stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194200,3928942815,3310,3310,3310,3310,23238
20230629,194100,3928942815,3310,3310,3310,3310,0
20230629,194000,3928942815,3310,3310,3310,3310,0
20230629,193900,3928942815,3310,3310,3310,3310,0
20230629,193800,3928942815,3310,3310,3310,3310,0
20230629,193700,3928942815,3310,3310,3310,3310,0
20230629,193600,3928942815,3310,3310,3310,3310,0
20230629,193500,3928942815,3310,3310,3310,3310,0
20230629,193400,3928942815,3310,3310,3310,3310,0
20230629,193300,3928942815,3310,3310,3310,3310,0
20230629,193200,3928942815,3310,3310,3310,3310,0
20230629,193100,3928942815,3310,3310,3310,3310,0
20230629,193000,3928942815,3310,3310,3310,3310,0
20230629,192900,3928942815,3310,3310,3310,3310,0
20230629,192800,3928942815,3310,3310,3310,3310,0
20230629,192700,3928942815,3310,3310,3310,3310,0
20230629,192600,3928942815,3310,3310,3310,3310,0
20230629,192500,3928942815,3310,3310,3310,3310,0
20230629,192400,3928942815,3310,3310,3310,3310,0
20230629,192300,3928942815,3310,3310,3310,3310,0
20230629,192200,3928942815,3310,3310,3310,3310,0
20230629,192100,3928942815,3310,3310,3310,3310,0
20230629,192000,3928942815,3310,3310,3310,3310,0
20230629,191900,3928942815,3310,3310,3310,3310,0
20230629,191800,3928942815,3310,3310,3310,3310,0
20230629,191700,3928942815,3310,3310,3310,3310,0
20230629,191600,3928942815,3310,3310,3310,3310,0
20230629,191500,3928942815,3310,3310,3310,3310,0
20230629,191400,3928942815,3310,3310,3310,3310,0
20230629,191300,3928942815,3310,3310,3310,3310,0
20230629,191200,3928942815,3310,3310,3310,3310,23238
20230629,191100,3928942815,3310,3310,3310,3310,0
20230629,191000,3928942815,3310,3310,3310,3310,0
20230629,190900,3928942815,3310,3310,3310,3310,0
20230629,190800,3928942815,3310,3310,3310,3310,0
20230629,190700,3928942815,3310,3310,3310,3310,0
20230629,190600,3928942815,3310,3310,3310,3310,0
20230629,190500,3928942815,3310,3310,3310,3310,0
20230629,190400,3928942815,3310,3310,3310,3310,0
20230629,190300,3928942815,3310,3310,3310,3310,0
20230629,190200,3928942815,3310,3310,3310,3310,0
20230629,190100,3928942815,3310,3310,3310,3310,0
20230629,190000,3928942815,3310,3310,3310,3310,0
20230629,185900,3928942815,3310,3310,3310,3310,0
20230629,185800,3928942815,3310,3310,3310,3310,0
20230629,185700,3928942815,3310,3310,3310,3310,0
20230629,185600,3928942815,3310,3310,3310,3310,0
20230629,185500,3928942815,3310,3310,3310,3310,0
20230629,185400,3928942815,3310,3310,3310,3310,0
20230629,185300,3928942815,3310,3310,3310,3310,0
20230629,185200,3928942815,3310,3310,3310,3310,0
20230629,185100,3928942815,3310,3310,3310,3310,0
20230629,185000,3928942815,3310,3310,3310,3310,0
20230629,184900,3928942815,3310,3310,3310,3310,0
20230629,184800,3928942815,3310,3310,3310,3310,0
20230629,184700,3928942815,3310,3310,3310,3310,0
20230629,184600,3928942815,3310,3310,3310,3310,0
20230629,184500,3928942815,3310,3310,3310,3310,0
20230629,184400,3928942815,3310,3310,3310,3310,0
20230629,184300,3928942815,3310,3310,3310,3310,0
20230629,184200,3928942815,3310,3310,3310,3310,23238
20230629,184100,3928942815,3310,3310,3310,3310,0
20230629,184000,3928942815,3310,3310,3310,3310,0
20230629,183900,3928942815,3310,3310,3310,3310,0
20230629,183800,3928942815,3310,3310,3310,3310,0
20230629,183700,3928942815,3310,3310,3310,3310,0
20230629,183600,3928942815,3310,3310,3310,3310,0
20230629,183500,3928942815,3310,3310,3310,3310,0
20230629,183400,3928942815,3310,3310,3310,3310,0
20230629,183300,3928942815,3310,3310,3310,3310,0
20230629,183200,3928942815,3310,3310,3310,3310,0
20230629,183100,3928942815,3310,3310,3310,3310,0
20230629,183000,3928942815,3310,3310,3310,3310,0
20230629,182900,3928942815,3310,3310,3310,3310,0
20230629,182800,3928942815,3310,3310,3310,3310,0
20230629,182700,3928942815,3310,3310,3310,3310,0
20230629,182600,3928942815,3310,3310,3310,3310,0
20230629,182500,3928942815,3310,3310,3310,3310,0
20230629,182400,3928942815,3310,3310,3310,3310,0
20230629,182300,3928942815,3310,3310,3310,3310,0
20230629,182200,3928942815,3310,3310,3310,3310,0
20230629,182100,3928942815,3310,3310,3310,3310,0
20230629,182000,3928942815,3310,3310,3310,3310,0
20230629,181900,3928942815,3310,3310,3310,3310,0
20230629,181800,3928942815,3310,3310,3310,3310,0
20230629,181700,3928942815,3310,3310,3310,3310,0
20230629,181600,3928942815,3310,3310,3310,3310,0
20230629,181500,3928942815,3310,3310,3310,3310,0
20230629,181400,3928942815,3310,3310,3310,3310,0
20230629,181300,3928942815,3310,3310,3310,3310,0
20230629,181200,3928942815,3310,3310,3310,3310,23238
20230629,181100,3928942815,3310,3310,3310,3310,0
20230629,181000,3928942815,3310,3310,3310,3310,0
20230629,180900,3928942815,3310,3310,3310,3310,0
20230629,180800,3928942815,3310,3310,3310,3310,0
20230629,180700,3928942815,3310,3310,3310,3310,0
20230629,180600,3928942815,3310,3310,3310,3310,0
20230629,180500,3928942815,3310,3310,3310,3310,0
20230629,180400,3928942815,3310,3310,3310,3310,0
20230629,180300,3928942815,3310,3310,3310,3310,0
20230629,180200,3928942815,3310,3310,3310,3310,0
20230629,180100,3928942815,3310,3310,3310,3310,0
20230629,180000,3928942815,3310,3310,3310,3310,0
20230629,175900,3928942815,3310,3310,3310,3310,0
20230629,175800,3928942815,3310,3310,3310,3310,0
20230629,175700,3928942815,3310,3310,3310,3310,0
20230629,175600,3928942815,3310,3310,3310,3310,0
20230629,175500,3928942815,3310,3310,3310,3310,0
20230629,175400,3928942815,3310,3310,3310,3310,0
20230629,175300,3928942815,3310,3310,3310,3310,0
20230629,175200,3928942815,3310,3310,3310,3310,0
20230629,175100,3928942815,3310,3310,3310,3310,0
20230629,175000,3928942815,3310,3310,3310,3310,0
20230629,174900,3928942815,3310,3310,3310,3310,0
20230629,174800,3928942815,3310,3310,3310,3310,0
20230629,174700,3928942815,3310,3310,3310,3310,0
20230629,174600,3928942815,3310,3310,3310,3310,0
20230629,174500,3928942815,3310,3310,3310,3310,0
20230629,174400,3928942815,3310,3310,3310,3310,0
20230629,174300,3928942815,3310,3310,3310,3310,0
20230629,174200,3928942815,3310,3310,3310,3310,23238
20230629,174100,3928942815,3310,3310,3310,3310,0
20230629,174000,3928942815,3310,3310,3310,3310,0
20230629,173900,3928942815,3310,3310,3310,3310,0
20230629,173800,3928942815,3310,3310,3310,3310,0
20230629,173700,3928942815,3310,3310,3310,3310,0
20230629,173600,3928942815,3310,3310,3310,3310,0
20230629,173500,3928942815,3310,3310,3310,3310,0
20230629,173400,3928942815,3310,3310,3310,3310,0
20230629,173300,3928942815,3310,3310,3310,3310,0
20230629,173200,3928942815,3310,3310,3310,3310,0
20230629,173100,3928942815,3310,3310,3310,3310,0
20230629,173000,3928942815,3310,3310,3310,3310,0
20230629,172900,3928942815,3310,3310,3310,3310,0
20230629,172800,3928942815,3310,3310,3310,3310,0
20230629,172700,3928942815,3310,3310,3310,3310,0
20230629,172600,3928942815,3310,3310,3310,3310,0
20230629,172500,3928942815,3310,3310,3310,3310,0
20230629,172400,3928942815,3310,3310,3310,3310,0
20230629,172300,3928942815,3310,3310,3310,3310,0
20230629,172200,3928942815,3310,3310,3310,3310,0
20230629,172100,3928942815,3310,3310,3310,3310,0
20230629,172000,3928942815,3310,3310,3310,3310,0
20230629,171900,3928942815,3310,3310,3310,3310,0
20230629,171800,3928942815,3310,3310,3310,3310,0
20230629,171700,3928942815,3310,3310,3310,3310,0
20230629,171600,3928942815,3310,3310,3310,3310,0
20230629,171500,3928942815,3310,3310,3310,3310,0
20230629,171400,3928942815,3310,3310,3310,3310,0
20230629,171300,3928942815,3310,3310,3310,3310,0
20230629,171200,3928942815,3310,3310,3310,3310,23238
20230629,171100,3928942815,3310,3310,3310,3310,0
20230629,171000,3928942815,3310,3310,3310,3310,0
20230629,170900,3928942815,3310,3310,3310,3310,0
20230629,170800,3928942815,3310,3310,3310,3310,0
20230629,170700,3928942815,3310,3310,3310,3310,0
20230629,170600,3928942815,3310,3310,3310,3310,0
20230629,170500,3928942815,3310,3310,3310,3310,0
20230629,170400,3928942815,3310,3310,3310,3310,0
20230629,170300,3928942815,3310,3310,3310,3310,0
20230629,170200,3928942815,3310,3310,3310,3310,0
20230629,170100,3928942815,3310,3310,3310,3310,0
20230629,170000,3928942815,3310,3310,3310,3310,0
20230629,165900,3928942815,3310,3310,3310,3310,0
20230629,165800,3928942815,3310,3310,3310,3310,0
20230629,165700,3928942815,3310,3310,3310,3310,0
20230629,165600,3928942815,3310,3310,3310,3310,0
20230629,165500,3928942815,3310,3310,3310,3310,0
20230629,165400,3928942815,3310,3310,3310,3310,0
20230629,165300,3928942815,3310,3310,3310,3310,0
20230629,165200,3928942815,3310,3310,3310,3310,0
20230629,165100,3928942815,3310,3310,3310,3310,0
20230629,165000,3928942815,3310,3310,3310,3310,0
20230629,164900,3928942815,3310,3310,3310,3310,0
20230629,164800,3928942815,3310,3310,3310,3310,0
20230629,164700,3928942815,3310,3310,3310,3310,0
20230629,164600,3928942815,3310,3310,3310,3310,0
20230629,164500,3928942815,3310,3310,3310,3310,0
20230629,164400,3928942815,3310,3310,3310,3310,0
20230629,164300,3928942815,3310,3310,3310,3310,0
20230629,164200,3928942815,3310,3310,3310,3310,23238
20230629,164100,3928942815,3310,3310,3310,3310,0
20230629,164000,3928942815,3310,3310,3310,3310,0
20230629,163900,3928942815,3310,3310,3310,3310,0
20230629,163800,3928942815,3310,3310,3310,3310,0
20230629,163700,3928942815,3310,3310,3310,3310,0
20230629,163600,3928942815,3310,3310,3310,3310,0
20230629,163500,3928942815,3310,3310,3310,3310,0
20230629,163400,3928942815,3310,3310,3310,3310,0
20230629,163300,3928942815,3310,3310,3310,3310,0
20230629,163200,3928942815,3310,3310,3310,3310,0
20230629,163100,3928942815,3310,3310,3310,3310,0
20230629,163000,3928942815,3310,3310,3310,3310,0
20230629,162900,3928942815,3310,3310,3310,3310,0
20230629,162800,3928942815,3310,3310,3310,3310,0
20230629,162700,3928942815,3310,3310,3310,3310,0
20230629,162600,3928942815,3310,3310,3310,3310,0
20230629,162500,3928942815,3310,3310,3310,3310,0
20230629,162400,3928942815,3310,3310,3310,3310,0
20230629,162300,3928942815,3310,3310,3310,3310,0
20230629,162200,3928942815,3310,3310,3310,3310,0
20230629,162100,3928942815,3310,3310,3310,3310,0
20230629,162000,3928942815,3310,3310,3310,3310,0
20230629,161900,3928942815,3310,3310,3310,3310,0
20230629,161800,3928942815,3310,3310,3310,3310,0
20230629,161700,3928942815,3310,3310,3310,3310,0
20230629,161600,3928942815,3310,3310,3310,3310,0
20230629,161500,3928942815,3310,3310,3310,3310,0
20230629,161400,3928942815,3310,3310,3310,3310,0
20230629,161300,3928942815,3310,3310,3310,3310,0
20230629,161200,3928942815,3310,3310,3310,3310,23238
20230629,161100,3928942815,3310,3310,3310,3310,0
20230629,161000,3928942815,3310,3310,3310,3310,0
20230629,160900,3928942815,3310,3310,3310,3310,0
20230629,160800,3928942815,3310,3310,3310,3310,0
20230629,160700,3928942815,3310,3310,3310,3310,0
20230629,160600,3928942815,3310,3310,3310,3310,0
20230629,160500,3928942815,3310,3310,3310,3310,0
20230629,160400,3928942815,3310,3310,3310,3310,0
20230629,160300,3928942815,3310,3310,3310,3310,0
20230629,160200,3928942815,3310,3310,3310,3310,0
20230629,160100,3928942815,3310,3310,3310,3310,0
20230629,160000,3928942815,3310,3310,3310,3310,0
20230629,155900,3928942815,3310,3310,3310,3310,0
20230629,155800,3928942815,3310,3310,3310,3310,0
20230629,155700,3928942815,3310,3310,3310,3310,0
20230629,155600,3928942815,3310,3310,3310,3310,0
20230629,155500,3928942815,3310,3310,3310,3310,0
20230629,155400,3928942815,3310,3310,3310,3310,0
20230629,155300,3928942815,3310,3310,3310,3310,0
20230629,155200,3928942815,3310,3310,3310,3310,0
20230629,155100,3928942815,3310,3310,3310,3310,0
20230629,155000,3928942815,3310,3310,3310,3310,0
20230629,154900,3928942815,3310,3310,3310,3310,0
20230629,154800,3928942815,3310,3310,3310,3310,0
20230629,154700,3928942815,3310,3310,3310,3310,0
20230629,154600,3928942815,3310,3310,3310,3310,0
20230629,154500,3928942815,3310,3310,3310,3310,0
20230629,154400,3928942815,3310,3310,3310,3310,0
20230629,154300,3928942815,3310,3310,3310,3310,0
20230629,154200,3928942815,3310,3310,3310,3310,23238
20230629,154100,3928942815,3310,3310,3310,3310,0
20230629,154000,3928942815,3310,3310,3310,3310,0
20230629,153900,3928942815,3310,3310,3310,3310,0
20230629,153800,3928942815,3310,3310,3310,3310,0
20230629,153700,3928942815,3310,3310,3310,3310,0
20230629,153600,3928942815,3310,3310,3310,3310,0
20230629,153500,3928942815,3310,3310,3310,3310,0
20230629,153400,3928942815,3310,3310,3310,3310,0
20230629,153300,3928942815,3310,3310,3310,3310,0
20230629,153200,3928942815,3310,3310,3310,3310,0
20230629,153100,3928942815,3310,3310,3310,3310,0
20230629,153000,3928942815,3310,3310,3310,3310,23238
20230629,152900,3852025035,3305,3305,3305,3305,0
20230629,152800,3852025035,3305,3305,3305,3305,0
20230629,152700,3852025035,3305,3305,3305,3305,0
20230629,152600,3852025035,3305,3305,3305,3305,0
20230629,152500,3852025035,3305,3305,3305,3305,0
20230629,152400,3852025035,3305,3305,3305,3305,0
20230629,152300,3852025035,3305,3305,3305,3305,0
20230629,152200,3852025035,3305,3305,3305,3305,0
20230629,152100,3852025035,3305,3305,3305,3305,0
20230629,152000,3852025035,3305,3305,3305,3305,0
20230629,151900,3852025035,3305,3295,3310,3295,1240
20230629,151800,3847927855,3300,3295,3300,3295,2300
20230629,151700,3840343405,3300,3300,3300,3295,2451
20230629,151600,3832261210,3300,3305,3305,3295,1867
20230629,151500,3826102410,3300,3305,3310,3300,2733
20230629,151400,3817072260,3310,3295,3310,3295,2386
20230629,151300,3809204025,3300,3300,3305,3295,4699
20230629,151200,3793697875,3305,3300,3310,3300,4765
20230629,151100,3777937280,3300,3300,3305,3300,2913
20230629,151000,3768319075,3300,3300,3305,3295,4583
20230629,150900,3753194680,3300,3300,3305,3300,3940
20230629,150800,3740189755,3300,3305,3305,3300,1405
20230629,150700,3735551435,3300,3300,3305,3300,2362
20230629,150600,3727751015,3305,3305,3305,3300,1013
20230629,150500,3724405335,3305,3305,3310,3305,11755
20230629,150400,3685502540,3310,3300,3310,3300,4772
20230629,150300,3669742285,3300,3300,3305,3300,4429
20230629,150200,3655109275,3305,3300,3305,3295,4915
20230629,150100,3638890515,3300,3295,3300,3295,2454
20230629,150000,3630802310,3290,3290,3300,3290,1780
20230629,145900,3624943380,3290,3295,3300,3290,5154
20230629,145800,3607961015,3295,3295,3295,3290,3050
20230629,145700,3597917660,3295,3280,3295,3280,3605
20230629,145600,3586064830,3280,3280,3285,3275,2660
20230629,145500,3577338960,3280,3275,3280,3275,2396
20230629,145400,3569486615,3275,3280,3280,3275,2237
20230629,145300,3562155150,3280,3275,3280,3275,2391
20230629,145200,3554319215,3275,3280,3280,3275,1676
20230629,145100,3548826920,3280,3275,3280,3275,1482
20230629,145000,3543969655,3275,3275,3280,3270,2251
20230629,144900,3536598955,3275,3275,3275,3270,4129
20230629,144800,3523090890,3275,3280,3280,3275,1700
20230629,144700,3517520905,3280,3275,3280,3270,2832
20230629,144600,3508246395,3280,3265,3280,3265,2850
20230629,144500,3498920755,3265,3265,3270,3265,3436
20230629,144400,3487696760,3265,3270,3270,3265,1647
20230629,144300,3482316205,3270,3270,3275,3265,2986
20230629,144200,3472555430,3275,3270,3275,3270,1552
20230629,144100,3467477340,3265,3275,3280,3265,16896
20230629,144000,3412216405,3275,3275,3275,3270,1977
20230629,143900,3405743835,3270,3270,3275,3270,2050
20230629,143800,3399038255,3275,3275,3280,3270,1864
20230629,143700,3392935870,3280,3275,3280,3270,1983
20230629,143600,3386443570,3280,3280,3280,3275,1973
20230629,143500,3379976990,3280,3275,3285,3275,1908
20230629,143400,3373723695,3275,3280,3285,3275,1439
20230629,143300,3369004795,3280,3275,3285,3275,1936
20230629,143200,3362656855,3280,3280,3285,3275,988
20230629,143100,3359417230,3285,3275,3285,3275,2086
20230629,143000,3352574730,3275,3280,3280,3275,874
20230629,142900,3349708915,3280,3275,3280,3275,2180
20230629,142800,3342564995,3280,3275,3280,3275,5332
20230629,142700,3325080805,3275,3275,3280,3275,2157
20230629,142600,3318012760,3275,3275,3280,3275,2012
20230629,142500,3311419660,3275,3280,3285,3275,3034
20230629,142400,3301474395,3285,3285,3285,3280,1964
20230629,142300,3295029035,3280,3280,3290,3280,1416
20230629,142200,3290379735,3280,3280,3285,3280,1680
20230629,142100,3284868595,3280,3280,3285,3280,1508
20230629,142000,3279921290,3280,3280,3285,3280,2581
20230629,141900,3271448610,3280,3275,3280,3275,988
20230629,141800,3268212535,3280,3280,3280,3275,1491
20230629,141700,3263328410,3275,3270,3275,3270,2406
20230629,141600,3255457715,3275,3275,3280,3270,10231
20230629,141500,3221962355,3275,3280,3280,3275,1925
20230629,141400,3215656580,3280,3285,3285,3280,2057
20230629,141300,3208907265,3280,3280,3285,3280,2838
20230629,141200,3199597910,3280,3280,3285,3280,2254
20230629,141100,3192203875,3285,3280,3285,3280,2800
20230629,141000,3183018910,3280,3285,3285,3280,2012
20230629,140900,3176418785,3285,3280,3285,3280,3483
20230629,140800,3164992880,3280,3280,3285,3280,2028
20230629,140700,3158340225,3280,3280,3285,3280,2521
20230629,140600,3150070110,3285,3285,3285,3280,2236
20230629,140500,3142734810,3280,3285,3285,3280,2314
20230629,140400,3135144015,3280,3280,3280,3280,1475
20230629,140300,3130306015,3280,3280,3280,3280,2552
20230629,140200,3121935455,3280,3275,3285,3275,1469
20230629,140100,3117118170,3275,3285,3285,3275,3348
20230629,140000,3106135880,3285,3280,3285,3280,1172
20230629,135900,3102290590,3280,3280,3285,3280,2720
20230629,135800,3093368930,3280,3280,3285,3280,2625
20230629,135700,3084757405,3280,3280,3285,3280,1852
20230629,135600,3078682575,3280,3280,3280,3275,8057
20230629,135500,3052266910,3280,3280,3285,3280,1705
20230629,135400,3046673590,3280,3280,3285,3280,4453
20230629,135300,3032067700,3275,3280,3280,3275,1424
20230629,135200,3027402535,3275,3280,3280,3275,3005
20230629,135100,3017559885,3275,3280,3280,3275,2070
20230629,135000,3010770635,3275,3275,3280,3275,1355
20230629,134900,3006332740,3275,3275,3275,3275,836
20230629,134800,3003594840,3275,3275,3275,3270,952
20230629,134700,3000478470,3275,3275,3280,3270,818
20230629,134600,2997800260,3275,3270,3275,3270,915
20230629,134500,2994808160,3275,3270,3275,3270,2346
20230629,134400,2987135465,3275,3270,3275,3270,1030
20230629,134300,2983766360,3270,3280,3280,3270,9448
20230629,134200,2952826590,3275,3275,3280,3275,734
20230629,134100,2950421740,3275,3275,3275,3270,2035
20230629,134000,2943757410,3270,3270,3275,3270,1633
20230629,133900,2938417375,3270,3270,3275,3270,637
20230629,133800,2936334320,3270,3275,3275,3270,736
20230629,133700,2933926930,3275,3270,3275,3270,584
20230629,133600,2932016250,3270,3275,3275,3270,1741
20230629,133500,2926321785,3270,3270,3270,3270,865
20230629,133400,2923493235,3270,3275,3275,3270,614
20230629,133300,2921485095,3275,3270,3275,3270,881
20230629,133200,2918603955,3270,3270,3270,3270,342
20230629,133100,2917485615,3275,3275,3275,3270,2302
20230629,133000,2909950295,3270,3270,3270,3270,514
20230629,132900,2908269515,3275,3275,3275,3270,1915
20230629,132800,2902002260,3275,3275,3275,3270,1117
20230629,132700,2898348880,3270,3275,3275,3270,1882
20230629,132600,2892193515,3275,3270,3275,3270,714
20230629,132500,2889858465,3270,3275,3275,3270,1602
20230629,132400,2884614570,3270,3270,3275,3270,1636
20230629,132300,2879262375,3275,3275,3275,3275,300
20230629,132200,2878279875,3275,3275,3280,3275,1131
20230629,132100,2874575600,3275,3280,3280,3275,2251
20230629,132000,2867193075,3280,3275,3280,3275,1061
20230629,131900,2863717895,3275,3280,3280,3275,345
20230629,131800,2862587390,3280,3275,3280,3275,569
20230629,131700,2860723730,3275,3280,3280,3275,869
20230629,131600,2857877750,3275,3275,3280,3275,720
20230629,131500,2855519075,3275,3270,3280,3270,790
20230629,131400,2852932155,3280,3280,3280,3270,1418
20230629,131300,2848287885,3280,3270,3280,3270,682
20230629,131200,2846056780,3270,3280,3280,3270,934
20230629,131100,2843001545,3280,3270,3280,3270,635
20230629,131000,2840923730,3280,3280,3280,3270,548
20230629,130900,2839131700,3280,3265,3280,3265,666
20230629,130800,2836954545,3270,3270,3270,3265,833
20230629,130700,2834234465,3270,3265,3275,3265,686
20230629,130600,2831993105,3275,3270,3275,3265,684
20230629,130500,2829759195,3270,3270,3275,3270,1047
20230629,130400,2826335375,3270,3265,3270,3265,932
20230629,130300,2823289910,3270,3270,3270,3265,651
20230629,130200,2821163255,3265,3275,3275,3265,4843
20230629,130100,2805335475,3270,3275,3275,3270,1345
20230629,130000,2800937275,3270,3280,3280,3270,623
20230629,125900,2798899220,3270,3270,3275,3270,1268
20230629,125800,2794752510,3270,3265,3270,3265,1151
20230629,125700,2790990960,3270,3265,3280,3265,723
20230629,125600,2788628835,3270,3270,3270,3265,517
20230629,125500,2786939350,3270,3270,3270,3265,763
20230629,125400,2784445215,3265,3275,3280,3265,274
20230629,125300,2783548540,3275,3270,3280,3270,895
20230629,125200,2780619385,3270,3265,3280,3265,1913
20230629,125100,2774358430,3265,3280,3280,3265,6170
20230629,125000,2754196430,3275,3275,3275,3270,1007
20230629,124900,2750902275,3275,3270,3275,3270,499
20230629,124800,2749269710,3270,3270,3270,3265,819
20230629,124700,2746593915,3270,3270,3270,3265,1064
20230629,124600,2743118090,3270,3270,3270,3265,989
20230629,124500,2739884190,3265,3265,3270,3265,1675
20230629,124400,2734415045,3270,3270,3270,3265,723
20230629,124300,2732053645,3270,3270,3270,3265,632
20230629,124200,2729988780,3270,3270,3270,3265,816
20230629,124100,2727323770,3270,3270,3270,3265,230
20230629,124000,2726572015,3270,3270,3275,3270,1225
20230629,123900,2722565640,3270,3270,3270,3270,720
20230629,123800,2720211240,3270,3270,3275,3270,1094
20230629,123700,2716633590,3270,3275,3275,3270,300
20230629,123600,2715651585,3270,3275,3275,3270,996
20230629,123500,2712394305,3275,3275,3275,3270,1170
20230629,123400,2708567770,3275,3275,3275,3275,3104
20230629,123300,2698402170,3270,3275,3275,3270,2083
20230629,123200,2691588945,3270,3270,3270,3270,151
20230629,123100,2691095175,3270,3270,3275,3270,896
20230629,123000,2688164630,3270,3270,3270,3270,747
20230629,122900,2685721940,3270,3275,3275,3270,3551
20230629,122800,2674095235,3275,3275,3280,3275,574
20230629,122700,2672215120,3275,3280,3280,3275,682
20230629,122600,2669981115,3275,3285,3285,3275,1300
20230629,122500,2665719040,3280,3285,3285,3280,750
20230629,122400,2663257955,3285,3285,3285,3285,1745
20230629,122300,2657525630,3290,3285,3290,3285,1955
20230629,122200,2651103185,3285,3275,3285,3275,4437
20230629,122100,2636551040,3275,3275,3280,3275,2088
20230629,122000,2629712525,3280,3275,3280,3275,1252
20230629,121900,2625612220,3275,3280,3280,3275,918
20230629,121800,2622605390,3275,3275,3285,3275,1920
20230629,121700,2616316680,3280,3280,3280,3275,3899
20230629,121600,2603530095,3280,3280,3280,3275,2384
20230629,121500,2595713240,3280,3280,3280,3275,1902
20230629,121400,2589477460,3275,3275,3280,3265,782
20230629,121300,2586916150,3275,3265,3275,3265,713
20230629,121200,2584585800,3275,3270,3280,3265,501
20230629,121100,2582949145,3270,3285,3285,3265,4486
20230629,121000,2568264665,3280,3285,3285,3280,2940
20230629,120900,2558612260,3285,3280,3285,3280,174
20230629,120800,2558040915,3280,3280,3280,3280,1023
20230629,120700,2554685475,3280,3275,3280,3275,6537
20230629,120600,2533244985,3275,3270,3280,3270,987
20230629,120500,2530014915,3270,3275,3280,3270,2260
20230629,120400,2522613615,3265,3270,3275,3265,3918
20230629,120300,2509803950,3270,3265,3270,3265,1212
20230629,120200,2505846755,3265,3265,3270,3265,405
20230629,120100,2504523805,3265,3265,3265,3260,2128
20230629,120000,2497585015,3260,3270,3275,3260,126
20230629,115900,2497172975,3270,3270,3270,3260,22381
20230629,115800,2423998195,3270,3270,3270,3270,583
20230629,115700,2422091785,3270,3275,3275,3270,509
20230629,115600,2420426885,3270,3280,3280,3270,708
20230629,115500,2418110735,3270,3275,3280,3270,4330
20230629,115400,2403931765,3280,3275,3280,3275,910
20230629,115300,2400950970,3275,3280,3280,3275,991
20230629,115200,2397703315,3275,3280,3280,3275,793
20230629,115100,2395105270,3275,3280,3285,3275,931
20230629,115000,2392055520,3285,3275,3285,3275,1586
20230629,114900,2386854370,3275,3280,3280,3275,1340
20230629,114800,2382463430,3280,3275,3280,3275,4147
20230629,114700,2368864015,3280,3280,3280,3275,1336
20230629,114600,2364487130,3280,3275,3280,3275,953
20230629,114500,2361364700,3275,3275,3280,3275,2240
20230629,114400,2354020745,3275,3280,3280,3275,1109
20230629,114300,2350387650,3280,3280,3280,3275,1376
20230629,114200,2345874855,3280,3280,3280,3275,1334
20230629,114100,2341505200,3280,3275,3280,3275,679
20230629,114000,2339278825,3275,3275,3275,3270,1177
20230629,113900,2335425860,3270,3275,3275,3270,312
20230629,113800,2334404815,3275,3280,3280,3270,1185
20230629,113700,2330528565,3280,3280,3280,3275,4099
20230629,113600,2317103950,3280,3280,3280,3275,8219
20230629,113500,2290147535,3280,3285,3285,3280,1366
20230629,113400,2285665390,3285,3290,3290,3285,433
20230629,113300,2284242735,3295,3295,3295,3280,1483
20230629,113200,2279369600,3285,3290,3290,3285,642
20230629,113100,2277259330,3280,3280,3285,3280,4729
20230629,113000,2261736075,3285,3280,3285,3275,556
20230629,112900,2259912870,3280,3275,3280,3275,1820
20230629,112800,2253946120,3275,3275,3285,3275,2585
20230629,112700,2245471110,3285,3280,3285,3275,846
20230629,112600,2242699355,3275,3285,3285,3275,1667
20230629,112500,2237232115,3285,3285,3285,3280,1207
20230629,112400,2233269875,3285,3300,3300,3280,1425
20230629,112300,2228588455,3285,3285,3300,3285,1888
20230629,112200,2222382520,3280,3280,3285,3280,1719
20230629,112100,2216737480,3280,3285,3285,3280,2386
20230629,112000,2208902815,3280,3270,3280,3270,2957
20230629,111900,2199208065,3275,3275,3280,3270,4114
20230629,111800,2185737525,3270,3270,3275,3270,630
20230629,111700,2183677155,3270,3275,3275,3270,5628
20230629,111600,2165250675,3280,3280,3285,3280,1937
20230629,111500,2158897050,3285,3280,3285,3280,1550
20230629,111400,2153812375,3280,3285,3285,3280,953
20230629,111300,2150684965,3285,3280,3285,3280,2715
20230629,111200,2141777925,3285,3285,3290,3285,3543
20230629,111100,2130138990,3290,3290,3290,3285,8074
20230629,111000,2103611620,3290,3290,3295,3285,5205
20230629,110900,2086487060,3295,3290,3300,3290,774
20230629,110800,2083938680,3290,3300,3300,3290,22121
20230629,110700,2010982885,3305,3310,3315,3305,1166
20230629,110600,2007122210,3310,3305,3310,3300,6793
20230629,110500,1984696080,3310,3310,3310,3305,308
20230629,110400,1983678100,3315,3320,3320,3310,3903
20230629,110300,1970757315,3320,3315,3320,3315,2223
20230629,110200,1963382790,3305,3315,3315,3305,1077
20230629,110100,1959821925,3315,3320,3320,3305,3946
20230629,110000,1946756690,3320,3325,3325,3320,2760
20230629,105900,1937582840,3320,3310,3320,3310,1084
20230629,105800,1933985365,3310,3315,3320,3310,1196
20230629,105700,1930025500,3315,3310,3315,3310,1553
20230629,105600,1924882210,3310,3310,3310,3310,3657
20230629,105500,1912777540,3315,3320,3320,3315,4399
20230629,105400,1898183330,3320,3320,3320,3315,3228
20230629,105300,1887466895,3320,3300,3320,3300,8339
20230629,105200,1859886540,3305,3300,3305,3300,158
20230629,105100,1859364875,3300,3300,3300,3300,1930
20230629,105000,1852995875,3305,3305,3305,3305,4097
20230629,104900,1839455290,3305,3305,3305,3305,817
20230629,104800,1836755105,3305,3305,3305,3300,519
20230629,104700,1835041895,3305,3310,3315,3305,27193
20230629,104600,1745106535,3310,3315,3315,3310,227
20230629,104500,1744354235,3315,3315,3315,3310,1281
20230629,104400,1740111320,3310,3315,3320,3310,903
20230629,104300,1737118595,3315,3310,3315,3310,679
20230629,104200,1734868965,3310,3320,3320,3310,5151
20230629,104100,1717801605,3320,3320,3320,3320,4827
20230629,104000,1701775965,3320,3325,3325,3320,553
20230629,103900,1699939485,3325,3320,3325,3320,547
20230629,103800,1698122465,3320,3325,3325,3320,5693
20230629,103700,1679199140,3330,3330,3335,3330,364
20230629,103600,1677986750,3330,3330,3330,3330,541
20230629,103500,1676185220,3330,3330,3330,3325,2336
20230629,103400,1668413390,3330,3330,3330,3330,401
20230629,103300,1667078060,3325,3325,3325,3325,62
20230629,103200,1666871910,3325,3325,3325,3320,1823
20230629,103100,1660816215,3325,3325,3325,3325,1468
20230629,103000,1655935115,3330,3330,3330,3330,373
20230629,102900,1654693025,3330,3330,3330,3325,1628
20230629,102800,1649277290,3330,3325,3330,3325,208
20230629,102700,1648584655,3325,3335,3335,3325,12028
20230629,102600,1608502290,3335,3345,3345,3335,1228
20230629,102500,1604400490,3345,3340,3345,3340,354
20230629,102400,1603217860,3345,3345,3345,3340,417
20230629,102300,1601824575,3345,3350,3350,3340,7269
20230629,102200,1577522915,3355,3350,3355,3350,329
20230629,102100,1576419125,3350,3355,3355,3350,176
20230629,102000,1575829155,3355,3345,3355,3345,631
20230629,101900,1573717040,3350,3350,3350,3350,6292
20230629,101800,1552638840,3355,3350,3355,3350,1169
20230629,101700,1548722380,3350,3355,3355,3350,662
20230629,101600,1546503870,3355,3355,3355,3350,885
20230629,101500,1543536290,3355,3345,3355,3345,9570
20230629,101400,1511470925,3345,3350,3350,3345,316
20230629,101300,1510412855,3345,3355,3355,3345,3686
20230629,101200,1498063275,3355,3355,3355,3350,210
20230629,101100,1497359410,3355,3355,3355,3355,751
20230629,101000,1494839805,3355,3355,3355,3350,6456
20230629,100900,1473180175,3355,3350,3355,3350,9527
20230629,100800,1441264295,3350,3345,3350,3345,2238
20230629,100700,1433777915,3345,3340,3345,3340,3711
20230629,100600,1421372385,3340,3345,3345,3340,1252
20230629,100500,1417188980,3340,3355,3355,3340,11420
20230629,100400,1378929800,3360,3355,3360,3355,407
20230629,100300,1377563035,3355,3355,3360,3355,7711
20230629,100200,1351688785,3355,3355,3360,3350,1120
20230629,100100,1347928125,3355,3355,3360,3355,2309
20230629,100000,1340181180,3355,3355,3360,3350,13337
20230629,095900,1295433490,3355,3345,3355,3345,18349
20230629,095800,1233961110,3350,3340,3350,3335,27460
20230629,095700,1142189315,3340,3340,3340,3340,8089
20230629,095600,1115172055,3340,3340,3340,3335,1904
20230629,095500,1108813715,3340,3340,3340,3335,1536
20230629,095400,1103686000,3335,3325,3340,3325,42671
20230629,095300,961572310,3320,3310,3320,3310,18550
20230629,095200,900009020,3310,3320,3320,3310,4420
20230629,095100,885357970,3315,3315,3315,3315,662
20230629,095000,883163440,3315,3315,3320,3315,7890
20230629,094900,857007635,3320,3320,3320,3315,986
20230629,094800,853736615,3320,3320,3320,3320,1518
20230629,094700,848696855,3315,3315,3320,3315,367
20230629,094600,847478975,3315,3320,3320,3315,491
20230629,094500,845851110,3320,3320,3320,3320,52
20230629,094400,845678470,3320,3315,3320,3315,1731
20230629,094300,839938065,3320,3320,3320,3315,5349
20230629,094200,822179485,3320,3315,3320,3315,5476
20230629,094100,803999915,3315,3315,3315,3315,462
20230629,094000,802468385,3320,3320,3320,3320,1641
20230629,093900,797020265,3320,3315,3320,3315,4735
20230629,093800,781300160,3315,3315,3320,3315,37
20230629,093700,781177455,3320,3315,3320,3315,501
20230629,093600,779516065,3315,3320,3320,3310,1004
20230629,093500,776189150,3320,3320,3320,3310,1007
20230629,093400,772855030,3320,3320,3320,3315,4520
20230629,093300,757855505,3315,3315,3320,3315,954
20230629,093200,754692545,3315,3320,3320,3315,609
20230629,093100,752673415,3315,3310,3315,3310,4379
20230629,093000,738174870,3310,3310,3310,3310,3563
20230629,092900,726381340,3310,3310,3310,3305,5913
20230629,092800,706816840,3315,3320,3320,3315,5147
20230629,092700,689754160,3320,3315,3320,3315,3792
20230629,092600,677174190,3320,3325,3325,3320,11804
20230629,092500,637976520,3325,3325,3330,3320,1598
20230629,092400,632664695,3325,3330,3330,3325,9238
20230629,092300,601942685,3330,3325,3330,3325,2788
20230629,092200,592660175,3325,3320,3325,3320,4038
20230629,092100,579237455,3320,3315,3320,3315,6691
20230629,092000,557042840,3320,3320,3320,3315,7476
20230629,091900,532240020,3320,3320,3320,3315,3083
20230629,091800,522006600,3315,3320,3325,3315,4196
20230629,091700,508069620,3320,3320,3325,3320,7280
20230629,091600,483885020,3325,3315,3325,3315,13060
20230629,091500,440507250,3315,3320,3320,3310,9768
20230629,091400,408131970,3320,3315,3320,3315,1097
20230629,091300,404494660,3315,3315,3315,3315,2685
20230629,091200,395593885,3320,3325,3325,3315,5648
20230629,091100,376844315,3325,3320,3330,3310,10484
20230629,091000,342018495,3320,3305,3320,3305,8050
20230629,090900,315356800,3300,3290,3300,3290,5178
20230629,090800,298291530,3285,3295,3295,3285,5388
20230629,090700,280568060,3295,3305,3305,3285,7835
20230629,090600,254746260,3300,3300,3305,3285,5622
20230629,090500,236203935,3300,3300,3305,3290,6589
20230629,090400,214452895,3300,3310,3315,3300,28536
20230629,090300,120038740,3315,3290,3315,3290,10112
20230629,090200,86617580,3290,3295,3305,3285,5438
20230629,090100,68694290,3285,3300,3300,3285,2024
20230629,090000,62030400,3300,3280,3310,3275,18843