,12110,12140,12110,129
20230629,151100,627415400,12110,12120,12120,12100,450
20230629,151000,621964260,12120,12130,12130,12120,209
20230629,150900,619429300,12130,12100,12170,12100,196
20230629,150800,617054950,12160,12140,12160,12100,2064
20230629,150700,592053270,12140,12140,12140,12140,0
20230629,150600,592053270,12140,12150,12150,12140,98
20230629,150500,590862680,12140,12160,12160,12140,230
20230629,150400,588068010,12160,12140,12160,12140,70
20230629,150300,587218100,12140,12140,12140,12140,18
20230629,150200,586999580,12150,12150,12150,12150,161
20230629,150100,585043430,12230,12150,12230,12150,77
20230629,150000,584107560,12150,12160,12160,12150,1813
20230629,145900,562063880,12160,12160,12160,12160,6
20230629,145800,561990920,12160,12170,12170,12160,7
20230629,145700,561905770,12160,12160,12160,12160,37
20230629,145600,561455850,12160,12180,12180,12160,318
20230629,145500,557587730,12180,12170,12180,12170,11
20230629,145400,557453830,12160,12170,12170,12160,80
20230629,145300,556481010,12170,12170,12170,12170,54
20230629,145200,555823830,12160,12170,12170,12160,71
20230629,145100,554960030,12170,12160,12170,12160,62
20230629,145000,554205760,12170,12160,12170,12160,60
20230629,144900,553476120,12160,12170,12170,12160,53
20230629,144800,552831400,12200,12170,12230,12170,59
20230629,144700,552111390,12160,12160,12220,12160,269
20230629,144600,548839540,12170,12170,12170,12170,410
20230629,144500,543849840,12180,12170,12180,12170,70
20230629,144400,542997540,12170,12170,12170,12170,168
20230629,144300,540952980,12170,12170,12190,12170,128
20230629,144200,539394460,12180,12190,12190,12180,229
20230629,144100,536604900,12190,12180,12190,12180,190
20230629,144000,534288810,12190,12200,12200,12180,78
20230629,143900,533338560,12190,12180,12190,12180,200
20230629,143800,530902250,12180,12210,12210,12180,75
20230629,143700,529988270,12210,12180,12290,12180,144
20230629,143600,528224570,12180,12170,12180,12170,68
20230629,143500,527396350,12170,12170,12180,12170,90
20230629,143400,526300520,12160,12160,12160,12160,61
20230629,143300,525558760,12160,12160,12210,12160,91
20230629,143200,524452100,12250,12160,12250,12160,85
20230629,143100,523417280,12160,12170,12210,12160,349
20230629,143000,519171680,12170,12170,12170,12170,64
20230629,142900,518392800,12180,12180,12180,12170,100
20230629,142800,517174810,12180,12180,12190,12180,68
20230629,142700,516346560,12180,12180,12190,12180,162
20230629,142600,514373390,12180,12180,12180,12180,104
20230629,142500,513106670,12180,12180,12190,12180,72
20230629,142400,512229610,12180,12180,12180,12180,61
20230629,142300,511486630,12180,12190,12190,12180,87
20230629,142200,510426400,12190,12200,12200,12190,798
20230629,142100,500691390,12200,12190,12200,12190,1035
20230629,142000,488065160,12190,12190,12200,12190,270
20230629,141900,484773460,12200,12190,12200,12190,1083
20230629,141800,471562280,12200,12230,12230,12200,1120
20230629,141700,457883920,12230,12230,12260,12230,89
20230629,141600,456795150,12230,12220,12230,12220,61
20230629,141500,456049430,12220,12220,12220,12220,60
20230629,141400,455316230,12220,12220,12220,12220,63
20230629,141300,454546370,12220,12220,12220,12220,91
20230629,141200,453434350,12220,12230,12230,12220,160
20230629,141100,451478240,12240,12240,12240,12240,44
20230629,141000,450939680,12250,12220,12250,12220,64
20230629,140900,450157220,12220,12210,12230,12210,99
20230629,140800,448947260,12210,12220,12220,12210,197
20230629,140700,446541780,12220,12220,12220,12220,91
20230629,140600,445429760,12230,12230,12230,12220,38
20230629,140500,444965030,12240,12230,12240,12230,64
20230629,140400,444182290,12230,12250,12270,12230,168
20230629,140300,442124950,12250,12250,12260,12250,85
20230629,140200,441083470,12250,12250,12250,12250,60
20230629,140100,440348470,12250,12250,12260,12250,100
20230629,140000,439123460,12260,12260,12260,12260,68
20230629,135900,438289780,12260,12270,12270,12260,49
20230629,135800,437688560,12270,12290,12290,12270,255
20230629,135700,434557660,12290,12290,12290,12290,59
20230629,135600,433832550,12290,12300,12310,12290,324
20230629,135500,429847560,12310,12310,12310,12300,217
20230629,135400,427176570,12310,12320,12320,12310,75
20230629,135300,426253180,12320,12320,12330,12320,191
20230629,135200,423899700,12320,12340,12340,12320,45
20230629,135100,423344840,12340,12340,12340,12330,54
20230629,135000,422678790,12340,12340,12350,12340,64
20230629,134900,421888990,12340,12340,12340,12340,61
20230629,134800,421136250,12350,12350,12350,12350,56
20230629,134700,420444650,12360,12360,12360,12360,179
20230629,134600,418232210,12360,12360,12360,12360,61
20230629,134500,417478250,12360,12360,12360,12360,32
20230629,134400,417082730,12360,12360,12360,12360,0
20230629,134300,417082730,12360,12360,12360,12360,11
20230629,134200,416946770,12370,12370,12370,12370,0
20230629,134100,416946770,12370,12370,12370,12370,0
20230629,134000,416946770,12370,12370,12370,12370,0
20230629,133900,416946770,12370,12370,12370,12370,0
20230629,133800,416946770,12370,12370,12370,12370,0
20230629,133700,416946770,12370,12370,12370,12370,5
20230629,133600,416884920,12360,12360,12360,12360,11
20230629,133500,416748960,12350,12360,12360,12350,462
20230629,133400,411042640,12360,12360,12360,12360,0
20230629,133300,411042640,12360,12390,12390,12360,2769
20230629,133200,376787630,12390,12400,12400,12390,394
20230629,133100,371902420,12410,12410,12410,12410,193
20230629,133000,369507290,12420,12420,12420,12420,8
20230629,132900,369407930,12420,12420,12420,12420,0
20230629,132800,369407930,12420,12420,12420,12420,0
20230629,132700,369407930,12420,12430,12430,12420,314
20230629,132600,365507770,12430,12430,12430,12430,0
20230629,132500,365507770,12430,12430,12430,12430,1
20230629,132400,365495340,12440,12440,12440,12440,21
20230629,132300,365234100,12440,12440,12440,12440,20
20230629,132200,364985300,12430,12430,12430,12430,1
20230629,132100,364972870,12430,12430,12430,12430,19
20230629,132000,364736700,12430,12430,12430,12430,1
20230629,131900,364724270,12440,12440,12440,12440,1
20230629,131800,364711830,12440,12440,12440,12440,90
20230629,131700,363592230,12440,12430,12440,12430,263
20230629,131600,360322140,12440,12440,12440,12440,6
20230629,131500,360247500,12440,12440,12440,12440,214
20230629,131400,357585340,12440,12440,12440,12440,0
20230629,131300,357585340,12440,12440,12440,12440,1
20230629,131200,357572900,12450,12450,12450,12450,1
20230629,131100,357560450,12450,12450,12450,12450,0
20230629,131000,357560450,12450,12450,12450,12450,0
20230629,130900,357560450,12450,12450,12450,12450,0
20230629,130800,357560450,12450,12450,12450,12450,0
20230629,130700,357560450,12450,12440,12450,12440,550
20230629,130600,350714060,12440,12440,12440,12440,0
20230629,130500,350714060,12440,12440,12440,12440,0
20230629,130400,350714060,12440,12440,12440,12440,0
20230629,130300,350714060,12440,12440,12440,12440,0
20230629,130200,350714060,12440,12440,12440,12440,102
20230629,130100,349445180,12440,12440,12440,12440,0
20230629,130000,349445180,12440,12440,12440,12440,0
20230629,125900,349445180,12440,12450,12450,12440,53
20230629,125800,348785360,12440,12440,12440,12440,45
20230629,125700,348225560,12440,12440,12440,12440,0
20230629,125600,348225560,12440,12440,12440,12440,0
20230629,125500,348225560,12440,12440,12440,12440,0
20230629,125400,348225560,12440,12440,12440,12440,10
20230629,125300,348101160,12450,12450,12450,12450,101
20230629,125200,346843710,12450,12450,12450,12450,15
20230629,125100,346656960,12440,12440,12440,12440,4
20230629,125000,346607200,12440,12440,12440,12440,10
20230629,124900,346482800,12440,12440,12440,12440,9
20230629,124800,346370840,12440,12440,12440,12440,6
20230629,124700,346296200,12440,12440,12440,12440,0
20230629,124600,346296200,12440,12440,12440,12440,0
20230629,124500,346296200,12440,12440,12440,12440,0
20230629,124400,346296200,12440,12450,12450,12440,422
20230629,124300,341042420,12460,12460,12460,12460,36
20230629,124200,340593860,12450,12450,12450,12450,1
20230629,124100,340581410,12440,12440,12440,12440,0
20230629,124000,340581410,12440,12440,12440,12440,0
20230629,123900,340581410,12440,12440,12440,12440,0
20230629,123800,340581410,12440,12440,12440,12440,0
20230629,123700,340581410,12440,12440,12440,12440,111
20230629,123600,339200570,12440,12440,12440,12440,49
20230629,123500,338591010,12440,12440,12440,12440,155
20230629,123400,336662810,12440,12450,12450,12440,15
20230629,123300,336476160,12430,12430,12430,12430,5
20230629,123200,336414010,12430,12430,12430,12430,0
20230629,123100,336414010,12430,12450,12450,12430,121
20230629,123000,334908360,12450,12450,12450,12450,1
20230629,122900,334895910,12450,12460,12460,12450,37
20230629,122800,334435170,12460,12460,12460,12460,0
20230629,122700,334435170,12460,12460,12460,12460,0
20230629,122600,334435170,12460,12460,12460,12460,0
20230629,122500,334435170,12460,12460,12460,12460,10
20230629,122400,334310570,12460,12460,12460,12460,5
20230629,122300,334248270,12460,12480,12480,12460,420
20230629,122200,329014770,12480,12480,12480,12480,5
20230629,122100,328952370,12480,12480,12480,12480,9
20230629,122000,328840050,12470,12470,12470,12470,0
20230629,121900,328840050,12470,12470,12470,12470,13
20230629,121800,328677940,12480,12480,12480,12480,0
20230629,121700,328677940,12480,12480,12480,12480,0
20230629,121600,328677940,12480,12480,12480,12480,0
20230629,121500,328677940,12480,12480,12480,12480,5
20230629,121400,328615540,12490,12490,12490,12490,0
20230629,121300,328615540,12490,12490,12490,12490,0
20230629,121200,328615540,12490,12490,12490,12490,0
20230629,121100,328615540,12490,12490,12490,12490,6
20230629,121000,328540600,12500,12500,12500,12500,0
20230629,120900,328540600,12500,12500,12500,12500,0
20230629,120800,328540600,12500,12500,12500,12500,0
20230629,120700,328540600,12500,12500,12500,12500,0
20230629,120600,328540600,12500,12500,12500,12500,0
20230629,120500,328540600,12500,12500,12500,12500,50
20230629,120400,327915600,12500,12500,12500,12500,0
20230629,120300,327915600,12500,12500,12500,12500,100
20230629,120200,326665600,12500,12500,12500,12500,53
20230629,120100,326003100,12500,12500,12500,12500,101
20230629,120000,324740600,12500,12500,12500,12500,12
20230629,115900,324590600,12500,12500,12500,12500,0
20230629,115800,324590600,12500,12480,12500,12480,4
20230629,115700,324540630,12480,12480,12480,12480,211
20230629,115600,321907350,12480,12480,12480,12480,0
20230629,115500,321907350,12480,12480,12480,12480,1
20230629,115400,321894870,12480,12490,12490,12480,190
20230629,115300,319523660,12480,12470,12500,12470,1118
20230629,115200,305570910,12480,12480,12480,12480,0
20230629,115100,305570910,12480,12480,12480,12480,0
20230629,115000,305570910,12480,12480,12480,12480,0
20230629,114900,305570910,12480,12480,12480,12480,0
20230629,114800,305570910,12480,12480,12480,12480,0
20230629,114700,305570910,12480,12480,12480,12480,50
20230629,114600,304946910,12480,12480,12480,12480,1
20230629,114500,304934430,12480,12480,12480,12480,0
20230629,114400,304934430,12480,12480,12480,12480,0
20230629,114300,304934430,12480,12480,12480,12480,22
20230629,114200,304659870,12480,12480,12480,12480,16
20230629,114100,304460190,12430,12430,12430,12430,0
20230629,114000,304460190,12430,12430,12430,12430,0
20230629,113900,304460190,12430,12430,12430,12430,300
20230629,113800,300731190,12430,12430,12430,12430,0
20230629,113700,300731190,12430,12430,12430,12430,0
20230629,113600,300731190,12430,12500,12500,12430,142
20230629,113500,298963280,12500,12500,12500,12500,0
20230629,113400,298963280,12500,12460,12500,12460,915
20230629,113300,287526890,12430,12430,12430,12430,114
20230629,113200,286109870,12430,12430,12430,12430,4
20230629,113100,286060150,12430,12430,12430,12430,0
20230629,113000,286060150,12430,12430,12430,12430,0
20230629,112900,286060150,12430,12430,12430,12430,1
20230629,112800,286047720,12430,12440,12440,12430,100
20230629,112700,284804360,12470,12470,12470,12470,0
20230629,112600,284804360,12470,12470,12470,12470,6
20230629,112500,284729540,12420,12430,12430,12420,130
20230629,112400,283114440,12430,12430,12430,12430,0
20230629,112300,283114440,12430,12430,12430,12430,80
20230629,112200,282120040,12420,12420,12420,12420,0
20230629,112100,282120040,12420,12420,12420,12420,0
20230629,112000,282120040,12420,12420,12420,12420,1
20230629,111900,282107620,12420,12420,12420,12420,6
20230629,111800,282033100,12420,12430,12430,12420,35
20230629,111700,281598300,12430,12460,12470,12430,57
20230629,111600,280889450,12460,12460,12460,12460,4
20230629,111500,280839610,12460,12460,12460,12460,0
20230629,111400,280839610,12460,12440,12460,12440,8
20230629,111300,280740000,12460,12460,12460,12460,0
20230629,111200,280740000,12460,12460,12460,12460,20
20230629,111100,280490800,12460,12430,12460,12420,344
20230629,111000,276214860,12440,12450,12450,12440,257
20230629,110900,273017280,12450,12450,12450,12450,3
20230629,110800,272979930,12460,12460,12460,12460,0
20230629,110700,272979930,12460,12450,12460,12450,156
20230629,110600,271037260,12460,12460,12460,12460,1
20230629,110500,271024800,12460,12460,12460,12460,0
20230629,110400,271024800,12460,12460,12460,12460,0
20230629,110300,271024800,12460,12460,12460,12460,0
20230629,110200,271024800,12460,12460,12460,12460,0
20230629,110100,271024800,12460,12460,12460,12460,0
20230629,110000,271024800,12460,12460,12460,12460,1
20230629,105900,271012340,12450,12450,12450,12450,32
20230629,105800,270613940,12450,12450,12450,12450,174
20230629,105700,268447640,12450,12450,12450,12450,21
20230629,105600,268186190,12450,12450,12450,12450,2
20230629,105500,268161290,12450,12450,12450,12450,0
20230629,105400,268161290,12450,12450,12450,12450,381
20230629,105300,263417840,12460,12460,12460,12460,226
20230629,105200,260601880,12460,12460,12460,12460,150
20230629,105100,258732880,12460,12460,12460,12460,5
20230629,105000,258670580,12460,12460,12460,12460,0
20230629,104900,258670580,12460,12460,12460,12460,0
20230629,104800,258670580,12460,12470,12470,12460,110
20230629,104700,257299880,12470,12470,12470,12470,498
20230629,104600,251089820,12470,12470,12470,12470,15
20230629,104500,250902770,12470,12470,12470,12470,0
20230629,104400,250902770,12470,12470,12470,12470,33
20230629,104300,250491260,12480,12480,12480,12480,10
20230629,104200,250366460,12480,12480,12480,12480,40
20230629,104100,249867260,12480,12480,12480,12480,50
20230629,104000,249243260,12500,12500,12500,12500,0
20230629,103900,249243260,12500,12500,12500,12500,186
20230629,103800,246918260,12500,12500,12500,12500,0
20230629,103700,246918260,12500,12500,12500,12500,14
20230629,103600,246743260,12500,12470,12500,12470,4
20230629,103500,246693300,12500,12500,12500,12500,0
20230629,103400,246693300,12500,12500,12500,12500,2
20230629,103300,246668300,12500,12500,12500,12500,0
20230629,103200,246668300,12500,12500,12500,12500,0
20230629,103100,246668300,12500,12500,12500,12500,0
20230629,103000,246668300,12500,12490,12500,12490,5
20230629,102900,246605820,12480,12480,12480,12480,0
20230629,102800,246605820,12480,12480,12480,12480,45
20230629,102700,246044220,12480,12470,12480,12460,93
20230629,102600,244884840,12480,12480,12480,12480,0
20230629,102500,244884840,12480,12480,12480,12480,10
20230629,102400,244760040,12480,12480,12480,12480,15
20230629,102300,244572840,12480,12480,12480,12480,0
20230629,102200,244572840,12480,12480,12480,12480,0
20230629,102100,244572840,12480,12480,12480,12480,29
20230629,102000,244210920,12480,12480,12480,12480,100
20230629,101900,242962920,12480,12480,12480,12480,0
20230629,101800,242962920,12480,12480,12480,12480,1
20230629,101700,242950440,12470,12470,12470,12470,0
20230629,101600,242950440,12470,12470,12470,12470,0
20230629,101500,242950440,12470,12470,12470,12470,0
20230629,101400,242950440,12470,12470,12470,12470,0
20230629,101300,242950440,12470,12480,12480,12470,285
20230629,101200,239393800,12490,12490,12490,12490,1
20230629,101100,239381310,12490,12490,12490,12490,11
20230629,101000,239243920,12490,12490,12490,12490,100
20230629,100900,237994920,12480,12490,12490,12480,44
20230629,100800,237445380,12490,12480,12490,12480,159
20230629,100700,235459590,12480,12480,12480,12480,20
20230629,100600,235209990,12480,12480,12480,12480,0
20230629,100500,235209990,12480,12480,12480,12480,1
20230629,100400,235197510,12480,12490,12490,12480,2
20230629,100300,235172540,12480,12480,12480,12480,20
20230629,100200,234922940,12480,12480,12480,12480,60
20230629,100100,234174140,12480,12480,12480,12480,50
20230629,100000,233550140,12480,12480,12480,12480,31
20230629,095900,233163260,12490,12490,12490,12490,1
20230629,095800,233150770,12490,12490,12490,12490,15
20230629,095700,232963420,12490,12490,12490,12490,0
20230629,095600,232963420,12490,12480,12490,12480,34
20230629,095500,232538900,12480,12480,12480,12480,34
20230629,095400,232114580,12480,12480,12480,12480,0
20230629,095300,232114580,12480,12480,12480,12480,129
20230629,095200,230504660,12490,12490,12490,12490,20
20230629,095100,230254860,12480,12490,12490,12480,7
20230629,095000,230167480,12490,12490,12490,12490,0
20230629,094900,230167480,12490,12490,12490,12490,6
20230629,094800,230092540,12490,12490,12490,12490,10
20230629,094700,229967640,12490,12500,12500,12490,428
20230629,094600,224621630,12500,12500,12500,12490,3
20230629,094500,224584140,12500,12550,12550,12500,63
20230629,094400,223795390,12550,12550,12550,12550,20
20230629,094300,223544390,12550,12550,12550,12550,0
20230629,094200,223544390,12550,12550,12550,12550,10
20230629,094100,223418890,12530,12530,12530,12500,381
20230629,094000,218648290,12510,12510,12510,12510,272
20230629,093900,215245570,12510,12520,12520,12510,198
20230629,093800,212767970,12520,12540,12540,12520,72
20230629,093700,211866220,12560,12560,12560,12560,20
20230629,093600,211615020,12560,12550,12560,12540,89
20230629,093500,210498030,12550,12530,12550,12530,100
20230629,093400,209243660,12530,12530,12530,12530,2
20230629,093300,209218600,12510,12520,12520,12510,44
20230629,093200,208667900,12520,12520,12520,12520,320
20230629,093100,204661500,12520,12540,12540,12520,341
20230629,093000,200389250,12540,12540,12540,12540,741
20230629,092900,191097110,12550,12560,12560,12550,55
20230629,092800,190406850,12570,12570,12570,12570,69
20230629,092700,189539520,12570,12570,12570,12560,225
20230629,092600,186711290,12580,12570,12580,12570,14
20230629,092500,186535210,12570,12540,12570,12540,256
20230629,092400,183324850,12540,12530,12540,12530,9
20230629,092300,183212070,12530,12550,12550,12530,149
20230629,092200,181343960,12580,12580,12580,12580,2
20230629,092100,181318800,12580,12580,12580,12580,27
20230629,092000,180979140,12580,12580,12580,12580,175
20230629,091900,178777640,12590,12590,12590,12530,122
20230629,091800,177245800,12530,12530,12540,12530,2207
20230629,091700,149571590,12530,12530,12540,12530,653
20230629,091600,141389460,12510,12530,12530,12510,156
20230629,091500,139437430,12510,12510,12510,12510,118
20230629,091400,137961250,12510,12530,12530,12510,437
20230629,091300,132494140,12510,12510,12510,12510,0
20230629,091200,132494140,12510,12520,12520,12510,54
20230629,091100,131818590,12510,12510,12510,12510,0
20230629,091000,131818590,12510,12500,12510,12500,167
20230629,090900,129730630,12500,12520,12520,12500,275
20230629,090800,126292260,12520,12540,12540,12520,116
20230629,090700,124839070,12540,12640,12670,12540,459
20230629,090600,119044840,12650,12690,12700,12650,1343
20230629,090500,102040050,12700,12680,12710,12680,1338
20230629,090400,85056250,12680,12650,12680,12650,1217
20230629,090300,69629490,12650,12600,12650,12600,1449
20230629,090200,51337870,12590,12500,12590,12500,1347
20230629,090100,34435340,12500,12380,12500,12380,2627
20230629,090000,1716710,12370,12350,12370,12350,75