stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,200500,22562496200,3090,3090,3090,3090,69609
20230629,200400,22562496200,3090,3090,3090,3090,0
20230629,200300,22562496200,3090,3090,3090,3090,0
20230629,200200,22562496200,3090,3090,3090,3090,0
20230629,200100,22562496200,3090,3090,3090,3090,0
20230629,200000,22562496200,3090,3090,3090,3090,0
20230629,195900,22562496200,3090,3090,3090,3090,0
20230629,195800,22562496200,3090,3090,3090,3090,0
20230629,195700,22562496200,3090,3090,3090,3090,0
20230629,195600,22562496200,3090,3090,3090,3090,0
20230629,195500,22562496200,3090,3090,3090,3090,0
20230629,195400,22562496200,3090,3090,3090,3090,0
20230629,195300,22562496200,3090,3090,3090,3090,0
20230629,195200,22562496200,3090,3090,3090,3090,0
20230629,195100,22562496200,3090,3090,3090,3090,0
20230629,195000,22562496200,3090,3090,3090,3090,0
20230629,194900,22562496200,3090,3090,3090,3090,0
20230629,194800,22562496200,3090,3090,3090,3090,0
20230629,194700,22562496200,3090,3090,3090,3090,0
20230629,194600,22562496200,3090,3090,3090,3090,0
20230629,194500,22562496200,3090,3090,3090,3090,0
20230629,194400,22562496200,3090,3090,3090,3090,0
20230629,194300,22562496200,3090,3090,3090,3090,0
20230629,194200,22562496200,3090,3090,3090,3090,0
20230629,194100,22562496200,3090,3090,3090,3090,0
20230629,194000,22562496200,3090,3090,3090,3090,0
20230629,193900,22562496200,3090,3090,3090,3090,0
20230629,193800,22562496200,3090,3090,3090,3090,0
20230629,193700,22562496200,3090,3090,3090,3090,0
20230629,193600,22562496200,3090,3090,3090,3090,0
20230629,193500,22562496200,3090,3090,3090,3090,69609
20230629,193400,22562496200,3090,3090,3090,3090,0
20230629,193300,22562496200,3090,3090,3090,3090,0
20230629,193200,22562496200,3090,3090,3090,3090,0
20230629,193100,22562496200,3090,3090,3090,3090,0
20230629,193000,22562496200,3090,3090,3090,3090,0
20230629,192900,22562496200,3090,3090,3090,3090,0
20230629,192800,22562496200,3090,3090,3090,3090,0
20230629,192700,22562496200,3090,3090,3090,3090,0
20230629,192600,22562496200,3090,3090,3090,3090,0
20230629,192500,22562496200,3090,3090,3090,3090,0
20230629,192400,22562496200,3090,3090,3090,3090,0
20230629,192300,22562496200,3090,3090,3090,3090,0
20230629,192200,22562496200,3090,3090,3090,3090,0
20230629,192100,22562496200,3090,3090,3090,3090,0
20230629,192000,22562496200,3090,3090,3090,3090,0
20230629,191900,22562496200,3090,3090,3090,3090,0
20230629,191800,22562496200,3090,3090,3090,3090,0
20230629,191700,22562496200,3090,3090,3090,3090,0
20230629,191600,22562496200,3090,3090,3090,3090,0
20230629,191500,22562496200,3090,3090,3090,3090,0
20230629,191400,22562496200,3090,3090,3090,3090,0
20230629,191300,22562496200,3090,3090,3090,3090,0
20230629,191200,22562496200,3090,3090,3090,3090,0
20230629,191100,22562496200,3090,3090,3090,3090,0
20230629,191000,22562496200,3090,3090,3090,3090,0
20230629,190900,22562496200,3090,3090,3090,3090,0
20230629,190800,22562496200,3090,3090,3090,3090,0
20230629,190700,22562496200,3090,3090,3090,3090,0
20230629,190600,22562496200,3090,3090,3090,3090,0
20230629,190500,22562496200,3090,3090,3090,3090,69609
20230629,190400,22562496200,3090,3090,3090,3090,0
20230629,190300,22562496200,3090,3090,3090,3090,0
20230629,190200,22562496200,3090,3090,3090,3090,0
20230629,190100,22562496200,3090,3090,3090,3090,0
20230629,190000,22562496200,3090,3090,3090,3090,0
20230629,185900,22562496200,3090,3090,3090,3090,0
20230629,185800,22562496200,3090,3090,3090,3090,0
20230629,185700,22562496200,3090,3090,3090,3090,0
20230629,185600,22562496200,3090,3090,3090,3090,0
20230629,185500,22562496200,3090,3090,3090,3090,0
20230629,185400,22562496200,3090,3090,3090,3090,0
20230629,185300,22562496200,3090,3090,3090,3090,0
20230629,185200,22562496200,3090,3090,3090,3090,0
20230629,185100,22562496200,3090,3090,3090,3090,0
20230629,185000,22562496200,3090,3090,3090,3090,0
20230629,184900,22562496200,3090,3090,3090,3090,0
20230629,184800,22562496200,3090,3090,3090,3090,0
20230629,184700,22562496200,3090,3090,3090,3090,0
20230629,184600,22562496200,3090,3090,3090,3090,0
20230629,184500,22562496200,3090,3090,3090,3090,0
20230629,184400,22562496200,3090,3090,3090,3090,0
20230629,184300,22562496200,3090,3090,3090,3090,0
20230629,184200,22562496200,3090,3090,3090,3090,0
20230629,184100,22562496200,3090,3090,3090,3090,0
20230629,184000,22562496200,3090,3090,3090,3090,0
20230629,183900,22562496200,3090,3090,3090,3090,0
20230629,183800,22562496200,3090,3090,3090,3090,0
20230629,183700,22562496200,3090,3090,3090,3090,0
20230629,183600,22562496200,3090,3090,3090,3090,0
20230629,183500,22562496200,3090,3090,3090,3090,69609
20230629,183400,22562496200,3090,3090,3090,3090,0
20230629,183300,22562496200,3090,3090,3090,3090,0
20230629,183200,22562496200,3090,3090,3090,3090,0
20230629,183100,22562496200,3090,3090,3090,3090,0
20230629,183000,22562496200,3090,3090,3090,3090,0
20230629,182900,22562496200,3090,3090,3090,3090,0
20230629,182800,22562496200,3090,3090,3090,3090,0
20230629,182700,22562496200,3090,3090,3090,3090,0
20230629,182600,22562496200,3090,3090,3090,3090,0
20230629,182500,22562496200,3090,3090,3090,3090,0
20230629,182400,22562496200,3090,3090,3090,3090,0
20230629,182300,22562496200,3090,3090,3090,3090,0
20230629,182200,22562496200,3090,3090,3090,3090,0
20230629,182100,22562496200,3090,3090,3090,3090,0
20230629,182000,22562496200,3090,3090,3090,3090,0
20230629,181900,22562496200,3090,3090,3090,3090,0
20230629,181800,22562496200,3090,3090,3090,3090,0
20230629,181700,22562496200,3090,3090,3090,3090,0
20230629,181600,22562496200,3090,3090,3090,3090,0
20230629,181500,22562496200,3090,3090,3090,3090,0
20230629,181400,22562496200,3090,3090,3090,3090,0
20230629,181300,22562496200,3090,3090,3090,3090,0
20230629,181200,22562496200,3090,3090,3090,3090,0
20230629,181100,22562496200,3090,3090,3090,3090,0
20230629,181000,22562496200,3090,3090,3090,3090,0
20230629,180900,22562496200,3090,3090,3090,3090,0
20230629,180800,22562496200,3090,3090,3090,3090,0
20230629,180700,22562496200,3090,3090,3090,3090,0
20230629,180600,22562496200,3090,3090,3090,3090,0
20230629,180500,22562496200,3090,3090,3090,3090,69609
20230629,180400,22562496200,3090,3090,3090,3090,0
20230629,180300,22562496200,3090,3090,3090,3090,0
20230629,180200,22562496200,3090,3090,3090,3090,0
20230629,180100,22562496200,3090,3090,3090,3090,0
20230629,180000,22562496200,3090,3090,3090,3090,0
20230629,175900,22562496200,3090,3090,3090,3090,0
20230629,175800,22562496200,3090,3090,3090,3090,0
20230629,175700,22562496200,3090,3090,3090,3090,0
20230629,175600,22562496200,3090,3090,3090,3090,0
20230629,175500,22562496200,3090,3090,3090,3090,0
20230629,175400,22562496200,3090,3090,3090,3090,0
20230629,175300,22562496200,3090,3090,3090,3090,0
20230629,175200,22562496200,3090,3090,3090,3090,0
20230629,175100,22562496200,3090,3090,3090,3090,0
20230629,175000,22562496200,3090,3090,3090,3090,0
20230629,174900,22562496200,3090,3090,3090,3090,0
20230629,174800,22562496200,3090,3090,3090,3090,0
20230629,174700,22562496200,3090,3090,3090,3090,0
20230629,174600,22562496200,3090,3090,3090,3090,0
20230629,174500,22562496200,3090,3090,3090,3090,0
20230629,174400,22562496200,3090,3090,3090,3090,0
20230629,174300,22562496200,3090,3090,3090,3090,0
20230629,174200,22562496200,3090,3090,3090,3090,0
20230629,174100,22562496200,3090,3090,3090,3090,0
20230629,174000,22562496200,3090,3090,3090,3090,0
20230629,173900,22562496200,3090,3090,3090,3090,0
20230629,173800,22562496200,3090,3090,3090,3090,0
20230629,173700,22562496200,3090,3090,3090,3090,0
20230629,173600,22562496200,3090,3090,3090,3090,0
20230629,173500,22562496200,3090,3090,3090,3090,69609
20230629,173400,22562496200,3090,3090,3090,3090,0
20230629,173300,22562496200,3090,3090,3090,3090,0
20230629,173200,22562496200,3090,3090,3090,3090,0
20230629,173100,22562496200,3090,3090,3090,3090,0
20230629,173000,22562496200,3090,3090,3090,3090,0
20230629,172900,22562496200,3090,3090,3090,3090,0
20230629,172800,22562496200,3090,3090,3090,3090,0
20230629,172700,22562496200,3090,3090,3090,3090,0
20230629,172600,22562496200,3090,3090,3090,3090,0
20230629,172500,22562496200,3090,3090,3090,3090,0
20230629,172400,22562496200,3090,3090,3090,3090,0
20230629,172300,22562496200,3090,3090,3090,3090,0
20230629,172200,22562496200,3090,3090,3090,3090,0
20230629,172100,22562496200,3090,3090,3090,3090,0
20230629,172000,22562496200,3090,3090,3090,3090,0
20230629,171900,22562496200,3090,3090,3090,3090,0
20230629,171800,22562496200,3090,3090,3090,3090,0
20230629,171700,22562496200,3090,3090,3090,3090,0
20230629,171600,22562496200,3090,3090,3090,3090,0
20230629,171500,22562496200,3090,3090,3090,3090,0
20230629,171400,22562496200,3090,3090,3090,3090,0
20230629,171300,22562496200,3090,3090,3090,3090,0
20230629,171200,22562496200,3090,3090,3090,3090,0
20230629,171100,22562496200,3090,3090,3090,3090,0
20230629,171000,22562496200,3090,3090,3090,3090,0
20230629,170900,22562496200,3090,3090,3090,3090,0
20230629,170800,22562496200,3090,3090,3090,3090,0
20230629,170700,22562496200,3090,3090,3090,3090,0
20230629,170600,22562496200,3090,3090,3090,3090,0
20230629,170500,22562496200,3090,3090,3090,3090,69609
20230629,170400,22562496200,3090,3090,3090,3090,0
20230629,170300,22562496200,3090,3090,3090,3090,0
20230629,170200,22562496200,3090,3090,3090,3090,0
20230629,170100,22562496200,3090,3090,3090,3090,0
20230629,170000,22562496200,3090,3090,3090,3090,0
20230629,165900,22562496200,3090,3090,3090,3090,0
20230629,165800,22562496200,3090,3090,3090,3090,0
20230629,165700,22562496200,3090,3090,3090,3090,0
20230629,165600,22562496200,3090,3090,3090,3090,0
20230629,165500,22562496200,3090,3090,3090,3090,0
20230629,165400,22562496200,3090,3090,3090,3090,0
20230629,165300,22562496200,3090,3090,3090,3090,0
20230629,165200,22562496200,3090,3090,3090,3090,0
20230629,165100,22562496200,3090,3090,3090,3090,0
20230629,165000,22562496200,3090,3090,3090,3090,0
20230629,164900,22562496200,3090,3090,3090,3090,0
20230629,164800,22562496200,3090,3090,3090,3090,0
20230629,164700,22562496200,3090,3090,3090,3090,0
20230629,164600,22562496200,3090,3090,3090,3090,0
20230629,164500,22562496200,3090,3090,3090,3090,0
20230629,164400,22562496200,3090,3090,3090,3090,0
20230629,164300,22562496200,3090,3090,3090,3090,0
20230629,164200,22562496200,3090,3090,3090,3090,0
20230629,164100,22562496200,3090,3090,3090,3090,0
20230629,164000,22562496200,3090,3090,3090,3090,0
20230629,163900,22562496200,3090,3090,3090,3090,0
20230629,163800,22562496200,3090,3090,3090,3090,0
20230629,163700,22562496200,3090,3090,3090,3090,0
20230629,163600,22562496200,3090,3090,3090,3090,0
20230629,163500,22562496200,3090,3090,3090,3090,69609
20230629,163400,22562496200,3090,3090,3090,3090,0
20230629,163300,22562496200,3090,3090,3090,3090,0
20230629,163200,22562496200,3090,3090,3090,3090,0
20230629,163100,22562496200,3090,3090,3090,3090,0
20230629,163000,22562496200,3090,3090,3090,3090,0
20230629,162900,22562496200,3090,3090,3090,3090,0
20230629,162800,22562496200,3090,3090,3090,3090,0
20230629,162700,22562496200,3090,3090,3090,3090,0
20230629,162600,22562496200,3090,3090,3090,3090,0
20230629,162500,22562496200,3090,3090,3090,3090,0
20230629,162400,22562496200,3090,3090,3090,3090,0
20230629,162300,22562496200,3090,3090,3090,3090,0
20230629,162200,22562496200,3090,3090,3090,3090,0
20230629,162100,22562496200,3090,3090,3090,3090,0
20230629,162000,22562496200,3090,3090,3090,3090,0
20230629,161900,22562496200,3090,3090,3090,3090,0
20230629,161800,22562496200,3090,3090,3090,3090,0
20230629,161700,22562496200,3090,3090,3090,3090,0
20230629,161600,22562496200,3090,3090,3090,3090,0
20230629,161500,22562496200,3090,3090,3090,3090,0
20230629,161400,22562496200,3090,3090,3090,3090,0
20230629,161300,22562496200,3090,3090,3090,3090,0
20230629,161200,22562496200,3090,3090,3090,3090,0
20230629,161100,22562496200,3090,3090,3090,3090,0
20230629,161000,22562496200,3090,3090,3090,3090,0
20230629,160900,22562496200,3090,3090,3090,3090,0
20230629,160800,22562496200,3090,3090,3090,3090,0
20230629,160700,22562496200,3090,3090,3090,3090,0
20230629,160600,22562496200,3090,3090,3090,3090,0
20230629,160500,22562496200,3090,3090,3090,3090,69609
20230629,160400,22562496200,3090,3090,3090,3090,0
20230629,160300,22562496200,3090,3090,3090,3090,0
20230629,160200,22562496200,3090,3090,3090,3090,0
20230629,160100,22562496200,3090,3090,3090,3090,0
20230629,160000,22562496200,3090,3090,3090,3090,0
20230629,155900,22562496200,3090,3090,3090,3090,0
20230629,155800,22562496200,3090,3090,3090,3090,0
20230629,155700,22562496200,3090,3090,3090,3090,0
20230629,155600,22562496200,3090,3090,3090,3090,0
20230629,155500,22562496200,3090,3090,3090,3090,0
20230629,155400,22562496200,3090,3090,3090,3090,0
20230629,155300,22562496200,3090,3090,3090,3090,0
20230629,155200,22562496200,3090,3090,3090,3090,0
20230629,155100,22562496200,3090,3090,3090,3090,0
20230629,155000,22562496200,3090,3090,3090,3090,0
20230629,154900,22562496200,3090,3090,3090,3090,0
20230629,154800,22562496200,3090,3090,3090,3090,0
20230629,154700,22562496200,3090,3090,3090,3090,0
20230629,154600,22562496200,3090,3090,3090,3090,0
20230629,154500,22562496200,3090,3090,3090,3090,0
20230629,154400,22562496200,3090,3090,3090,3090,0
20230629,154300,22562496200,3090,3090,3090,3090,0
20230629,154200,22562496200,3090,3090,3090,3090,0
20230629,154100,22562496200,3090,3090,3090,3090,0
20230629,154000,22562496200,3090,3090,3090,3090,0
20230629,153900,22562496200,3090,3090,3090,3090,0
20230629,153800,22562496200,3090,3090,3090,3090,0
20230629,153700,22562496200,3090,3090,3090,3090,0
20230629,153600,22562496200,3090,3090,3090,3090,0
20230629,153500,22562496200,3090,3090,3090,3090,69609
20230629,153400,22562496200,3090,3090,3090,3090,0
20230629,153300,22562496200,3090,3090,3090,3090,0
20230629,153200,22562496200,3090,3090,3090,3090,0
20230629,153100,22562496200,3090,3090,3090,3090,0
20230629,153000,22562496200,3090,3090,3090,3090,69609
20230629,152900,22347404390,3055,3055,3055,3055,0
20230629,152800,22347404390,3055,3055,3055,3055,0
20230629,152700,22347404390,3055,3055,3055,3055,0
20230629,152600,22347404390,3055,3055,3055,3055,0
20230629,152500,22347404390,3055,3055,3055,3055,0
20230629,152400,22347404390,3055,3055,3055,3055,0
20230629,152300,22347404390,3055,3055,3055,3055,0
20230629,152200,22347404390,3055,3055,3055,3055,0
20230629,152100,22347404390,3055,3055,3055,3055,0
20230629,152000,22347404390,3055,3055,3055,3055,0
20230629,151900,22347404390,3055,3045,3055,3040,16552
20230629,151800,22296960540,3050,3040,3050,3035,15163
20230629,151700,22250812930,3045,3040,3055,3040,19948
20230629,151600,22190050585,3040,3035,3040,3030,4254
20230629,151500,22177138400,3035,3040,3040,3030,5609
20230629,151400,22160116345,3040,3030,3040,3030,6946
20230629,151300,22139055840,3030,3025,3030,3025,8862
20230629,151200,22112213650,3025,3050,3050,3020,16497
20230629,151100,22062231255,3055,3045,3055,3025,41370
20230629,151000,21936267835,3040,3010,3045,3005,66850
20230629,150900,21734147280,3005,3010,3010,3005,474
20230629,150800,21732720820,3010,3005,3010,3000,6442
20230629,150700,21713362600,3005,3005,3005,3000,4503
20230629,150600,21699848230,3005,3005,3010,3005,6720
20230629,150500,21679654530,3005,3005,3010,3005,1464
20230629,150400,21675254060,3005,3005,3010,3000,3064
20230629,150300,21666049245,3005,3000,3010,3000,3535
20230629,150200,21655431000,3000,3000,3005,3000,4724
20230629,150100,21641241630,3000,2995,3000,2995,1019
20230629,150000,21638184635,2995,3000,3000,2995,737
20230629,145900,21635974445,2995,3000,3000,2995,1671
20230629,145800,21630964160,2995,3000,3000,2995,1469
20230629,145700,21626562415,3000,2990,3000,2985,4532
20230629,145600,21612979755,2990,2980,2990,2980,2472
20230629,145500,21605609030,2980,2980,2980,2970,499
20230629,145400,21604125085,2970,2970,2975,2965,2856
20230629,145300,21595644950,2975,2985,2985,2975,2224
20230629,145200,21589017090,2985,2980,2985,2980,5087
20230629,145100,21573857475,2980,2965,2980,2965,4768
20230629,145000,21559707410,2965,2980,2980,2965,15104
20230629,144900,21514843470,2980,2975,2980,2975,2421
20230629,144800,21507640880,2980,2990,2990,2980,3678
20230629,144700,21496679220,2985,2985,2990,2985,2841
20230629,144600,21488198680,2985,2990,2990,2985,726
20230629,144500,21486029750,2990,2985,2995,2985,1109
20230629,144400,21482713765,2985,2980,2985,2980,416
20230629,144300,21481472265,2980,2975,2980,2975,2962
20230629,144200,21472649320,2975,2975,2980,2975,1581
20230629,144100,21467944745,2980,2985,2990,2975,16001
20230629,144000,21420271120,2985,2995,2995,2985,2231
20230629,143900,21413607330,2990,2995,2995,2990,2436
20230629,143800,21406314335,2995,2995,2995,2995,1372
20230629,143700,21402205195,3000,3000,3005,2995,3678
20230629,143600,21391174715,3000,3000,3000,2995,1339
20230629,143500,21387157720,3000,3000,3000,3000,1687
20230629,143400,21382096720,3000,2995,3005,2995,2079
20230629,143300,21375862125,3005,2995,3005,2995,4154
20230629,143200,21363419675,3000,3005,3005,3000,3365
20230629,143100,21353313340,3005,3000,3005,3000,435
20230629,143000,21352007760,3000,3005,3005,2995,6549
20230629,142900,21332335230,3005,3015,3015,3005,1896
20230629,142800,21326633380,3010,3015,3015,3010,449
20230629,142700,21325279995,3015,3015,3015,3010,546
20230629,142600,21323636525,3015,3015,3015,3010,452
20230629,142500,21322275995,3010,3010,3010,3010,6885
20230629,142400,21301552145,3000,3000,3005,3000,7676
20230629,142300,21278496940,3000,2995,3005,2995,972
20230629,142200,21275583595,2995,3000,3005,2995,5648
20230629,142100,21258650105,2995,2995,3005,2995,1694
20230629,142000,21253570855,2995,3000,3005,2995,2678
20230629,141900,21245542170,3000,3000,3005,3000,6565
20230629,141800,21225847015,3005,3000,3005,3000,2116
20230629,141700,21219498415,3000,3005,3005,3000,11491
20230629,141600,21185010845,3005,3005,3010,3005,1134
20230629,141500,21181603170,3005,3010,3010,3005,393
20230629,141400,21180421870,3005,3005,3005,3005,652
20230629,141300,21178462610,3005,3005,3005,3000,206
20230629,141200,21177844585,3005,3005,3010,3005,2947
20230629,141100,21168983845,3005,3010,3010,3005,2001
20230629,141000,21162970835,3010,3010,3010,3010,202
20230629,140900,21162362815,3005,3005,3005,3005,701
20230629,140800,21160256310,3005,3005,3005,3000,919
20230629,140700,21157498940,3005,3005,3010,3005,495
20230629,140600,21156011450,3005,3010,3010,3005,440
20230629,140500,21154688700,3000,3010,3015,3000,4983
20230629,140400,21139695240,3010,3005,3010,3005,1966
20230629,140300,21133777635,3005,3005,3015,3000,6571
20230629,140200,21114005525,3005,3005,3005,3000,54
20230629,140100,21113843265,3005,3000,3010,3000,9056
20230629,140000,21086637870,3000,3000,3000,2995,1098
20230629,135900,21083343885,3000,3000,3005,2995,2599
20230629,135800,21075554430,3005,3000,3005,3000,2723
20230629,135700,21067385415,3000,3000,3000,3000,359
20230629,135600,21066308415,2995,3000,3005,2995,4350
20230629,135500,21053276315,3005,3005,3005,3000,3342
20230629,135400,21043242975,3005,3010,3010,3000,21
20230629,135300,21043179950,3000,3005,3010,3000,3323
20230629,135200,21033203775,3010,3005,3010,3000,5686
20230629,135100,21016133020,3010,3005,3010,3005,19
20230629,135000,21016075920,3010,3005,3010,3005,575
20230629,134900,21014347270,3015,3010,3015,3005,131
20230629,134800,21013953155,3015,3005,3015,3005,1623
20230629,134700,21009068605,3005,3010,3015,3005,1709
20230629,134600,21003924515,3010,3010,3010,3005,525
20230629,134500,21002344470,3010,3010,3015,2995,5462
20230629,134400,20985956460,3015,3005,3015,3005,40
20230629,134300,20985835925,3005,3010,3015,3005,542
20230629,134200,20984206670,3015,3005,3015,3005,823
20230629,134100,20981726910,3010,3005,3015,3000,8871
20230629,134000,20955111085,3015,3010,3015,3010,3422
20230629,133900,20944810310,3010,3005,3010,3000,1304
20230629,133800,20940896905,3005,3010,3010,3005,11121
20230629,133700,20907477930,3010,3010,3015,3005,2754
20230629,133600,20899190025,3010,3010,3015,3010,1600
20230629,133500,20894368840,3015,3020,3020,3010,955
20230629,133400,20891490460,3020,3015,3020,3010,5550
20230629,133300,20874776660,3015,3010,3020,3010,5222
20230629,133200,20859033555,3010,3010,3015,3005,499
20230629,133100,20857529210,3015,3005,3015,3005,281
20230629,133000,20856684725,3010,3010,3010,3005,1570
20230629,132900,20851966760,3015,3005,3015,3005,836
20230629,132800,20849452885,3015,3005,3015,3005,2322
20230629,132700,20842465245,3015,3020,3020,3005,15104
20230629,132600,20797026795,3015,3020,3020,3015,1128
20230629,132500,20793625145,3020,3015,3020,3015,568
20230629,132400,20791910820,3015,3015,3020,3015,1754
20230629,132300,20786621990,3020,3015,3020,3015,829
20230629,132200,20784122205,3015,3015,3020,3015,1062
20230629,132100,20780920085,3015,3020,3020,3010,2366
20230629,132000,20773789465,3020,3025,3030,3020,14186
20230629,131900,20730847490,3025,3000,3035,3000,13198
20230629,131800,20690961055,3000,3000,3005,2990,2581
20230629,131700,20683218500,3000,2990,3000,2985,2345
20230629,131600,20676189495,2990,2990,2995,2985,1020
20230629,131500,20673140470,2990,2990,2990,2985,3776
20230629,131400,20661863755,2990,2995,2995,2990,137
20230629,131300,20661453530,2995,2995,2995,2995,2
20230629,131200,20661447540,3000,3000,3000,2980,9481
20230629,131100,20633124895,3000,3000,3000,2990,9026
20230629,131000,20606115150,2995,2990,2995,2990,1546
20230629,130900,20601485210,2990,3000,3000,2990,6469
20230629,130800,20582134010,3000,3005,3005,2995,3618
20230629,130700,20571278510,2995,3000,3005,2995,3324
20230629,130600,20561311000,2990,2995,3005,2990,6147
20230629,130500,20542910845,2995,3000,3000,2995,2000
20230629,130400,20536918785,3000,2995,3000,2995,1955
20230629,130300,20531057010,2995,3000,3000,2995,15547
20230629,130200,20484484960,3000,3000,3005,2995,13019
20230629,130100,20445452590,3000,3005,3010,3000,7390
20230629,130000,20423276120,3005,3005,3010,3005,585
20230629,125900,20421517240,3010,3010,3010,3005,1868
20230629,125800,20415903675,3010,3010,3015,3005,627
20230629,125700,20414015635,3010,3005,3010,3005,1251
20230629,125600,20410254780,3000,3005,3010,3000,1576
20230629,125500,20405518990,3000,3005,3005,3000,3096
20230629,125400,20396215515,3005,3005,3015,3000,5651
20230629,125300,20379235425,3005,3015,3020,3005,1043
20230629,125200,20376092980,3015,3005,3015,3005,2568
20230629,125100,20368361515,3005,3000,3005,3000,3311
20230629,125000,20358426745,3010,3010,3010,3000,11313
20230629,124900,20324467260,3010,3015,3015,3000,20675
20230629,124800,20262294155,3015,3025,3030,3015,10603
20230629,124700,20230259225,3025,3030,3040,3025,16932
20230629,124600,20178924080,3030,3015,3035,3015,17297
20230629,124500,20126581730,3020,3010,3020,3005,2291
20230629,124400,20119670000,3005,3010,3010,3000,7401
20230629,124300,20097423900,3005,3010,3015,3005,13886
20230629,124200,20055626310,3015,3015,3020,3010,8908
20230629,124100,20028770780,3020,3025,3025,3015,14556
20230629,124000,19984827350,3020,3005,3025,3000,10185
20230629,123900,19954099205,3000,3000,3005,2990,5729
20230629,123800,19936922385,2995,2995,3005,2990,16485
20230629,123700,19887504955,2990,3010,3010,2985,36497
20230629,123600,19778328420,3005,3015,3025,3005,19349
20230629,123500,19720045725,3025,3025,3035,3010,27910
20230629,123400,19635665590,3030,3020,3035,3015,17110
20230629,123300,19583959500,3015,3045,3050,3015,44998
20230629,123200,19447590350,3045,3070,3075,3030,124535
20230629,123100,19067644490,3070,3020,3070,3010,89383
20230629,123000,18795986815,3015,3005,3020,3005,32759
20230629,122900,18697294160,3010,3015,3015,3000,13673
20230629,122800,18656162935,3020,3000,3025,2995,22905
20230629,122700,18587166660,3000,3000,3005,2995,7997
20230629,122600,18563175075,3000,2995,3005,2995,5139
20230629,122500,18547768190,3000,2995,3005,2990,7373
20230629,122400,18525668630,2995,2985,3000,2985,6612
20230629,122300,18505881940,2990,2990,2995,2980,5591
20230629,122200,18489174985,2990,2990,2995,2985,7409
20230629,122100,18467033200,2995,2980,2995,2980,4483
20230629,122000,18453643635,2980,2980,2985,2975,2943
20230629,121900,18444876055,2985,2975,2990,2970,4895
20230629,121800,18430289070,2975,2975,2975,2970,2454
20230629,121700,18422988950,2975,2980,2990,2975,9037
20230629,121600,18395982675,2980,2965,2980,2965,3514
20230629,121500,18385532725,2965,2960,2975,2960,1402
20230629,121400,18381370440,2965,2985,2985,2965,7669
20230629,121300,18358547755,2990,3005,3005,2980,29756
20230629,121200,18269479700,3005,2975,3005,2965,18361
20230629,121100,18214597155,2975,2970,2980,2950,8190
20230629,121000,18190267730,2965,2955,2970,2950,6445
20230629,120900,18171168195,2960,2950,2960,2945,3775
20230629,120800,18160035020,2945,2945,2950,2935,3875
20230629,120700,18148631675,2945,2940,2945,2935,7113
20230629,120600,18127726460,2935,2930,2940,2930,285
20230629,120500,18126891325,2930,2935,2935,2930,938
20230629,120400,18124139645,2930,2930,2935,2930,392
20230629,120300,18122991035,2935,2935,2935,2930,70
20230629,120200,18122785610,2935,2935,2945,2930,1611
20230629,120100,18118061625,2935,2935,2935,2930,1909
20230629,120000,18112463735,2930,2940,2940,2930,7905
20230629,115900,18089249620,2945,2940,2945,2940,5570
20230629,115800,18072873315,2940,2940,2945,2940,1467
20230629,115700,18068559925,2945,2935,2945,2935,1857
20230629,115600,18063109600,2935,2940,2950,2935,3382
20230629,115500,18053172855,2940,2945,2950,2940,3174
20230629,115400,18043836680,2955,2945,2955,2945,645
20230629,115300,18041937085,2945,2955,2955,2945,597
20230629,115200,18040178820,2945,2945,2945,2945,304
20230629,115100,18039283540,2945,2950,2955,2945,4176
20230629,115000,18026969710,2945,2945,2950,2945,3067
20230629,114900,18017937370,2945,2950,2950,2945,206
20230629,114800,18017330035,2955,2955,2955,2950,230
20230629,114700,18016651525,2950,2960,2960,2950,1194
20230629,114600,18013128625,2955,2960,2960,2955,2611
20230629,114500,18005412815,2960,2960,2960,2955,1686
20230629,114400,18000423885,2960,2955,2960,2950,3108
20230629,114300,17991226930,2955,2955,2960,2955,1634
20230629,114200,17986398450,2955,2945,2960,2945,8274
20230629,114100,17961951115,2955,2945,2955,2945,3352
20230629,114000,17952071480,2945,2935,2945,2935,724
20230629,113900,17949942945,2935,2940,2945,2935,4866
20230629,113800,17935638985,2950,2950,2950,2935,248
20230629,113700,17934909945,2950,2950,2950,2940,503
20230629,113600,17933431095,2940,2950,2955,2940,1860
20230629,113500,17927948275,2950,2940,2950,2940,11
20230629,113400,17927915925,2940,2945,2950,2940,2671
20230629,113300,17920058730,2945,2945,2950,2945,1526
20230629,113200,17915564655,2950,2950,2950,2945,1232
20230629,113100,17911935585,2945,2960,2960,2945,4236
20230629,113000,17899460200,2950,2955,2960,2950,1796
20230629,112900,17894157460,2960,2950,2960,2950,1964
20230629,112800,17888355040,2960,2940,2960,2940,11853
20230629,112700,17853342440,2945,2940,2945,2940,1228
20230629,112600,17849731860,2940,2935,2945,2935,7839
20230629,112500,17826676575,2935,2945,2950,2930,6917
20230629,112400,17806360105,2950,2945,2950,2940,964
20230629,112300,17803521140,2945,2945,2950,2940,6912
20230629,112200,17783152295,2945,2935,2945,2935,1943
20230629,112100,17777439695,2935,2940,2940,2930,2111
20230629,112000,17771248855,2940,2925,2940,2925,7607
20230629,111900,17748925655,2930,2925,2930,2925,25
20230629,111800,17748852410,2925,2930,2935,2925,2304
20230629,111700,17742111530,2935,2920,2935,2915,4944
20230629,111600,17727652255,2920,2915,2920,2910,4559
20230629,111500,17714359780,2915,2915,2920,2915,5224
20230629,111400,17699129255,2920,2920,2920,2915,4642
20230629,111300,17685583560,2920,2920,2920,2915,2444
20230629,111200,17678457745,2920,2920,2925,2915,4317
20230629,111100,17665864780,2920,2920,2920,2915,1217
20230629,111000,17662312250,2920,2925,2925,2915,6830
20230629,110900,17642371965,2925,2930,2930,2920,2894
20230629,110800,17633912460,2930,2925,2935,2920,2771
20230629,110700,17625801390,2925,2925,2935,2925,4253
20230629,110600,17613325560,2930,2925,2930,2920,3314
20230629,110500,17603629350,2920,2925,2925,2920,545
20230629,110400,17602037935,2915,2910,2925,2910,10863
20230629,110300,17570386540,2910,2915,2930,2910,3939
20230629,110200,17558908165,2910,2915,2925,2910,15611
20230629,110100,17513469950,2915,2925,2935,2910,19472
20230629,110000,17456721610,2935,2920,2935,2915,20657
20230629,105900,17396433465,2920,2925,2930,2920,6027
20230629,105800,17378827455,2925,2925,2930,2920,7034
20230629,105700,17358251660,2930,2935,2935,2925,4464
20230629,105600,17345169215,2930,2935,2935,2930,3143
20230629,105500,17335946250,2935,2930,2935,2930,3266
20230629,105400,17326366040,2935,2930,2935,2920,11436
20230629,105300,17292888080,2925,2930,2935,2915,47473
20230629,105200,17154208870,2925,2935,2940,2920,42505
20230629,105100,17029744270,2940,2945,2945,2935,6832
20230629,105000,17009671415,2940,2940,2945,2940,4744
20230629,104900,16995723870,2940,2945,2950,2940,5911
20230629,104800,16978338165,2950,2950,2950,2935,2259
20230629,104700,16971695935,2945,2940,2950,2935,12182
20230629,104600,16935892565,2940,2945,2950,2935,16797
20230629,104500,16886496880,2945,2945,2955,2940,11288
20230629,104400,16853249590,2950,2955,2955,2945,7096
20230629,104300,16832319420,2955,2955,2960,2950,9797
20230629,104200,16803380635,2955,2965,2965,2950,7253
20230629,104100,16781951035,2960,2960,2965,2960,5479
20230629,104000,16765727610,2965,2955,2965,2950,5833
20230629,103900,16748477165,2960,2945,2960,2940,8078
20230629,103800,16724644970,2945,2950,2960,2940,15704
20230629,103700,16678382920,2950,2955,2960,2945,24470
20230629,103600,16606153830,2955,2955,2970,2955,11223
20230629,103500,16572895395,2955,2970,2975,2945,19058
20230629,103400,16516579970,2960,2975,2980,2960,15172
20230629,103300,16471502340,2975,2960,2975,2950,17758
20230629,103200,16418929005,2960,2950,2960,2935,40243
20230629,103100,16300419260,2950,2970,2970,2935,122127
20230629,103000,15940458370,2970,2985,2990,2965,38822
20230629,102900,15825072600,2980,2990,2995,2960,90518
20230629,102800,15555839090,2990,3005,3015,2985,101748
20230629,102700,15250319810,3005,2995,3015,2990,40372
20230629,102600,15128997665,2990,2970,3005,2960,85451
20230629,102500,14873937920,2970,3035,3055,2950,307711
20230629,102400,13950199895,3035,3110,3115,3020,251432
20230629,102300,13180388295,3115,3145,3150,3085,200627
20230629,102200,12556012530,3140,3220,3240,3135,372065
20230629,102100,11373797455,3215,3220,3230,3165,476963
20230629,102000,9848833380,3225,3155,3240,3100,655922
20230629,101900,7761237505,3155,3140,3160,3090,495730
20230629,101800,6204747770,3125,3055,3140,3050,300048
20230629,101700,5273532670,3055,3050,3060,3050,13165
20230629,101600,5233329050,3050,3045,3055,3045,7497
20230629,101500,5210464405,3055,3045,3055,3045,26215
20230629,101400,5130491670,3045,3040,3050,3040,13515
20230629,101300,5089360000,3040,3050,3055,3035,18371
20230629,101200,5033338815,3045,3045,3050,3040,5989
20230629,101100,5015108760,3050,3055,3060,3035,21220
20230629,101000,4950292850,3060,3020,3060,3015,36998
20230629,100900,4837849895,3020,3030,3035,3020,14039
20230629,100800,4795376895,3035,3035,3040,3025,14600
20230629,100700,4751072890,3040,3040,3040,3025,15293
20230629,100600,4704636100,3040,3050,3055,3015,68198
20230629,100500,4497142505,3045,3000,3050,3000,29130
20230629,100400,4408774875,3005,3020,3030,3000,27715
20230629,100300,4325269655,3025,3030,3050,3015,42067
20230629,100200,4197359555,3035,3035,3035,2995,70066
20230629,100100,3986068490,3035,3050,3055,3010,57700
20230629,100000,3811292175,3050,3075,3085,3045,126366
20230629,095900,3424221170,3075,3030,3080,3020,323284
20230629,095800,2435378840,3045,2990,3055,2985,158572
20230629,095700,1955833010,2990,2975,2990,2970,9934
20230629,095600,1926235575,2975,2975,2980,2970,4207
20230629,095500,1913728155,2975,2965,2980,2965,10332
20230629,095400,1883013630,2970,2960,2970,2960,1472
20230629,095300,1878648815,2960,2955,2960,2950,4410
20230629,095200,1865616110,2955,2960,2965,2945,6576
20230629,095100,1846229025,2970,2955,2970,2945,8997
20230629,095000,1819594755,2955,2965,2965,2955,4506
20230629,094900,1806247120,2965,2965,2970,2950,9103
20230629,094800,1779298825,2960,2980,2980,2960,7125
20230629,094700,1758137570,2980,2970,2980,2970,12010
20230629,094600,1722444065,2970,2970,2970,2965,1060
20230629,094500,1719299385,2965,2960,2965,2955,7182
20230629,094400,1698055825,2955,2960,2960,2955,751
20230629,094300,1695833590,2960,2960,2965,2960,3375
20230629,094200,1685836670,2960,2945,2960,2940,1955
20230629,094100,1680071045,2950,2955,2955,2945,1676
20230629,094000,1675134515,2955,2955,2955,2940,5995
20230629,093900,1657480575,2955,2960,2960,2945,3728
20230629,093800,1646481520,2960,2960,2965,2960,774
20230629,093700,1644190470,2965,2965,2970,2960,6984
20230629,093600,1623482505,2965,2955,2970,2950,5910
20230629,093500,1605971545,2950,2945,2950,2940,2129
20230629,093400,1599691800,2950,2940,2950,2940,1687
20230629,093300,1594719600,2940,2940,2945,2930,5177
20230629,093200,1579512475,2930,2945,2945,2930,3891
20230629,093100,1568091330,2945,2940,2945,2925,13202
20230629,093000,1529441085,2940,2935,2940,2920,4152
20230629,092900,1517278450,2935,2925,2940,2920,13469
20230629,092800,1477888150,2925,2930,2935,2925,9294
20230629,092700,1450687810,2925,2935,2940,2925,7025
20230629,092600,1430107700,2935,2935,2940,2935,2040
20230629,092500,1424120290,2935,2940,2940,2935,3305
20230629,092400,1414419930,2940,2945,2945,2940,2313
20230629,092300,1407618865,2940,2945,2950,2940,2825
20230629,092200,1399298920,2945,2930,2945,2930,7494
20230629,092100,1377305900,2935,2935,2940,2930,15533
20230629,092000,1331718180,2935,2935,2950,2935,3396
20230629,091900,1321738810,2935,2935,2955,2935,4487
20230629,091800,1308553110,2935,2970,2970,2935,20122
20230629,091700,1249293320,2970,2975,2980,2970,12880
20230629,091600,1210998805,2980,2975,2980,2970,9059
20230629,091500,1184055120,2980,2990,2990,2975,25239
20230629,091400,1108795550,2990,2985,2990,2980,13487
20230629,091300,1068534875,2985,2985,2995,2980,18942
20230629,091200,1011977080,2985,2975,2995,2975,31481
20230629,091100,917869490,2985,2970,3000,2965,47220
20230629,091000,776858740,2960,2940,2970,2935,27324
20230629,090900,696487985,2940,2940,2945,2935,6046
20230629,090800,678718100,2940,2935,2945,2930,5969
20230629,090700,661192705,2940,2945,2945,2935,5655
20230629,090600,644581785,2945,2930,2950,2930,5597
20230629,090500,628110565,2940,2930,2940,2925,12602
20230629,090400,591175010,2930,2945,2955,2920,11041
20230629,090300,558771955,2945,2920,2955,2915,20603
20230629,090200,498359965,2915,2950,2950,2900,94973
20230629,090100,221020015,2940,2955,2955,2940,20432
20230629,090000,160778730,2950,2970,2975,2950,54170