stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194100,140214397955,2820,2820,2820,2820,648808
20230629,194000,140214397955,2820,2820,2820,2820,0
20230629,193900,140214397955,2820,2820,2820,2820,0
20230629,193800,140214397955,2820,2820,2820,2820,0
20230629,193700,140214397955,2820,2820,2820,2820,0
20230629,193600,140214397955,2820,2820,2820,2820,0
20230629,193500,140214397955,2820,2820,2820,2820,0
20230629,193400,140214397955,2820,2820,2820,2820,0
20230629,193300,140214397955,2820,2820,2820,2820,0
20230629,193200,140214397955,2820,2820,2820,2820,0
20230629,193100,140214397955,2820,2820,2820,2820,0
20230629,193000,140214397955,2820,2820,2820,2820,0
20230629,192900,140214397955,2820,2820,2820,2820,0
20230629,192800,140214397955,2820,2820,2820,2820,0
20230629,192700,140214397955,2820,2820,2820,2820,0
20230629,192600,140214397955,2820,2820,2820,2820,0
20230629,192500,140214397955,2820,2820,2820,2820,0
20230629,192400,140214397955,2820,2820,2820,2820,0
20230629,192300,140214397955,2820,2820,2820,2820,0
20230629,192200,140214397955,2820,2820,2820,2820,0
20230629,192100,140214397955,2820,2820,2820,2820,0
20230629,192000,140214397955,2820,2820,2820,2820,0
20230629,191900,140214397955,2820,2820,2820,2820,0
20230629,191800,140214397955,2820,2820,2820,2820,0
20230629,191700,140214397955,2820,2820,2820,2820,0
20230629,191600,140214397955,2820,2820,2820,2820,0
20230629,191500,140214397955,2820,2820,2820,2820,0
20230629,191400,140214397955,2820,2820,2820,2820,0
20230629,191300,140214397955,2820,2820,2820,2820,0
20230629,191200,140214397955,2820,2820,2820,2820,0
20230629,191100,140214397955,2820,2820,2820,2820,648808
20230629,191000,140214397955,2820,2820,2820,2820,0
20230629,190900,140214397955,2820,2820,2820,2820,0
20230629,190800,140214397955,2820,2820,2820,2820,0
20230629,190700,140214397955,2820,2820,2820,2820,0
20230629,190600,140214397955,2820,2820,2820,2820,0
20230629,190500,140214397955,2820,2820,2820,2820,0
20230629,190400,140214397955,2820,2820,2820,2820,0
20230629,190300,140214397955,2820,2820,2820,2820,0
20230629,190200,140214397955,2820,2820,2820,2820,0
20230629,190100,140214397955,2820,2820,2820,2820,0
20230629,190000,140214397955,2820,2820,2820,2820,0
20230629,185900,140214397955,2820,2820,2820,2820,0
20230629,185800,140214397955,2820,2820,2820,2820,0
20230629,185700,140214397955,2820,2820,2820,2820,0
20230629,185600,140214397955,2820,2820,2820,2820,0
20230629,185500,140214397955,2820,2820,2820,2820,0
20230629,185400,140214397955,2820,2820,2820,2820,0
20230629,185300,140214397955,2820,2820,2820,2820,0
20230629,185200,140214397955,2820,2820,2820,2820,0
20230629,185100,140214397955,2820,2820,2820,2820,0
20230629,185000,140214397955,2820,2820,2820,2820,0
20230629,184900,140214397955,2820,2820,2820,2820,0
20230629,184800,140214397955,2820,2820,2820,2820,0
20230629,184700,140214397955,2820,2820,2820,2820,0
20230629,184600,140214397955,2820,2820,2820,2820,0
20230629,184500,140214397955,2820,2820,2820,2820,0
20230629,184400,140214397955,2820,2820,2820,2820,0
20230629,184300,140214397955,2820,2820,2820,2820,0
20230629,184200,140214397955,2820,2820,2820,2820,0
20230629,184100,140214397955,2820,2820,2820,2820,648808
20230629,184000,140214397955,2820,2820,2820,2820,0
20230629,183900,140214397955,2820,2820,2820,2820,0
20230629,183800,140214397955,2820,2820,2820,2820,0
20230629,183700,140214397955,2820,2820,2820,2820,0
20230629,183600,140214397955,2820,2820,2820,2820,0
20230629,183500,140214397955,2820,2820,2820,2820,0
20230629,183400,140214397955,2820,2820,2820,2820,0
20230629,183300,140214397955,2820,2820,2820,2820,0
20230629,183200,140214397955,2820,2820,2820,2820,0
20230629,183100,140214397955,2820,2820,2820,2820,0
20230629,183000,140214397955,2820,2820,2820,2820,0
20230629,182900,140214397955,2820,2820,2820,2820,0
20230629,182800,140214397955,2820,2820,2820,2820,0
20230629,182700,140214397955,2820,2820,2820,2820,0
20230629,182600,140214397955,2820,2820,2820,2820,0
20230629,182500,140214397955,2820,2820,2820,2820,0
20230629,182400,140214397955,2820,2820,2820,2820,0
20230629,182300,140214397955,2820,2820,2820,2820,0
20230629,182200,140214397955,2820,2820,2820,2820,0
20230629,182100,140214397955,2820,2820,2820,2820,0
20230629,182000,140214397955,2820,2820,2820,2820,0
20230629,181900,140214397955,2820,2820,2820,2820,0
20230629,181800,140214397955,2820,2820,2820,2820,0
20230629,181700,140214397955,2820,2820,2820,2820,0
20230629,181600,140214397955,2820,2820,2820,2820,0
20230629,181500,140214397955,2820,2820,2820,2820,0
20230629,181400,140214397955,2820,2820,2820,2820,0
20230629,181300,140214397955,2820,2820,2820,2820,0
20230629,181200,140214397955,2820,2820,2820,2820,0
20230629,181100,140214397955,2820,2820,2820,2820,648808
20230629,181000,140214397955,2820,2820,2820,2820,0
20230629,180900,140214397955,2820,2820,2820,2820,0
20230629,180800,140214397955,2820,2820,2820,2820,0
20230629,180700,140214397955,2820,2820,2820,2820,0
20230629,180600,140214397955,2820,2820,2820,2820,0
20230629,180500,140214397955,2820,2820,2820,2820,0
20230629,180400,140214397955,2820,2820,2820,2820,0
20230629,180300,140214397955,2820,2820,2820,2820,0
20230629,180200,140214397955,2820,2820,2820,2820,0
20230629,180100,140214397955,2820,2820,2820,2820,0
20230629,180000,140214397955,2820,2820,2820,2820,0
20230629,175900,140214397955,2820,2820,2820,2820,0
20230629,175800,140214397955,2820,2820,2820,2820,0
20230629,175700,140214397955,2820,2820,2820,2820,0
20230629,175600,140214397955,2820,2820,2820,2820,0
20230629,175500,140214397955,2820,2820,2820,2820,0
20230629,175400,140214397955,2820,2820,2820,2820,0
20230629,175300,140214397955,2820,2820,2820,2820,0
20230629,175200,140214397955,2820,2820,2820,2820,0
20230629,175100,140214397955,2820,2820,2820,2820,0
20230629,175000,140214397955,2820,2820,2820,2820,0
20230629,174900,140214397955,2820,2820,2820,2820,0
20230629,174800,140214397955,2820,2820,2820,2820,0
20230629,174700,140214397955,2820,2820,2820,2820,0
20230629,174600,140214397955,2820,2820,2820,2820,0
20230629,174500,140214397955,2820,2820,2820,2820,0
20230629,174400,140214397955,2820,2820,2820,2820,0
20230629,174300,140214397955,2820,2820,2820,2820,0
20230629,174200,140214397955,2820,2820,2820,2820,0
20230629,174100,140214397955,2820,2820,2820,2820,648808
20230629,174000,140214397955,2820,2820,2820,2820,0
20230629,173900,140214397955,2820,2820,2820,2820,0
20230629,173800,140214397955,2820,2820,2820,2820,0
20230629,173700,140214397955,2820,2820,2820,2820,0
20230629,173600,140214397955,2820,2820,2820,2820,0
20230629,173500,140214397955,2820,2820,2820,2820,0
20230629,173400,140214397955,2820,2820,2820,2820,0
20230629,173300,140214397955,2820,2820,2820,2820,0
20230629,173200,140214397955,2820,2820,2820,2820,0
20230629,173100,140214397955,2820,2820,2820,2820,0
20230629,173000,140214397955,2820,2820,2820,2820,0
20230629,172900,140214397955,2820,2820,2820,2820,0
20230629,172800,140214397955,2820,2820,2820,2820,0
20230629,172700,140214397955,2820,2820,2820,2820,0
20230629,172600,140214397955,2820,2820,2820,2820,0
20230629,172500,140214397955,2820,2820,2820,2820,0
20230629,172400,140214397955,2820,2820,2820,2820,0
20230629,172300,140214397955,2820,2820,2820,2820,0
20230629,172200,140214397955,2820,2820,2820,2820,0
20230629,172100,140214397955,2820,2820,2820,2820,0
20230629,172000,140214397955,2820,2820,2820,2820,0
20230629,171900,140214397955,2820,2820,2820,2820,0
20230629,171800,140214397955,2820,2820,2820,2820,0
20230629,171700,140214397955,2820,2820,2820,2820,0
20230629,171600,140214397955,2820,2820,2820,2820,0
20230629,171500,140214397955,2820,2820,2820,2820,0
20230629,171400,140214397955,2820,2820,2820,2820,0
20230629,171300,140214397955,2820,2820,2820,2820,0
20230629,171200,140214397955,2820,2820,2820,2820,0
20230629,171100,140214397955,2820,2820,2820,2820,648808
20230629,171000,140214397955,2820,2820,2820,2820,0
20230629,170900,140214397955,2820,2820,2820,2820,0
20230629,170800,140214397955,2820,2820,2820,2820,0
20230629,170700,140214397955,2820,2820,2820,2820,0
20230629,170600,140214397955,2820,2820,2820,2820,0
20230629,170500,140214397955,2820,2820,2820,2820,0
20230629,170400,140214397955,2820,2820,2820,2820,0
20230629,170300,140214397955,2820,2820,2820,2820,0
20230629,170200,140214397955,2820,2820,2820,2820,0
20230629,170100,140214397955,2820,2820,2820,2820,0
20230629,170000,140214397955,2820,2820,2820,2820,0
20230629,165900,140214397955,2820,2820,2820,2820,0
20230629,165800,140214397955,2820,2820,2820,2820,0
20230629,165700,140214397955,2820,2820,2820,2820,0
20230629,165600,140214397955,2820,2820,2820,2820,0
20230629,165500,140214397955,2820,2820,2820,2820,0
20230629,165400,140214397955,2820,2820,2820,2820,0
20230629,165300,140214397955,2820,2820,2820,2820,0
20230629,165200,140214397955,2820,2820,2820,2820,0
20230629,165100,140214397955,2820,2820,2820,2820,0
20230629,165000,140214397955,2820,2820,2820,2820,0
20230629,164900,140214397955,2820,2820,2820,2820,0
20230629,164800,140214397955,2820,2820,2820,2820,0
20230629,164700,140214397955,2820,2820,2820,2820,0
20230629,164600,140214397955,2820,2820,2820,2820,0
20230629,164500,140214397955,2820,2820,2820,2820,0
20230629,164400,140214397955,2820,2820,2820,2820,0
20230629,164300,140214397955,2820,2820,2820,2820,0
20230629,164200,140214397955,2820,2820,2820,2820,0
20230629,164100,140214397955,2820,2820,2820,2820,648808
20230629,164000,140214397955,2820,2820,2820,2820,0
20230629,163900,140214397955,2820,2820,2820,2820,0
20230629,163800,140214397955,2820,2820,2820,2820,0
20230629,163700,140214397955,2820,2820,2820,2820,0
20230629,163600,140214397955,2820,2820,2820,2820,0
20230629,163500,140214397955,2820,2820,2820,2820,0
20230629,163400,140214397955,2820,2820,2820,2820,0
20230629,163300,140214397955,2820,2820,2820,2820,0
20230629,163200,140214397955,2820,2820,2820,2820,0
20230629,163100,140214397955,2820,2820,2820,2820,0
20230629,163000,140214397955,2820,2820,2820,2820,0
20230629,162900,140214397955,2820,2820,2820,2820,0
20230629,162800,140214397955,2820,2820,2820,2820,0
20230629,162700,140214397955,2820,2820,2820,2820,0
20230629,162600,140214397955,2820,2820,2820,2820,0
20230629,162500,140214397955,2820,2820,2820,2820,0
20230629,162400,140214397955,2820,2820,2820,2820,0
20230629,162300,140214397955,2820,2820,2820,2820,0
20230629,162200,140214397955,2820,2820,2820,2820,0
20230629,162100,140214397955,2820,2820,2820,2820,0
20230629,162000,140214397955,2820,2820,2820,2820,0
20230629,161900,140214397955,2820,2820,2820,2820,0
20230629,161800,140214397955,2820,2820,2820,2820,0
20230629,161700,140214397955,2820,2820,2820,2820,0
20230629,161600,140214397955,2820,2820,2820,2820,0
20230629,161500,140214397955,2820,2820,2820,2820,0
20230629,161400,140214397955,2820,2820,2820,2820,0
20230629,161300,140214397955,2820,2820,2820,2820,0
20230629,161200,140214397955,2820,2820,2820,2820,0
20230629,161100,140214397955,2820,2820,2820,2820,648808
20230629,161000,140214397955,2820,2820,2820,2820,0
20230629,160900,140214397955,2820,2820,2820,2820,0
20230629,160800,140214397955,2820,2820,2820,2820,0
20230629,160700,140214397955,2820,2820,2820,2820,0
20230629,160600,140214397955,2820,2820,2820,2820,0
20230629,160500,140214397955,2820,2820,2820,2820,0
20230629,160400,140214397955,2820,2820,2820,2820,0
20230629,160300,140214397955,2820,2820,2820,2820,0
20230629,160200,140214397955,2820,2820,2820,2820,0
20230629,160100,140214397955,2820,2820,2820,2820,0
20230629,160000,140214397955,2820,2820,2820,2820,0
20230629,155900,140214397955,2820,2820,2820,2820,0
20230629,155800,140214397955,2820,2820,2820,2820,0
20230629,155700,140214397955,2820,2820,2820,2820,0
20230629,155600,140214397955,2820,2820,2820,2820,0
20230629,155500,140214397955,2820,2820,2820,2820,0
20230629,155400,140214397955,2820,2820,2820,2820,0
20230629,155300,140214397955,2820,2820,2820,2820,0
20230629,155200,140214397955,2820,2820,2820,2820,0
20230629,155100,140214397955,2820,2820,2820,2820,0
20230629,155000,140214397955,2820,2820,2820,2820,0
20230629,154900,140214397955,2820,2820,2820,2820,0
20230629,154800,140214397955,2820,2820,2820,2820,0
20230629,154700,140214397955,2820,2820,2820,2820,0
20230629,154600,140214397955,2820,2820,2820,2820,0
20230629,154500,140214397955,2820,2820,2820,2820,0
20230629,154400,140214397955,2820,2820,2820,2820,0
20230629,154300,140214397955,2820,2820,2820,2820,0
20230629,154200,140214397955,2820,2820,2820,2820,0
20230629,154100,140214397955,2820,2820,2820,2820,648808
20230629,154000,140214397955,2820,2820,2820,2820,0
20230629,153900,140214397955,2820,2820,2820,2820,0
20230629,153800,140214397955,2820,2820,2820,2820,0
20230629,153700,140214397955,2820,2820,2820,2820,0
20230629,153600,140214397955,2820,2820,2820,2820,0
20230629,153500,140214397955,2820,2820,2820,2820,0
20230629,153400,140214397955,2820,2820,2820,2820,0
20230629,153300,140214397955,2820,2820,2820,2820,0
20230629,153200,140214397955,2820,2820,2820,2820,0
20230629,153100,140214397955,2820,2820,2820,2820,0
20230629,153000,140214397955,2820,2820,2820,2820,648808
20230629,152900,138384759395,2795,2795,2795,2795,0
20230629,152800,138384759395,2795,2795,2795,2795,0
20230629,152700,138384759395,2795,2795,2795,2795,0
20230629,152600,138384759395,2795,2795,2795,2795,0
20230629,152500,138384759395,2795,2795,2795,2795,0
20230629,152400,138384759395,2795,2795,2795,2795,0
20230629,152300,138384759395,2795,2795,2795,2795,0
20230629,152200,138384759395,2795,2795,2795,2795,0
20230629,152100,138384759395,2795,2795,2795,2795,0
20230629,152000,138384759395,2795,2795,2795,2795,0
20230629,151900,138384759395,2795,2785,2800,2780,222000
20230629,151800,137765480575,2785,2790,2790,2780,64668
20230629,151700,137585494050,2785,2785,2790,2775,158124
20230629,151600,137145421635,2785,2770,2785,2770,93359
20230629,151500,136886099550,2775,2770,2775,2765,48946
20230629,151400,136750543800,2770,2775,2775,2765,46236
20230629,151300,136622430505,2775,2770,2775,2765,49694
20230629,151200,136484669905,2770,2770,2775,2765,32463
20230629,151100,136394764415,2770,2770,2775,2765,44803
20230629,151000,136270674390,2770,2765,2775,2765,25579
20230629,150900,136199817995,2765,2765,2775,2765,41659
20230629,150800,136084534035,2765,2780,2780,2765,64390
20230629,150700,135906174170,2775,2775,2780,2775,34939
20230629,150600,135809181430,2775,2780,2780,2775,19771
20230629,150500,135754283230,2775,2785,2785,2775,36059
20230629,150400,135654146535,2780,2780,2785,2775,22899
20230629,150300,135590486845,2780,2785,2785,2780,28853
20230629,150200,135510270050,2780,2775,2785,2775,33950
20230629,150100,135415827460,2780,2780,2785,2780,20859
20230629,150000,135357829940,2780,2785,2790,2780,33769
20230629,145900,135263842015,2785,2785,2790,2780,35480
20230629,145800,135165061060,2780,2780,2785,2775,25497
20230629,145700,135094189755,2780,2780,2785,2780,18284
20230629,145600,135043306515,2785,2785,2790,2780,32898
20230629,145500,134951660140,2790,2790,2790,2780,26150
20230629,145400,134878806190,2790,2780,2790,2780,32988
20230629,145300,134786944015,2780,2780,2785,2780,27320
20230629,145200,134710987660,2780,2770,2785,2765,45847
20230629,145100,134583760565,2770,2765,2775,2765,17293
20230629,145000,134535861890,2765,2770,2775,2765,29537
20230629,144900,134454044210,2775,2785,2785,2770,35504
20230629,144800,134355426045,2780,2785,2790,2780,40965
20230629,144700,134241358490,2785,2785,2790,2780,70584
20230629,144600,134044767410,2785,2780,2790,2780,109712
20230629,144500,133739099295,2780,2770,2785,2770,184057
20230629,144400,133227326460,2775,2770,2775,2765,37284
20230629,144300,133124041405,2770,2765,2775,2755,57479
20230629,144200,132964897330,2760,2755,2760,2750,31961
20230629,144100,132876816115,2750,2755,2760,2750,31071
20230629,144000,132791269890,2760,2750,2765,2750,43987
20230629,143900,132669891235,2750,2760,2760,2750,33737
20230629,143800,132576931955,2755,2755,2760,2755,17554
20230629,143700,132528563140,2760,2760,2765,2755,20571
20230629,143600,132471805605,2760,2765,2765,2755,26701
20230629,143500,132398080005,2755,2760,2765,2755,59969
20230629,143400,132232655750,2760,2765,2770,2760,12343
20230629,143300,132198532230,2765,2760,2770,2760,27190
20230629,143200,132123428365,2760,2770,2775,2760,21060
20230629,143100,132065193345,2775,2770,2775,2765,30067
20230629,143000,131981911020,2770,2765,2770,2760,15027
20230629,142900,131940362230,2760,2765,2775,2760,32635
20230629,142800,131850087770,2770,2770,2775,2765,9825
20230629,142700,131822890875,2770,2770,2775,2770,22520
20230629,142600,131760509700,2770,2770,2775,2770,9291
20230629,142500,131734772770,2770,2770,2775,2765,13087
20230629,142400,131698535875,2775,2765,2775,2765,29754
20230629,142300,131616192530,2765,2760,2770,2760,12138
20230629,142200,131582633950,2765,2770,2770,2760,14294
20230629,142100,131543171640,2770,2770,2770,2760,12117
20230629,142000,131509666170,2770,2765,2770,2765,3665
20230629,141900,131499524665,2770,2765,2770,2760,17957
20230629,141800,131449847745,2770,2770,2775,2765,13856
20230629,141700,131411489460,2765,2760,2770,2760,13192
20230629,141600,131375002780,2765,2755,2765,2755,19764
20230629,141500,131320459390,2760,2760,2760,2755,7418
20230629,141400,131300007725,2760,2760,2765,2755,10952
20230629,141300,131269781005,2760,2770,2770,2760,4294
20230629,141200,131257917165,2770,2780,2780,2765,23179
20230629,141100,131193643975,2780,2750,2780,2750,67682
20230629,141000,131006306955,2755,2760,2760,2750,15096
20230629,140900,130964707215,2755,2755,2760,2755,2590
20230629,140800,130957570970,2760,2755,2760,2755,2676
20230629,140700,130950195630,2755,2755,2760,2755,9699
20230629,140600,130923472825,2750,2755,2760,2750,18474
20230629,140500,130872617860,2760,2760,2765,2750,20822
20230629,140400,130815293590,2765,2760,2765,2755,17572
20230629,140300,130766825410,2765,2760,2765,2755,13067
20230629,140200,130730758165,2755,2760,2765,2750,18884
20230629,140100,130678734295,2765,2755,2765,2755,12107
20230629,140000,130645327415,2760,2760,2765,2755,22371
20230629,135900,130583605475,2760,2760,2765,2755,12135
20230629,135800,130550126215,2765,2765,2765,2760,9530
20230629,135700,130523821935,2765,2765,2770,2760,30821
20230629,135600,130438659180,2770,2775,2775,2765,27260
20230629,135500,130363153555,2770,2770,2775,2765,39614
20230629,135400,130253380215,2775,2760,2775,2760,34296
20230629,135300,130158458115,2760,2765,2770,2760,13278
20230629,135200,130121759985,2770,2760,2770,2760,10140
20230629,135100,130093753445,2760,2770,2775,2760,25622
20230629,135000,130022802035,2770,2750,2770,2750,48179
20230629,134900,129889964915,2750,2750,2755,2750,20178
20230629,134800,129834465875,2750,2755,2755,2750,25011
20230629,134700,129765669220,2755,2750,2760,2745,13728
20230629,134600,129727870165,2750,2760,2760,2745,23444
20230629,134500,129663345490,2760,2750,2770,2750,18123
20230629,134400,129613304165,2755,2760,2760,2745,71814
20230629,134300,129415690740,2760,2770,2770,2760,47172
20230629,134200,129285235055,2770,2770,2775,2765,26735
20230629,134100,129211244195,2775,2775,2780,2770,24052
20230629,134000,129144505430,2775,2770,2775,2765,20798
20230629,133900,129086892635,2770,2765,2775,2765,53724
20230629,133800,128938051920,2765,2765,2770,2760,89222
20230629,133700,128691362370,2770,2765,2775,2760,54278
20230629,133600,128541155065,2765,2785,2790,2760,138545
20230629,133500,128156561580,2790,2775,2795,2770,291790
20230629,133400,127343978835,2770,2760,2775,2755,105594
20230629,133300,127052186340,2755,2755,2765,2755,93545
20230629,133200,126793882465,2760,2755,2760,2745,35987
20230629,133100,126694887700,2750,2730,2755,2730,43360
20230629,133000,126575838005,2730,2725,2735,2725,18081
20230629,132900,126526484335,2730,2735,2735,2725,12211
20230629,132800,126493178170,2735,2735,2740,2730,9789
20230629,132700,126466409300,2735,2745,2745,2735,7746
20230629,132600,126445187680,2745,2740,2745,2735,19360
20230629,132500,126392091695,2740,2720,2745,2720,24396
20230629,132400,126325461510,2720,2725,2725,2715,20709
20230629,132300,126269128910,2720,2735,2740,2720,44400
20230629,132200,126148051395,2735,2740,2745,2735,7622
20230629,132100,126127168800,2740,2740,2740,2730,33410
20230629,132000,126035810435,2740,2745,2750,2735,44898
20230629,131900,125912728750,2745,2760,2765,2745,89930
20230629,131800,125665170320,2760,2765,2765,2745,66180
20230629,131700,125482799715,2765,2765,2775,2745,164988
20230629,131600,125027192900,2770,2740,2770,2740,221790
20230629,131500,124415380120,2745,2730,2745,2730,51816
20230629,131400,124273518445,2735,2725,2735,2720,40405
20230629,131300,124163283645,2720,2715,2725,2715,41150
20230629,131200,124051364295,2720,2710,2720,2705,22187
20230629,131100,123991183340,2705,2700,2710,2695,55525
20230629,131000,123841272170,2700,2710,2710,2700,57085
20230629,130900,123686971250,2705,2710,2715,2700,84922
20230629,130800,123457201135,2705,2715,2720,2705,42187
20230629,130700,123342907615,2720,2720,2725,2720,25214
20230629,130600,123274310020,2725,2730,2730,2720,13625
20230629,130500,123237171050,2730,2730,2730,2725,4460
20230629,130400,123225003540,2730,2735,2735,2730,7140
20230629,130300,123205509705,2735,2725,2735,2725,19738
20230629,130200,123151644705,2725,2720,2725,2720,11691
20230629,130100,123119813975,2720,2725,2730,2720,7319
20230629,130000,123099891895,2730,2735,2735,2720,25446
20230629,125900,123030494345,2735,2730,2735,2725,4627
20230629,125800,123017864600,2730,2730,2730,2725,12551
20230629,125700,122983620230,2730,2725,2730,2720,17317
20230629,125600,122936467465,2725,2720,2725,2715,10912
20230629,125500,122906789370,2715,2710,2720,2710,33007
20230629,125400,122817152305,2710,2720,2725,2710,27326
20230629,125300,122742965435,2720,2735,2735,2720,55648
20230629,125200,122591322455,2730,2735,2735,2730,22248
20230629,125100,122530539990,2730,2730,2740,2730,30443
20230629,125000,122447320065,2730,2740,2745,2730,58778
20230629,124900,122286410690,2745,2730,2745,2730,30249
20230629,124800,122203552940,2730,2735,2745,2730,59403
20230629,124700,122040864645,2735,2735,2740,2730,14547
20230629,124600,122001096295,2740,2730,2740,2725,61528
20230629,124500,121833027155,2730,2730,2730,2720,29195
20230629,124400,121753449600,2725,2730,2735,2720,32110
20230629,124300,121665900985,2735,2730,2735,2725,12370
20230629,124200,121632107425,2730,2730,2735,2725,26655
20230629,124100,121559334085,2725,2720,2730,2720,14773
20230629,124000,121519106860,2720,2720,2730,2715,28075
20230629,123900,121442728950,2715,2730,2730,2715,25608
20230629,123800,121373003625,2730,2725,2730,2720,35873
20230629,123700,121275269025,2725,2720,2735,2710,26472
20230629,123600,121203115240,2715,2725,2725,2705,63823
20230629,123500,121030059685,2720,2730,2735,2720,66750
20230629,123400,120848113560,2730,2715,2735,2710,61077
20230629,123300,120681804010,2715,2690,2720,2680,203532
20230629,123200,120131960945,2690,2715,2715,2685,225085
20230629,123100,119524427330,2710,2725,2730,2705,149092
20230629,123000,119120018550,2725,2740,2740,2720,198475
20230629,122900,118578781580,2740,2740,2745,2735,34982
20230629,122800,118482958485,2740,2755,2755,2740,34237
20230629,122700,118388931730,2750,2755,2760,2750,15235
20230629,122600,118346976045,2755,2750,2755,2750,13833
20230629,122500,118308907260,2750,2735,2750,2735,36874
20230629,122400,118207778065,2735,2755,2755,2735,52172
20230629,122300,118064705355,2750,2745,2755,2740,20903
20230629,122200,118007270050,2745,2755,2760,2740,87372
20230629,122100,117766714800,2760,2765,2765,2755,13591
20230629,122000,117729242190,2760,2750,2765,2750,23434
20230629,121900,117664612220,2755,2750,2755,2745,37335
20230629,121800,117561943520,2750,2760,2760,2750,17273
20230629,121700,117514376665,2760,2745,2760,2740,23426
20230629,121600,117449897520,2745,2760,2760,2735,103388
20230629,121500,117166002545,2760,2765,2765,2755,39368
20230629,121400,117057313980,2765,2760,2770,2760,13903
20230629,121300,117018894015,2765,2770,2770,2760,18850
20230629,121200,116966763890,2765,2775,2780,2765,23367
20230629,121100,116902073060,2775,2770,2775,2770,7455
20230629,121000,116881406845,2770,2765,2775,2760,24506
20230629,120900,116813606040,2765,2770,2775,2760,33731
20230629,120800,116720293165,2770,2780,2785,2760,82211
20230629,120700,116492552850,2785,2800,2800,2780,40292
20230629,120600,116380004145,2800,2790,2805,2790,181532
20230629,120500,115872013245,2795,2780,2795,2775,71197
20230629,120400,115673562090,2775,2775,2780,2770,25148
20230629,120300,115603731820,2780,2785,2785,2765,57436
20230629,120200,115444195400,2780,2770,2785,2770,25246
20230629,120100,115374136835,2775,2780,2785,2770,33895
20230629,120000,115280020220,2785,2765,2785,2755,79664
20230629,115900,115058745255,2765,2760,2770,2755,31821
20230629,115800,114970889595,2755,2760,2765,2755,33955
20230629,115700,114877242905,2760,2770,2770,2755,41562
20230629,115600,114762359830,2770,2770,2770,2760,21969
20230629,115500,114701604570,2770,2765,2775,2755,27382
20230629,115400,114625855240,2760,2755,2765,2750,26077
20230629,115300,114553920125,2755,2765,2765,2750,31412
20230629,115200,114467245210,2765,2750,2770,2745,49286
20230629,115100,114331185520,2750,2745,2750,2735,131541
20230629,115000,113970220295,2745,2775,2775,2745,151285
20230629,114900,113553410440,2775,2765,2775,2760,37997
20230629,114800,113448293945,2765,2775,2775,2755,152881
20230629,114700,113026141200,2775,2780,2785,2760,171583
20230629,114600,112550586635,2785,2795,2800,2780,89196
20230629,114500,112301821350,2800,2800,2810,2795,56989
20230629,114400,112142153985,2800,2820,2820,2800,41039
20230629,114300,112026759060,2820,2815,2820,2810,61477
20230629,114200,111853819450,2815,2800,2815,2790,40847
20230629,114100,111739393340,2805,2820,2825,2795,120024
20230629,114000,111401861685,2820,2815,2820,2810,60869
20230629,113900,111230430405,2815,2810,2815,2805,41258
20230629,113800,111114401020,2805,2815,2815,2805,39667
20230629,113700,111002885035,2815,2815,2820,2805,77060
20230629,113600,110785890705,2815,2810,2825,2800,92238
20230629,113500,110526028255,2810,2805,2810,2800,61442
20230629,113400,110353574115,2800,2800,2805,2790,21990
20230629,113300,110292058165,2795,2800,2805,2795,48366
20230629,113200,110156686225,2795,2800,2810,2795,73766
20230629,113100,109949805950,2805,2790,2805,2780,80551
20230629,113000,109724730980,2790,2800,2805,2755,331798
20230629,112900,108803054610,2805,2800,2810,2795,86460
20230629,112800,108560706585,2805,2815,2815,2800,52897
20230629,112700,108412252150,2815,2830,2830,2795,88639
20230629,112600,108163623765,2830,2800,2835,2800,90406
20230629,112500,107908803725,2805,2805,2815,2800,60602
20230629,112400,107738702570,2810,2800,2815,2790,77612
20230629,112300,107520959160,2805,2800,2805,2790,79114
20230629,112200,107299704395,2805,2795,2810,2790,90382
20230629,112100,107046749350,2795,2825,2830,2795,176421
20230629,112000,106550274335,2825,2820,2845,2815,331572
20230629,111900,105611387490,2815,2815,2820,2810,52297
20230629,111800,105464161635,2815,2800,2815,2800,69821
20230629,111700,105268235440,2800,2810,2815,2780,162691
20230629,111600,104813289125,2810,2820,2820,2810,71178
20230629,111500,104613009865,2820,2825,2825,2805,151741
20230629,111400,104185745045,2825,2820,2825,2810,109664
20230629,111300,103876824210,2820,2795,2820,2790,100682
20230629,111200,103593884370,2790,2790,2815,2785,141715
20230629,111100,103196709790,2785,2780,2785,2775,59041
20230629,111000,103032612310,2780,2770,2785,2765,98586
20230629,110900,102759184935,2780,2795,2805,2765,167914
20230629,110800,102291793880,2800,2840,2845,2780,332258
20230629,110700,101355437440,2835,2805,2845,2800,480532
20230629,110600,99995760005,2805,2810,2810,2780,221283
20230629,110500,99376850585,2810,2800,2815,2795,345496
20230629,110400,98407246790,2800,2790,2800,2775,199443
20230629,110300,97850972920,2790,2760,2795,2755,186722
20230629,110200,97331781775,2755,2770,2770,2755,59201
20230629,110100,97168177655,2770,2775,2775,2760,70695
20230629,110000,96972418345,2770,2770,2770,2760,68327
20230629,105900,96783319725,2770,2755,2770,2755,45007
20230629,105800,96659114535,2755,2760,2765,2755,41350
20230629,105700,96544927115,2765,2770,2775,2760,111769
20230629,105600,96235706140,2770,2760,2770,2755,185252
20230629,105500,95723651575,2760,2750,2760,2745,39724
20230629,105400,95614302160,2745,2745,2760,2740,41443
20230629,105300,95500387455,2750,2750,2755,2730,63103
20230629,105200,95327400220,2755,2755,2760,2750,70489
20230629,105100,95133220330,2750,2735,2755,2730,54669
20230629,105000,94983186780,2730,2735,2745,2730,47926
20230629,104900,94852165280,2735,2745,2760,2730,119350
20230629,104800,94523682765,2745,2725,2745,2720,91727
20230629,104700,94273540975,2730,2760,2760,2730,190282
20230629,104600,93751316310,2760,2750,2765,2750,130852
20230629,104500,93390238530,2750,2750,2760,2750,131341
20230629,104400,93028101440,2750,2755,2755,2745,114787
20230629,104300,92712368340,2755,2750,2755,2745,153102
20230629,104200,92291179950,2750,2740,2755,2735,194301
20230629,104100,91757753075,2735,2730,2740,2725,77343
20230629,104000,91546319520,2730,2720,2730,2715,79172
20230629,103900,91330633160,2715,2735,2735,2710,238729
20230629,103800,90681141565,2735,2735,2740,2725,149098
20230629,103700,90273502685,2730,2725,2735,2715,146521
20230629,103600,89874449690,2725,2725,2735,2725,202196
20230629,103500,89322447015,2725,2740,2745,2715,371313
20230629,103400,88310650045,2740,2735,2745,2730,181883
20230629,103300,87813172580,2735,2745,2755,2730,392757
20230629,103200,86737591485,2745,2765,2765,2735,453399
20230629,103100,85493709665,2765,2775,2780,2755,188656
20230629,103000,84972161820,2770,2760,2785,2750,380152
20230629,102900,83921114490,2755,2770,2785,2755,348866
20230629,102800,82955427530,2770,2785,2805,2770,249163
20230629,102700,82261082875,2785,2785,2795,2780,187638
20230629,102600,81738118325,2785,2790,2795,2775,380693
20230629,102500,80678382175,2790,2840,2845,2785,644134
20230629,102400,78873158810,2845,2830,2855,2820,248561
20230629,102300,78166918910,2830,2840,2845,2820,419876
20230629,102200,76978963100,2845,2865,2865,2840,292008
20230629,102100,76147433785,2860,2875,2875,2855,177753
20230629,102000,75638665925,2875,2885,2885,2865,161013
20230629,101900,75176172285,2880,2880,2895,2870,205481
20230629,101800,74584142740,2885,2895,2910,2860,321157
20230629,101700,73659559810,2895,2850,2910,2850,334742
20230629,101600,72693945540,2855,2865,2870,2845,272127
20230629,101500,71916573215,2865,2880,2885,2860,198515
20230629,101400,71346026435,2880,2890,2890,2870,201785
20230629,101300,70764447035,2885,2890,2895,2875,318461
20230629,101200,69845486875,2890,2855,2895,2850,406089
20230629,101100,68677859475,2855,2865,2870,2850,124792
20230629,101000,68321270220,2870,2850,2880,2845,238465
20230629,100900,67639629450,2845,2880,2885,2845,290387
20230629,100800,66808936345,2880,2865,2880,2850,341068
20230629,100700,65833074955,2860,2875,2875,2855,291031
20230629,100600,64999467870,2875,2905,2910,2855,587736
20230629,100500,63310183635,2900,2895,2935,2885,905123
20230629,100400,60676452000,2890,2890,2905,2880,817256
20230629,100300,58309202580,2885,2825,2890,2825,1350385
20230629,100200,54447370050,2830,2815,2835,2800,322112
20230629,100100,53539352950,2815,2800,2825,2795,422605
20230629,100000,52350982570,2795,2790,2800,2780,329718
20230629,095900,51430379110,2785,2750,2795,2750,400940
20230629,095800,50318910420,2750,2745,2760,2720,346023
20230629,095700,49370186140,2740,2730,2750,2710,441956
20230629,095600,48162848975,2735,2770,2775,2725,718483
20230629,095500,46189650190,2770,2800,2820,2770,382597
20230629,095400,45121942360,2795,2840,2845,2785,428152
20230629,095300,43920304240,2845,2850,2850,2800,571864
20230629,095200,42303153440,2850,2830,2850,2810,804589
20230629,095100,40023160700,2830,2785,2840,2770,745169
20230629,095000,37926350605,2775,2780,2795,2755,383771
20230629,094900,36860747840,2785,2785,2810,2775,365627
20230629,094800,35840958005,2780,2810,2810,2750,556031
20230629,094700,34297707840,2810,2795,2835,2790,438490
20230629,094600,33062900475,2795,2800,2810,2775,414264
20230629,094500,31904459235,2800,2815,2815,2775,357365
20230629,094400,30905668790,2815,2770,2825,2760,741798
20230629,094300,28827420550,2775,2800,2805,2755,299568
20230629,094200,27996054120,2795,2795,2805,2755,796630
20230629,094100,25781089215,2795,2800,2815,2760,1035041
20230629,094000,22895906495,2795,2765,2800,2745,1156384
20230629,093900,19691939685,2755,2755,2755,2755,0
20230629,093800,19691939685,2755,2750,2760,2745,223738
20230629,093700,19074742820,2750,2730,2760,2730,900878
20230629,093600,16596492935,2730,2710,2740,2695,496947
20230629,093500,15245109660,2710,2735,2735,2680,480040
20230629,093400,13945568795,2735,2735,2740,2715,517141
20230629,093300,12533389970,2735,2680,2735,2675,632277
20230629,093200,10823135925,2665,2650,2680,2645,229699
20230629,093100,10211452060,2645,2675,2680,2645,131609
20230629,093000,9860673370,2665,2660,2680,2640,195976
20230629,092900,9339561335,2660,2680,2685,2650,250040
20230629,092800,8673157390,2680,2665,2680,2640,256549
20230629,092700,7990030770,2665,2625,2665,2620,298065
20230629,092600,7202406670,2625,2600,2630,2590,118490
20230629,092500,6893022680,2600,2625,2625,2590,113195
20230629,092400,6598526065,2625,2595,2635,2595,257398
20230629,092300,5925102045,2595,2585,2610,2585,155229
20230629,092200,5521466975,2585,2605,2605,2580,201683
20230629,092100,4998308690,2605,2560,2605,2560,434024
20230629,092000,3876009855,2560,2545,2570,2540,156012
20230629,091900,3477484690,2550,2550,2550,2540,78538
20230629,091800,3277459705,2550,2530,2550,2530,204692
20230629,091700,2757302865,2530,2525,2535,2520,45560
20230629,091600,2642159720,2530,2525,2530,2520,54051
20230629,091500,2505790560,2525,2530,2535,2525,83886
20230629,091400,2293636460,2530,2520,2535,2515,156163
20230629,091300,1899113440,2520,2515,2525,2510,116013
20230629,091200,1606998375,2520,2500,2520,2500,54814
20230629,091100,1469414895,2500,2505,2510,2500,40295
20230629,091000,1368440270,2505,2505,2510,2500,24399
20230629,090900,1307310420,2510,2505,2510,2500,20365
20230629,090800,1256271425,2510,2495,2510,2490,37855
20230629,090700,1161584100,2495,2500,2500,2490,17061
20230629,090600,1118964745,2495,2495,2505,2490,49565
20230629,090500,995230945,2490,2485,2500,2485,25076
20230629,090400,932695365,2500,2500,2510,2475,55181
20230629,090300,795121380,2510,2485,2515,2485,69562
20230629,090200,621020015,2485,2475,2495,2475,25535
20230629,090100,557619050,2480,2490,2495,2480,47032
20230629,090000,440749065,2490,2510,2510,2480,175352