stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194500,3967092250,18300,18300,18300,18300,2977
20230629,194400,3967092250,18300,18300,18300,18300,0
20230629,194300,3967092250,18300,18300,18300,18300,0
20230629,194200,3967092250,18300,18300,18300,18300,0
20230629,194100,3967092250,18300,18300,18300,18300,0
20230629,194000,3967092250,18300,18300,18300,18300,0
20230629,193900,3967092250,18300,18300,18300,18300,0
20230629,193800,3967092250,18300,18300,18300,18300,0
20230629,193700,3967092250,18300,18300,18300,18300,0
20230629,193600,3967092250,18300,18300,18300,18300,0
20230629,193500,3967092250,18300,18300,18300,18300,0
20230629,193400,3967092250,18300,18300,18300,18300,0
20230629,193300,3967092250,18300,18300,18300,18300,0
20230629,193200,3967092250,18300,18300,18300,18300,0
20230629,193100,3967092250,18300,18300,18300,18300,0
20230629,193000,3967092250,18300,18300,18300,18300,0
20230629,192900,3967092250,18300,18300,18300,18300,0
20230629,192800,3967092250,18300,18300,18300,18300,0
20230629,192700,3967092250,18300,18300,18300,18300,0
20230629,192600,3967092250,18300,18300,18300,18300,0
20230629,192500,3967092250,18300,18300,18300,18300,0
20230629,192400,3967092250,18300,18300,18300,18300,0
20230629,192300,3967092250,18300,18300,18300,18300,0
20230629,192200,3967092250,18300,18300,18300,18300,0
20230629,192100,3967092250,18300,18300,18300,18300,0
20230629,192000,3967092250,18300,18300,18300,18300,0
20230629,191900,3967092250,18300,18300,18300,18300,0
20230629,191800,3967092250,18300,18300,18300,18300,0
20230629,191700,3967092250,18300,18300,18300,18300,0
20230629,191600,3967092250,18300,18300,18300,18300,0
20230629,191500,3967092250,18300,18300,18300,18300,2977
20230629,191400,3967092250,18300,18300,18300,18300,0
20230629,191300,3967092250,18300,18300,18300,18300,0
20230629,191200,3967092250,18300,18300,18300,18300,0
20230629,191100,3967092250,18300,18300,18300,18300,0
20230629,191000,3967092250,18300,18300,18300,18300,0
20230629,190900,3967092250,18300,18300,18300,18300,0
20230629,190800,3967092250,18300,18300,18300,18300,0
20230629,190700,3967092250,18300,18300,18300,18300,0
20230629,190600,3967092250,18300,18300,18300,18300,0
20230629,190500,3967092250,18300,18300,18300,18300,0
20230629,190400,3967092250,18300,18300,18300,18300,0
20230629,190300,3967092250,18300,18300,18300,18300,0
20230629,190200,3967092250,18300,18300,18300,18300,0
20230629,190100,3967092250,18300,18300,18300,18300,0
20230629,190000,3967092250,18300,18300,18300,18300,0
20230629,185900,3967092250,18300,18300,18300,18300,0
20230629,185800,3967092250,18300,18300,18300,18300,0
20230629,185700,3967092250,18300,18300,18300,18300,0
20230629,185600,3967092250,18300,18300,18300,18300,0
20230629,185500,3967092250,18300,18300,18300,18300,0
20230629,185400,3967092250,18300,18300,18300,18300,0
20230629,185300,3967092250,18300,18300,18300,18300,0
20230629,185200,3967092250,18300,18300,18300,18300,0
20230629,185100,3967092250,18300,18300,18300,18300,0
20230629,185000,3967092250,18300,18300,18300,18300,0
20230629,184900,3967092250,18300,18300,18300,18300,0
20230629,184800,3967092250,18300,18300,18300,18300,0
20230629,184700,3967092250,18300,18300,18300,18300,0
20230629,184600,3967092250,18300,18300,18300,18300,0
20230629,184500,3967092250,18300,18300,18300,18300,2977
20230629,184400,3967092250,18300,18300,18300,18300,0
20230629,184300,3967092250,18300,18300,18300,18300,0
20230629,184200,3967092250,18300,18300,18300,18300,0
20230629,184100,3967092250,18300,18300,18300,18300,0
20230629,184000,3967092250,18300,18300,18300,18300,0
20230629,183900,3967092250,18300,18300,18300,18300,0
20230629,183800,3967092250,18300,18300,18300,18300,0
20230629,183700,3967092250,18300,18300,18300,18300,0
20230629,183600,3967092250,18300,18300,18300,18300,0
20230629,183500,3967092250,18300,18300,18300,18300,0
20230629,183400,3967092250,18300,18300,18300,18300,0
20230629,183300,3967092250,18300,18300,18300,18300,0
20230629,183200,3967092250,18300,18300,18300,18300,0
20230629,183100,3967092250,18300,18300,18300,18300,0
20230629,183000,3967092250,18300,18300,18300,18300,0
20230629,182900,3967092250,18300,18300,18300,18300,0
20230629,182800,3967092250,18300,18300,18300,18300,0
20230629,182700,3967092250,18300,18300,18300,18300,0
20230629,182600,3967092250,18300,18300,18300,18300,0
20230629,182500,3967092250,18300,18300,18300,18300,0
20230629,182400,3967092250,18300,18300,18300,18300,0
20230629,182300,3967092250,18300,18300,18300,18300,0
20230629,182200,3967092250,18300,18300,18300,18300,0
20230629,182100,3967092250,18300,18300,18300,18300,0
20230629,182000,3967092250,18300,18300,18300,18300,0
20230629,181900,3967092250,18300,18300,18300,18300,0
20230629,181800,3967092250,18300,18300,18300,18300,0
20230629,181700,3967092250,18300,18300,18300,18300,0
20230629,181600,3967092250,18300,18300,18300,18300,0
20230629,181500,3967092250,18300,18300,18300,18300,2977
20230629,181400,3967092250,18300,18300,18300,18300,0
20230629,181300,3967092250,18300,18300,18300,18300,0
20230629,181200,3967092250,18300,18300,18300,18300,0
20230629,181100,3967092250,18300,18300,18300,18300,0
20230629,181000,3967092250,18300,18300,18300,18300,0
20230629,180900,3967092250,18300,18300,18300,18300,0
20230629,180800,3967092250,18300,18300,18300,18300,0
20230629,180700,3967092250,18300,18300,18300,18300,0
20230629,180600,3967092250,18300,18300,18300,18300,0
20230629,180500,3967092250,18300,18300,18300,18300,0
20230629,180400,3967092250,18300,18300,18300,18300,0
20230629,180300,3967092250,18300,18300,18300,18300,0
20230629,180200,3967092250,18300,18300,18300,18300,0
20230629,180100,3967092250,18300,18300,18300,18300,0
20230629,180000,3967092250,18300,18300,18300,18300,0
20230629,175900,3967092250,18300,18300,18300,18300,0
20230629,175800,3967092250,18300,18300,18300,18300,0
20230629,175700,3967092250,18300,18300,18300,18300,0
20230629,175600,3967092250,18300,18300,18300,18300,0
20230629,175500,3967092250,18300,18300,18300,18300,0
20230629,175400,3967092250,18300,18300,18300,18300,0
20230629,175300,3967092250,18300,18300,18300,18300,0
20230629,175200,3967092250,18300,18300,18300,18300,0
20230629,175100,3967092250,18300,18300,18300,18300,0
20230629,175000,3967092250,18300,18300,18300,18300,0
20230629,174900,3967092250,18300,18300,18300,18300,0
20230629,174800,3967092250,18300,18300,18300,18300,0
20230629,174700,3967092250,18300,18300,18300,18300,0
20230629,174600,3967092250,18300,18300,18300,18300,0
20230629,174500,3967092250,18300,18300,18300,18300,2977
20230629,174400,3967092250,18300,18300,18300,18300,0
20230629,174300,3967092250,18300,18300,18300,18300,0
20230629,174200,3967092250,18300,18300,18300,18300,0
20230629,174100,3967092250,18300,18300,18300,18300,0
20230629,174000,3967092250,18300,18300,18300,18300,0
20230629,173900,3967092250,18300,18300,18300,18300,0
20230629,173800,3967092250,18300,18300,18300,18300,0
20230629,173700,3967092250,18300,18300,18300,18300,0
20230629,173600,3967092250,18300,18300,18300,18300,0
20230629,173500,3967092250,18300,18300,18300,18300,0
20230629,173400,3967092250,18300,18300,18300,18300,0
20230629,173300,3967092250,18300,18300,18300,18300,0
20230629,173200,3967092250,18300,18300,18300,18300,0
20230629,173100,3967092250,18300,18300,18300,18300,0
20230629,173000,3967092250,18300,18300,18300,18300,0
20230629,172900,3967092250,18300,18300,18300,18300,0
20230629,172800,3967092250,18300,18300,18300,18300,0
20230629,172700,3967092250,18300,18300,18300,18300,0
20230629,172600,3967092250,18300,18300,18300,18300,0
20230629,172500,3967092250,18300,18300,18300,18300,0
20230629,172400,3967092250,18300,18300,18300,18300,0
20230629,172300,3967092250,18300,18300,18300,18300,0
20230629,172200,3967092250,18300,18300,18300,18300,0
20230629,172100,3967092250,18300,18300,18300,18300,0
20230629,172000,3967092250,18300,18300,18300,18300,0
20230629,171900,3967092250,18300,18300,18300,18300,0
20230629,171800,3967092250,18300,18300,18300,18300,0
20230629,171700,3967092250,18300,18300,18300,18300,0
20230629,171600,3967092250,18300,18300,18300,18300,0
20230629,171500,3967092250,18300,18300,18300,18300,2977
20230629,171400,3967092250,18300,18300,18300,18300,0
20230629,171300,3967092250,18300,18300,18300,18300,0
20230629,171200,3967092250,18300,18300,18300,18300,0
20230629,171100,3967092250,18300,18300,18300,18300,0
20230629,171000,3967092250,18300,18300,18300,18300,0
20230629,170900,3967092250,18300,18300,18300,18300,0
20230629,170800,3967092250,18300,18300,18300,18300,0
20230629,170700,3967092250,18300,18300,18300,18300,0
20230629,170600,3967092250,18300,18300,18300,18300,0
20230629,170500,3967092250,18300,18300,18300,18300,0
20230629,170400,3967092250,18300,18300,18300,18300,0
20230629,170300,3967092250,18300,18300,18300,18300,0
20230629,170200,3967092250,18300,18300,18300,18300,0
20230629,170100,3967092250,18300,18300,18300,18300,0
20230629,170000,3967092250,18300,18300,18300,18300,0
20230629,165900,3967092250,18300,18300,18300,18300,0
20230629,165800,3967092250,18300,18300,18300,18300,0
20230629,165700,3967092250,18300,18300,18300,18300,0
20230629,165600,3967092250,18300,18300,18300,18300,0
20230629,165500,3967092250,18300,18300,18300,18300,0
20230629,165400,3967092250,18300,18300,18300,18300,0
20230629,165300,3967092250,18300,18300,18300,18300,0
20230629,165200,3967092250,18300,18300,18300,18300,0
20230629,165100,3967092250,18300,18300,18300,18300,0
20230629,165000,3967092250,18300,18300,18300,18300,0
20230629,164900,3967092250,18300,18300,18300,18300,0
20230629,164800,3967092250,18300,18300,18300,18300,0
20230629,164700,3967092250,18300,18300,18300,18300,0
20230629,164600,3967092250,18300,18300,18300,18300,0
20230629,164500,3967092250,18300,18300,18300,18300,2977
20230629,164400,3967092250,18300,18300,18300,18300,0
20230629,164300,3967092250,18300,18300,18300,18300,0
20230629,164200,3967092250,18300,18300,18300,18300,0
20230629,164100,3967092250,18300,18300,18300,18300,0
20230629,164000,3967092250,18300,18300,18300,18300,0
20230629,163900,3967092250,18300,18300,18300,18300,0
20230629,163800,3967092250,18300,18300,18300,18300,0
20230629,163700,3967092250,18300,18300,18300,18300,0
20230629,163600,3967092250,18300,18300,18300,18300,0
20230629,163500,3967092250,18300,18300,18300,18300,0
20230629,163400,3967092250,18300,18300,18300,18300,0
20230629,163300,3967092250,18300,18300,18300,18300,0
20230629,163200,3967092250,18300,18300,18300,18300,0
20230629,163100,3967092250,18300,18300,18300,18300,0
20230629,163000,3967092250,18300,18300,18300,18300,0
20230629,162900,3967092250,18300,18300,18300,18300,0
20230629,162800,3967092250,18300,18300,18300,18300,0
20230629,162700,3967092250,18300,18300,18300,18300,0
20230629,162600,3967092250,18300,18300,18300,18300,0
20230629,162500,3967092250,18300,18300,18300,18300,0
20230629,162400,3967092250,18300,18300,18300,18300,0
20230629,162300,3967092250,18300,18300,18300,18300,0
20230629,162200,3967092250,18300,18300,18300,18300,0
20230629,162100,3967092250,18300,18300,18300,18300,0
20230629,162000,3967092250,18300,18300,18300,18300,0
20230629,161900,3967092250,18300,18300,18300,18300,0
20230629,161800,3967092250,18300,18300,18300,18300,0
20230629,161700,3967092250,18300,18300,18300,18300,0
20230629,161600,3967092250,18300,18300,18300,18300,0
20230629,161500,3967092250,18300,18300,18300,18300,2977
20230629,161400,3967092250,18300,18300,18300,18300,0
20230629,161300,3967092250,18300,18300,18300,18300,0
20230629,161200,3967092250,18300,18300,18300,18300,0
20230629,161100,3967092250,18300,18300,18300,18300,0
20230629,161000,3967092250,18300,18300,18300,18300,0
20230629,160900,3967092250,18300,18300,18300,18300,0
20230629,160800,3967092250,18300,18300,18300,18300,0
20230629,160700,3967092250,18300,18300,18300,18300,0
20230629,160600,3967092250,18300,18300,18300,18300,0
20230629,160500,3967092250,18300,18300,18300,18300,0
20230629,160400,3967092250,18300,18300,18300,18300,0
20230629,160300,3967092250,18300,18300,18300,18300,0
20230629,160200,3967092250,18300,18300,18300,18300,0
20230629,160100,3967092250,18300,18300,18300,18300,0
20230629,160000,3967092250,18300,18300,18300,18300,0
20230629,155900,3967092250,18300,18300,18300,18300,0
20230629,155800,3967092250,18300,18300,18300,18300,0
20230629,155700,3967092250,18300,18300,18300,18300,0
20230629,155600,3967092250,18300,18300,18300,18300,0
20230629,155500,3967092250,18300,18300,18300,18300,0
20230629,155400,3967092250,18300,18300,18300,18300,0
20230629,155300,3967092250,18300,18300,18300,18300,0
20230629,155200,3967092250,18300,18300,18300,18300,0
20230629,155100,3967092250,18300,18300,18300,18300,0
20230629,155000,3967092250,18300,18300,18300,18300,0
20230629,154900,3967092250,18300,18300,18300,18300,0
20230629,154800,3967092250,18300,18300,18300,18300,0
20230629,154700,3967092250,18300,18300,18300,18300,0
20230629,154600,3967092250,18300,18300,18300,18300,0
20230629,154500,3967092250,18300,18300,18300,18300,2977
20230629,154400,3967092250,18300,18300,18300,18300,0
20230629,154300,3967092250,18300,18300,18300,18300,0
20230629,154200,3967092250,18300,18300,18300,18300,0
20230629,154100,3967092250,18300,18300,18300,18300,0
20230629,154000,3967092250,18300,18300,18300,18300,0
20230629,153900,3967092250,18300,18300,18300,18300,0
20230629,153800,3967092250,18300,18300,18300,18300,0
20230629,153700,3967092250,18300,18300,18300,18300,0
20230629,153600,3967092250,18300,18300,18300,18300,0
20230629,153500,3967092250,18300,18300,18300,18300,0
20230629,153400,3967092250,18300,18300,18300,18300,0
20230629,153300,3967092250,18300,18300,18300,18300,0
20230629,153200,3967092250,18300,18300,18300,18300,0
20230629,153100,3967092250,18300,18300,18300,18300,0
20230629,153000,3967092250,18300,18300,18300,18300,2977
20230629,152900,3912613150,18500,18500,18500,18500,0
20230629,152800,3912613150,18500,18500,18500,18500,0
20230629,152700,3912613150,18500,18500,18500,18500,0
20230629,152600,3912613150,18500,18500,18500,18500,0
20230629,152500,3912613150,18500,18500,18500,18500,0
20230629,152400,3912613150,18500,18500,18500,18500,0
20230629,152300,3912613150,18500,18500,18500,18500,0
20230629,152200,3912613150,18500,18500,18500,18500,0
20230629,152100,3912613150,18500,18500,18500,18500,0
20230629,152000,3912613150,18500,18500,18500,18500,0
20230629,151900,3912613150,18500,18490,18510,18400,1508
20230629,151800,3884721220,18490,18480,18490,18460,254
20230629,151700,3880027070,18480,18430,18490,18430,161
20230629,151600,3877051810,18420,18450,18450,18420,119
20230629,151500,3874859560,18450,18450,18450,18420,1397
20230629,151400,3849124560,18420,18420,18420,18420,374
20230629,151300,3842235480,18440,18410,18440,18400,1304
20230629,151200,3818209800,18410,18440,18440,18410,550
20230629,151100,3808084120,18440,18400,18440,18400,1171
20230629,151000,3786505990,18400,18390,18400,18330,449
20230629,150900,3778244500,18400,18390,18400,18390,1657
20230629,150800,3747758850,18310,18400,18400,18310,1156
20230629,150700,3726529540,18380,18380,18380,18380,142
20230629,150600,3723919580,18370,18390,18390,18370,299
20230629,150500,3718421970,18390,18330,18390,18310,85
20230629,150400,3716861130,18330,18400,18400,18330,225
20230629,150300,3712734140,18410,18410,18420,18410,357
20230629,150200,3706161060,18410,18370,18410,18370,165
20230629,150100,3703126540,18370,18340,18370,18340,549
20230629,150000,3693057090,18340,18320,18340,18320,67
20230629,145900,3691828940,18320,18320,18320,18320,30
20230629,145800,3691279340,18320,18310,18340,18310,1439
20230629,145700,3664914430,18320,18320,18320,18320,0
20230629,145600,3664914430,18320,18320,18340,18320,305
20230629,145500,3659326730,18340,18310,18350,18310,513
20230629,145400,3649918000,18300,18210,18300,18200,801
20230629,145300,3635286870,18200,18210,18210,18200,830
20230629,145200,3620172850,18210,18210,18210,18210,50
20230629,145100,3619262350,18210,18230,18230,18210,297
20230629,145000,3613853800,18230,18230,18230,18230,0
20230629,144900,3613853800,18230,18220,18230,18220,8
20230629,144800,3613708010,18230,18210,18230,18200,122
20230629,144700,3611487540,18200,18200,18200,18200,141
20230629,144600,3608921340,18210,18210,18210,18200,39
20230629,144500,3608211500,18240,18210,18240,18190,130
20230629,144400,3605844850,18210,18210,18210,18210,105
20230629,144300,3603932800,18190,18190,18210,18190,633
20230629,144200,3592417820,18190,18210,18210,18190,1193
20230629,144100,3570715570,18210,18200,18210,18200,273
20230629,144000,3565746300,18220,18330,18330,18220,3522
20230629,143900,3501512410,18300,18300,18300,18300,70
20230629,143800,3500231410,18250,18250,18250,18250,130
20230629,143700,3497858910,18240,18230,18240,18230,15
20230629,143600,3497585450,18220,18240,18250,18220,556
20230629,143500,3487441310,18220,18240,18240,18220,392
20230629,143400,3480296130,18240,18230,18250,18230,42
20230629,143300,3479530240,18230,18250,18250,18230,475
20230629,143200,3470868240,18240,18240,18240,18240,390
20230629,143100,3463754640,18250,18280,18280,18250,991
20230629,143000,3445662950,18330,18280,18330,18280,532
20230629,142900,3435917990,18340,18340,18340,18340,0
20230629,142800,3435917990,18340,18280,18340,18280,2
20230629,142700,3435881370,18280,18280,18280,18280,99
20230629,142600,3434071650,18280,18280,18280,18280,0
20230629,142500,3434071650,18280,18290,18290,18280,186
20230629,142400,3430670710,18300,18300,18300,18300,392
20230629,142300,3423497110,18370,18370,18370,18370,0
20230629,142200,3423497110,18370,18370,18370,18370,0
20230629,142100,3423497110,18370,18370,18370,18370,0
20230629,142000,3423497110,18370,18370,18370,18370,1
20230629,141900,3423478740,18380,18380,18380,18380,4
20230629,141800,3423405220,18380,18270,18380,18250,3805
20230629,141700,3353955740,18260,18250,18260,18250,7296
20230629,141600,3220730890,18260,18250,18260,18240,777
20230629,141500,3206548850,18260,18250,18260,18250,134
20230629,141400,3204103140,18260,18260,18360,18250,1050
20230629,141300,3184933830,18250,18390,18390,18250,222
20230629,141200,3180878070,18390,18390,18430,18390,146
20230629,141100,3178192530,18390,18330,18390,18260,1072
20230629,141000,3158532300,18330,18330,18330,18330,0
20230629,140900,3158532300,18330,18330,18330,18330,279
20230629,140800,3153418230,18240,18240,18240,18240,20
20230629,140700,3153053430,18340,18340,18340,18340,0
20230629,140600,3153053430,18340,18230,18350,18230,362
20230629,140500,3146431890,18230,18260,18260,18230,785
20230629,140400,3132118610,18260,18260,18260,18260,207
20230629,140300,3128338790,18340,18340,18340,18340,206
20230629,140200,3124560750,18230,18230,18230,18230,6
20230629,140100,3124451370,18230,18230,18230,18230,0
20230629,140000,3124451370,18230,18230,18230,18230,437
20230629,135900,3116484860,18230,18320,18320,18230,1465
20230629,135800,3089679750,18320,18320,18320,18310,243
20230629,135700,3085228680,18320,18320,18320,18320,100
20230629,135600,3083396680,18320,18320,18390,18320,54
20230629,135500,3082405410,18320,18320,18320,18320,30
20230629,135400,3081855810,18330,18330,18330,18330,12
20230629,135300,3081635850,18330,18320,18330,18320,106
20230629,135200,3079692970,18330,18400,18400,18330,23
20230629,135100,3079270400,18310,18380,18380,18310,267
20230629,135000,3074380150,18400,18400,18400,18400,0
20230629,134900,3074380150,18400,18340,18400,18340,50
20230629,134800,3073460460,18310,18310,18310,18310,143
20230629,134700,3070842130,18340,18330,18340,18330,18
20230629,134600,3070512100,18340,18340,18340,18340,0
20230629,134500,3070512100,18340,18350,18350,18340,2
20230629,134400,3070475410,18350,18350,18350,18350,1
20230629,134300,3070457060,18390,18390,18390,18390,1
20230629,134200,3070438670,18400,18400,18400,18400,0
20230629,134100,3070438670,18400,18400,18400,18400,0
20230629,134000,3070438670,18400,18280,18400,18280,126
20230629,133900,3068134400,18390,18390,18390,18390,0
20230629,133800,3068134400,18390,18390,18390,18390,330
20230629,133700,3062065700,18390,18280,18390,18280,27
20230629,133600,3061571920,18280,18280,18280,18280,11
20230629,133500,3061370840,18280,18140,18400,18130,1843
20230629,133400,3027914200,18140,18300,18300,18140,4582
20230629,133300,2944417060,18320,18320,18320,18300,250
20230629,133200,2939837300,18380,18380,18380,18380,0
20230629,133100,2939837300,18380,18380,18380,18320,106
20230629,133000,2937891300,18390,18390,18390,18390,5
20230629,132900,2937799350,18400,18400,18400,18400,0
20230629,132800,2937799350,18400,18300,18400,18300,150
20230629,132700,2935044350,18300,18400,18400,18300,76
20230629,132600,2933653410,18400,18360,18400,18360,36
20230629,132500,2932991330,18360,18360,18360,18360,20
20230629,132400,2932624130,18360,18360,18360,18360,3
20230629,132300,2932569050,18260,18350,18350,18260,2371
20230629,132200,2889260250,18280,18390,18390,18260,1379
20230629,132100,2864003840,18400,18420,18420,18400,512
20230629,132000,2854579140,18450,18450,18450,18450,400
20230629,131900,2847199140,18470,18520,18520,18470,1041
20230629,131800,2827940310,18520,18520,18520,18520,1000
20230629,131700,2809420310,18520,18520,18520,18520,6
20230629,131600,2809309190,18520,18530,18570,18520,113
20230629,131500,2807211760,18530,18530,18530,18530,3
20230629,131400,2807156170,18520,18550,18580,18520,128
20230629,131300,2804781800,18550,18550,18550,18550,1
20230629,131200,2804763250,18550,18550,18550,18550,117
20230629,131100,2802592900,18550,18560,18560,18550,4
20230629,131000,2802518690,18590,18590,18590,18590,30
20230629,130900,2801960990,18590,18590,18590,18590,1
20230629,130800,2801942400,18590,18590,18590,18590,502
20230629,130700,2792610220,18550,18550,18550,18550,4
20230629,130600,2792536020,18550,18550,18550,18550,200
20230629,130500,2788826020,18550,18530,18550,18520,197
20230629,130400,2785173930,18550,18550,18550,18550,35
20230629,130300,2784524680,18550,18630,18630,18550,3273
20230629,130200,2723740530,18700,18700,18700,18700,0
20230629,130100,2723740530,18700,18700,18700,18640,4
20230629,130000,2723665790,18720,18720,18720,18630,135
20230629,125900,2721138680,18720,18690,18720,18690,100
20230629,125800,2719266890,18690,18690,18690,18690,0
20230629,125700,2719266890,18690,18690,18690,18690,0
20230629,125600,2719266890,18690,18630,18690,18630,32
20230629,125500,2718670670,18630,18650,18690,18630,22
20230629,125400,2718260570,18650,18640,18650,18640,252
20230629,125300,2713562620,18640,18640,18640,18640,14
20230629,125200,2713301660,18640,18640,18640,18640,122
20230629,125100,2711027580,18650,18650,18650,18650,0
20230629,125000,2711027580,18650,18630,18650,18630,216
20230629,124900,2707002050,18630,18630,18630,18630,2
20230629,124800,2706964790,18640,18640,18640,18630,102
20230629,124700,2705063710,18640,18630,18650,18630,73
20230629,124600,2703703120,18630,18640,18640,18630,240
20230629,124500,2699229960,18650,18690,18690,18650,1138
20230629,124400,2677968710,18690,18710,18710,18690,525
20230629,124300,2668152970,18710,18730,18790,18670,299
20230629,124200,2662562390,18800,18810,18840,18800,352
20230629,124100,2655935160,18840,18840,18890,18830,455
20230629,124000,2647348690,18850,18800,18850,18800,44
20230629,123900,2646520080,18830,18720,18830,18720,2
20230629,123800,2646482530,18720,18720,18720,18720,6
20230629,123700,2646370210,18720,18720,18720,18720,21
20230629,123600,2645977090,18660,18670,18670,18660,257
20230629,123500,2641178910,18650,18650,18670,18650,214
20230629,123400,2637186230,18670,18700,18720,18660,386
20230629,123300,2629971990,18720,18850,18850,18720,1411
20230629,123200,2603497410,18880,18880,18880,18880,48
20230629,123100,2602591170,18880,18880,18880,18880,11
20230629,123000,2602383490,18890,18850,18890,18770,839
20230629,122900,2586603600,18900,18900,18900,18850,315
20230629,122800,2580653750,18930,18890,18930,18890,339
20230629,122700,2574246570,18900,18900,18910,18810,730
20230629,122600,2560469670,18850,18820,18900,18820,1576
20230629,122500,2530741300,18820,18710,18820,18710,3731
20230629,122400,2460883260,18710,18710,18710,18700,765
20230629,122300,2446571870,18710,18700,18710,18700,940
20230629,122200,2428992740,18700,18680,18700,18680,18
20230629,122100,2428656160,18680,18680,18680,18680,43
20230629,122000,2427852920,18680,18640,18680,18640,659
20230629,121900,2415559690,18650,18580,18650,18580,594
20230629,121800,2404515270,18580,18580,18580,18580,50
20230629,121700,2403586270,18580,18580,18580,18580,0
20230629,121600,2403586270,18580,18580,18580,18580,0
20230629,121500,2403586270,18580,18580,18580,18580,5
20230629,121400,2403493370,18580,18580,18580,18580,0
20230629,121300,2403493370,18580,18530,18580,18520,73
20230629,121200,2402141160,18530,18590,18590,18530,16
20230629,121100,2401843960,18590,18600,18600,18520,101
20230629,121000,2399971480,18600,18600,18600,18600,662
20230629,120900,2387658280,18670,18660,18670,18530,8
20230629,120800,2387509630,18500,18650,18650,18500,791
20230629,120700,2372764110,18680,18680,18680,18680,1
20230629,120600,2372745430,18650,18650,18660,18650,322
20230629,120500,2366739790,18650,18710,18710,18650,219
20230629,120400,2362653990,18720,18700,18720,18700,471
20230629,120300,2353842280,18670,18620,18670,18620,330
20230629,120200,2347691090,18620,18570,18620,18570,1794
20230629,120100,2314323210,18560,18590,18590,18560,24
20230629,120000,2313877200,18600,18620,18630,18590,443
20230629,115900,2305632340,18630,18590,18630,18590,1305
20230629,115800,2281353500,18590,18510,18590,18510,2338
20230629,115700,2237971840,18510,18440,18510,18440,2546
20230629,115600,2190888970,18400,18450,18450,18400,650
20230629,115500,2178917080,18440,18440,18440,18440,38
20230629,115400,2178216360,18440,18440,18440,18440,302
20230629,115300,2172647480,18450,18450,18450,18450,519
20230629,115200,2163071930,18450,18450,18450,18450,0
20230629,115100,2163071930,18450,18480,18480,18450,34
20230629,115000,2162444330,18480,18450,18490,18450,168
20230629,114900,2159340680,18490,18490,18490,18490,13
20230629,114800,2159100310,18490,18480,18490,18480,593
20230629,114700,2148136340,18440,18430,18440,18430,17
20230629,114600,2147822940,18430,18460,18460,18430,1012
20230629,114500,2129141910,18480,18490,18490,18480,401
20230629,114400,2121727430,18490,18470,18490,18470,627
20230629,114300,2110140260,18470,18400,18470,18400,1889
20230629,114200,2075342500,18390,18320,18390,18320,1685
20230629,114100,2044416410,18320,18280,18320,18280,579
20230629,114000,2033823450,18280,18280,18280,18280,30
20230629,113900,2033275050,18280,18270,18280,18270,2353
20230629,113800,1990275270,18270,18270,18270,18270,30
20230629,113700,1989727170,18270,18270,18270,18270,1
20230629,113600,1989708900,18280,18280,18280,18280,500
20230629,113500,1980568900,18280,18280,18280,18280,0
20230629,113400,1980568900,18280,18280,18280,18280,0
20230629,113300,1980568900,18280,18280,18280,18280,15
20230629,113200,1980294700,18280,18280,18280,18280,210
20230629,113100,1976455900,18280,18310,18320,18280,278
20230629,113000,1971366020,18310,18310,18320,18310,159
20230629,112900,1968453160,18320,18320,18320,18320,0
20230629,112800,1968453160,18320,18320,18320,18320,0
20230629,112700,1968453160,18320,18320,18320,18320,109
20230629,112600,1966456280,18320,18220,18320,18220,893
20230629,112500,1950157800,18220,18220,18220,18220,0
20230629,112400,1950157800,18220,18220,18220,18220,650
20230629,112300,1938314800,18220,18220,18220,18220,0
20230629,112200,1938314800,18220,18220,18220,18220,20
20230629,112100,1937950400,18220,18220,18220,18220,36
20230629,112000,1937294480,18220,18220,18240,18220,157
20230629,111900,1934433880,18200,18200,18200,18200,10
20230629,111800,1934251880,18190,18190,18190,18190,580
20230629,111700,1923701680,18190,18190,18190,18190,0
20230629,111600,1923701680,18190,18190,18190,18190,54
20230629,111500,1922719420,18170,18170,18170,18170,56
20230629,111400,1921701900,18170,18170,18170,18170,0
20230629,111300,1921701900,18170,18170,18170,18170,30
20230629,111200,1921156800,18170,18170,18170,18170,14
20230629,111100,1920902420,18190,18190,18190,18190,0
20230629,111000,1920902420,18190,18190,18190,18190,0
20230629,110900,1920902420,18190,18160,18190,18160,329
20230629,110800,1914927150,18160,18140,18160,18140,1198
20230629,110700,1893194390,18140,18140,18140,18140,145
20230629,110600,1890564090,18150,18060,18160,18060,775
20230629,110500,1876535830,18060,18120,18120,18060,3321
20230629,110400,1816438240,18170,18180,18180,18170,294
20230629,110300,1811093420,18180,18130,18180,18130,214
20230629,110200,1807213320,18140,18130,18140,18130,402
20230629,110100,1799921060,18140,18130,18140,18130,11
20230629,110000,1799721560,18140,18130,18140,18110,1220
20230629,105900,1777613640,18140,18180,18180,18140,1530
20230629,105800,1749857720,18180,18180,18180,18180,45
20230629,105700,1749039620,18150,18180,18190,18150,519
20230629,105600,1739618600,18190,18190,18190,18190,2
20230629,105500,1739582220,18190,18190,18190,18190,164
20230629,105400,1736599060,18160,18180,18180,18160,1210
20230629,105300,1714613560,18180,18200,18200,18170,805
20230629,105200,1699979460,18240,18240,18240,18240,0
20230629,105100,1699979460,18240,18240,18240,18200,217
20230629,105000,1696027160,18250,18250,18250,18210,52
20230629,104900,1695079720,18250,18220,18250,18170,2008
20230629,104800,1658513120,18220,18220,18220,18220,45
20230629,104700,1657693220,18220,18250,18260,18220,336
20230629,104600,1651562140,18260,18260,18260,18260,1
20230629,104500,1651543880,18220,18250,18250,18220,763
20230629,104400,1637634660,18250,18260,18260,18250,1699
20230629,104300,1606622770,18270,18320,18320,18270,1208
20230629,104200,1584531240,18320,18330,18330,18320,100
20230629,104100,1582699110,18330,18330,18330,18330,51
20230629,104000,1581764280,18330,18330,18330,18330,126
20230629,103900,1579454700,18330,18350,18350,18330,168
20230629,103800,1576374980,18360,18360,18360,18360,73
20230629,103700,1575034700,18360,18360,18360,18360,49
20230629,103600,1574135060,18360,18360,18360,18360,8
20230629,103500,1573988180,18360,18390,18400,18360,165
20230629,103400,1570954180,18390,18390,18390,18390,356
20230629,103300,1564407340,18390,18390,18390,18390,240
20230629,103200,1559993740,18400,18400,18400,18400,0
20230629,103100,1559993740,18400,18400,18400,18400,0
20230629,103000,1559993740,18400,18400,18400,18400,5
20230629,102900,1559901740,18400,18330,18400,18330,114
20230629,102800,1557811950,18330,18390,18390,18330,432
20230629,102700,1549889730,18390,18400,18400,18390,2
20230629,102600,1549852940,18400,18390,18400,18390,212
20230629,102500,1545953640,18390,18390,18390,18390,583
20230629,102400,1535232270,18380,18380,18380,18380,2
20230629,102300,1535195510,18390,18380,18390,18330,209
20230629,102200,1531354180,18380,18330,18380,18320,27
20230629,102100,1530859000,18320,18370,18370,18320,604
20230629,102000,1519786650,18370,18370,18370,18370,97
20230629,101900,1518004760,18380,18380,18380,18380,0
20230629,101800,1518004760,18380,18380,18380,18380,3
20230629,101700,1517949620,18380,18380,18380,18370,117
20230629,101600,1515800160,18380,18400,18410,18380,469
20230629,101500,1507174730,18390,18370,18390,18370,842
20230629,101400,1491699140,18370,18370,18370,18370,9
20230629,101300,1491533810,18320,18320,18320,18320,0
20230629,101200,1491533810,18320,18330,18330,18320,204
20230629,101100,1487796470,18320,18330,18370,18310,146
20230629,101000,1485119970,18310,18310,18320,18300,32
20230629,100900,1484534160,18300,18310,18310,18300,120
20230629,100800,1482338150,18290,18290,18290,18290,0
20230629,100700,1482338150,18290,18290,18290,18290,1850
20230629,100600,1448501650,18300,18330,18330,18300,1095
20230629,100500,1428457640,18320,18390,18390,18320,532
20230629,100400,1418706020,18400,18400,18400,18400,0
20230629,100300,1418706020,18400,18400,18400,18400,17
20230629,100200,1418393220,18400,18410,18410,18400,4
20230629,100100,1418319610,18410,18410,18410,18410,192
20230629,100000,1414784890,18420,18420,18420,18420,17
20230629,095900,1414471750,18410,18420,18420,18410,134
20230629,095800,1412003670,18430,18410,18430,18410,400
20230629,095700,1404637470,18430,18450,18450,18430,108
20230629,095600,1402646190,18450,18480,18480,18450,205
20230629,095500,1398861340,18490,18470,18500,18370,1087
20230629,095400,1378791440,18480,18300,18490,18300,2449
20230629,095300,1333731890,18300,18300,18300,18300,959
20230629,095200,1316182190,18290,18290,18290,18290,30
20230629,095100,1315633490,18290,18330,18330,18290,281
20230629,095000,1310490230,18340,18340,18350,18340,24
20230629,094900,1310049980,18340,18340,18340,18340,1
20230629,094800,1310031640,18330,18330,18350,18330,269
20230629,094700,1305098420,18310,18310,18310,18310,27
20230629,094600,1304604050,18310,18310,18310,18310,130
20230629,094500,1302223750,18310,18310,18310,18310,5
20230629,094400,1302132200,18310,18300,18310,18300,694
20230629,094300,1289431430,18300,18300,18300,18300,1643
20230629,094200,1259364530,18300,18320,18320,18300,275
20230629,094100,1254331310,18310,18310,18310,18310,60
20230629,094000,1253232710,18300,18300,18350,18300,483
20230629,093900,1244377010,18300,18230,18300,18230,3958
20230629,093800,1172048130,18230,18240,18240,18230,83
20230629,093700,1170534300,18240,18220,18240,18220,485
20230629,093600,1161689900,18240,18240,18240,18210,323
20230629,093500,1155805970,18240,18240,18240,18240,8
20230629,093400,1155660050,18250,18250,18250,18250,181
20230629,093300,1152356800,18250,18200,18250,18190,222
20230629,093200,1148317150,18250,18250,18250,18200,102
20230629,093100,1146459390,18230,18230,18230,18230,200
20230629,093000,1142813390,18240,18200,18250,18190,1121
20230629,092900,1122422110,18200,18250,18250,18200,203
20230629,092800,1118727460,18250,18240,18250,18230,81
20230629,092700,1117249530,18250,18250,18250,18250,117
20230629,092600,1115114280,18250,18250,18250,18250,1140
20230629,092500,1094309280,18200,18200,18200,18200,3
20230629,092400,1094254680,18200,18200,18260,18190,1269
20230629,092300,1071170920,18200,18210,18260,18200,750
20230629,092200,1057514220,18260,18260,18260,18180,62
20230629,092100,1056382900,18260,18280,18280,18180,3302
20230629,092000,996204530,18350,18350,18350,18290,620
20230629,091900,984853430,18350,18350,18350,18320,913
20230629,091800,968102640,18430,18340,18430,18340,601
20230629,091700,957053410,18420,18380,18420,18340,314
20230629,091600,951278770,18390,18500,18500,18390,514
20230629,091500,941795410,18500,18360,18560,18360,3180
20230629,091400,883024310,18340,18570,18570,18340,1486
20230629,091300,855631800,18570,18310,18570,18310,23660
20230629,091200,420215250,18310,18220,18310,18220,1861
20230629,091100,386275180,18220,18230,18230,18220,237
20230629,091000,381957020,18220,18070,18220,18070,889
20230629,090900,365829390,18070,17860,18130,17860,3740
20230629,090800,298495910,17850,17990,17990,17810,3189
20230629,090700,241466460,18000,18030,18070,17990,3504
20230629,090600,178385380,18090,18120,18130,18090,2171
20230629,090500,139065400,18130,18220,18230,18130,1059
20230629,090400,119834210,18220,18270,18270,18200,2625
20230629,090300,71986140,18400,18420,18430,18400,112
20230629,090200,69923690,18460,18290,18480,18260,1109
20230629,090100,49573980,18280,18370,18500,18280,1080
20230629,090000,29677620,18250,18220,18450,18220,1628