stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,200900,1003037555,3245,3245,3245,3245,2952
20230629,200800,1003037555,3245,3245,3245,3245,0
20230629,200700,1003037555,3245,3245,3245,3245,0
20230629,200600,1003037555,3245,3245,3245,3245,0
20230629,200500,1003037555,3245,3245,3245,3245,0
20230629,200400,1003037555,3245,3245,3245,3245,0
20230629,200300,1003037555,3245,3245,3245,3245,0
20230629,200200,1003037555,3245,3245,3245,3245,0
20230629,200100,1003037555,3245,3245,3245,3245,0
20230629,200000,1003037555,3245,3245,3245,3245,0
20230629,195900,1003037555,3245,3245,3245,3245,0
20230629,195800,1003037555,3245,3245,3245,3245,0
20230629,195700,1003037555,3245,3245,3245,3245,0
20230629,195600,1003037555,3245,3245,3245,3245,0
20230629,195500,1003037555,3245,3245,3245,3245,0
20230629,195400,1003037555,3245,3245,3245,3245,0
20230629,195300,1003037555,3245,3245,3245,3245,0
20230629,195200,1003037555,3245,3245,3245,3245,0
20230629,195100,1003037555,3245,3245,3245,3245,0
20230629,195000,1003037555,3245,3245,3245,3245,0
20230629,194900,1003037555,3245,3245,3245,3245,0
20230629,194800,1003037555,3245,3245,3245,3245,0
20230629,194700,1003037555,3245,3245,3245,3245,0
20230629,194600,1003037555,3245,3245,3245,3245,0
20230629,194500,1003037555,3245,3245,3245,3245,0
20230629,194400,1003037555,3245,3245,3245,3245,0
20230629,194300,1003037555,3245,3245,3245,3245,0
20230629,194200,1003037555,3245,3245,3245,3245,0
20230629,194100,1003037555,3245,3245,3245,3245,0
20230629,194000,1003037555,3245,3245,3245,3245,0
20230629,193900,1003037555,3245,3245,3245,3245,2952
20230629,193800,1003037555,3245,3245,3245,3245,0
20230629,193700,1003037555,3245,3245,3245,3245,0
20230629,193600,1003037555,3245,3245,3245,3245,0
20230629,193500,1003037555,3245,3245,3245,3245,0
20230629,193400,1003037555,3245,3245,3245,3245,0
20230629,193300,1003037555,3245,3245,3245,3245,0
20230629,193200,1003037555,3245,3245,3245,3245,0
20230629,193100,1003037555,3245,3245,3245,3245,0
20230629,193000,1003037555,3245,3245,3245,3245,0
20230629,192900,1003037555,3245,3245,3245,3245,0
20230629,192800,1003037555,3245,3245,3245,3245,0
20230629,192700,1003037555,3245,3245,3245,3245,0
20230629,192600,1003037555,3245,3245,3245,3245,0
20230629,192500,1003037555,3245,3245,3245,3245,0
20230629,192400,1003037555,3245,3245,3245,3245,0
20230629,192300,1003037555,3245,3245,3245,3245,0
20230629,192200,1003037555,3245,3245,3245,3245,0
20230629,192100,1003037555,3245,3245,3245,3245,0
20230629,192000,1003037555,3245,3245,3245,3245,0
20230629,191900,1003037555,3245,3245,3245,3245,0
20230629,191800,1003037555,3245,3245,3245,3245,0
20230629,191700,1003037555,3245,3245,3245,3245,0
20230629,191600,1003037555,3245,3245,3245,3245,0
20230629,191500,1003037555,3245,3245,3245,3245,0
20230629,191400,1003037555,3245,3245,3245,3245,0
20230629,191300,1003037555,3245,3245,3245,3245,0
20230629,191200,1003037555,3245,3245,3245,3245,0
20230629,191100,1003037555,3245,3245,3245,3245,0
20230629,191000,1003037555,3245,3245,3245,3245,0
20230629,190900,1003037555,3245,3245,3245,3245,2952
20230629,190800,1003037555,3245,3245,3245,3245,0
20230629,190700,1003037555,3245,3245,3245,3245,0
20230629,190600,1003037555,3245,3245,3245,3245,0
20230629,190500,1003037555,3245,3245,3245,3245,0
20230629,190400,1003037555,3245,3245,3245,3245,0
20230629,190300,1003037555,3245,3245,3245,3245,0
20230629,190200,1003037555,3245,3245,3245,3245,0
20230629,190100,1003037555,3245,3245,3245,3245,0
20230629,190000,1003037555,3245,3245,3245,3245,0
20230629,185900,1003037555,3245,3245,3245,3245,0
20230629,185800,1003037555,3245,3245,3245,3245,0
20230629,185700,1003037555,3245,3245,3245,3245,0
20230629,185600,1003037555,3245,3245,3245,3245,0
20230629,185500,1003037555,3245,3245,3245,3245,0
20230629,185400,1003037555,3245,3245,3245,3245,0
20230629,185300,1003037555,3245,3245,3245,3245,0
20230629,185200,1003037555,3245,3245,3245,3245,0
20230629,185100,1003037555,3245,3245,3245,3245,0
20230629,185000,1003037555,3245,3245,3245,3245,0
20230629,184900,1003037555,3245,3245,3245,3245,0
20230629,184800,1003037555,3245,3245,3245,3245,0
20230629,184700,1003037555,3245,3245,3245,3245,0
20230629,184600,1003037555,3245,3245,3245,3245,0
20230629,184500,1003037555,3245,3245,3245,3245,0
20230629,184400,1003037555,3245,3245,3245,3245,0
20230629,184300,1003037555,3245,3245,3245,3245,0
20230629,184200,1003037555,3245,3245,3245,3245,0
20230629,184100,1003037555,3245,3245,3245,3245,0
20230629,184000,1003037555,3245,3245,3245,3245,0
20230629,183900,1003037555,3245,3245,3245,3245,2952
20230629,183800,1003037555,3245,3245,3245,3245,0
20230629,183700,1003037555,3245,3245,3245,3245,0
20230629,183600,1003037555,3245,3245,3245,3245,0
20230629,183500,1003037555,3245,3245,3245,3245,0
20230629,183400,1003037555,3245,3245,3245,3245,0
20230629,183300,1003037555,3245,3245,3245,3245,0
20230629,183200,1003037555,3245,3245,3245,3245,0
20230629,183100,1003037555,3245,3245,3245,3245,0
20230629,183000,1003037555,3245,3245,3245,3245,0
20230629,182900,1003037555,3245,3245,3245,3245,0
20230629,182800,1003037555,3245,3245,3245,3245,0
20230629,182700,1003037555,3245,3245,3245,3245,0
20230629,182600,1003037555,3245,3245,3245,3245,0
20230629,182500,1003037555,3245,3245,3245,3245,0
20230629,182400,1003037555,3245,3245,3245,3245,0
20230629,182300,1003037555,3245,3245,3245,3245,0
20230629,182200,1003037555,3245,3245,3245,3245,0
20230629,182100,1003037555,3245,3245,3245,3245,0
20230629,182000,1003037555,3245,3245,3245,3245,0
20230629,181900,1003037555,3245,3245,3245,3245,0
20230629,181800,1003037555,3245,3245,3245,3245,0
20230629,181700,1003037555,3245,3245,3245,3245,0
20230629,181600,1003037555,3245,3245,3245,3245,0
20230629,181500,1003037555,3245,3245,3245,3245,0
20230629,181400,1003037555,3245,3245,3245,3245,0
20230629,181300,1003037555,3245,3245,3245,3245,0
20230629,181200,1003037555,3245,3245,3245,3245,0
20230629,181100,1003037555,3245,3245,3245,3245,0
20230629,181000,1003037555,3245,3245,3245,3245,0
20230629,180900,1003037555,3245,3245,3245,3245,2952
20230629,180800,1003037555,3245,3245,3245,3245,0
20230629,180700,1003037555,3245,3245,3245,3245,0
20230629,180600,1003037555,3245,3245,3245,3245,0
20230629,180500,1003037555,3245,3245,3245,3245,0
20230629,180400,1003037555,3245,3245,3245,3245,0
20230629,180300,1003037555,3245,3245,3245,3245,0
20230629,180200,1003037555,3245,3245,3245,3245,0
20230629,180100,1003037555,3245,3245,3245,3245,0
20230629,180000,1003037555,3245,3245,3245,3245,0
20230629,175900,1003037555,3245,3245,3245,3245,0
20230629,175800,1003037555,3245,3245,3245,3245,0
20230629,175700,1003037555,3245,3245,3245,3245,0
20230629,175600,1003037555,3245,3245,3245,3245,0
20230629,175500,1003037555,3245,3245,3245,3245,0
20230629,175400,1003037555,3245,3245,3245,3245,0
20230629,175300,1003037555,3245,3245,3245,3245,0
20230629,175200,1003037555,3245,3245,3245,3245,0
20230629,175100,1003037555,3245,3245,3245,3245,0
20230629,175000,1003037555,3245,3245,3245,3245,0
20230629,174900,1003037555,3245,3245,3245,3245,0
20230629,174800,1003037555,3245,3245,3245,3245,0
20230629,174700,1003037555,3245,3245,3245,3245,0
20230629,174600,1003037555,3245,3245,3245,3245,0
20230629,174500,1003037555,3245,3245,3245,3245,0
20230629,174400,1003037555,3245,3245,3245,3245,0
20230629,174300,1003037555,3245,3245,3245,3245,0
20230629,174200,1003037555,3245,3245,3245,3245,0
20230629,174100,1003037555,3245,3245,3245,3245,0
20230629,174000,1003037555,3245,3245,3245,3245,0
20230629,173900,1003037555,3245,3245,3245,3245,2952
20230629,173800,1003037555,3245,3245,3245,3245,0
20230629,173700,1003037555,3245,3245,3245,3245,0
20230629,173600,1003037555,3245,3245,3245,3245,0
20230629,173500,1003037555,3245,3245,3245,3245,0
20230629,173400,1003037555,3245,3245,3245,3245,0
20230629,173300,1003037555,3245,3245,3245,3245,0
20230629,173200,1003037555,3245,3245,3245,3245,0
20230629,173100,1003037555,3245,3245,3245,3245,0
20230629,173000,1003037555,3245,3245,3245,3245,0
20230629,172900,1003037555,3245,3245,3245,3245,0
20230629,172800,1003037555,3245,3245,3245,3245,0
20230629,172700,1003037555,3245,3245,3245,3245,0
20230629,172600,1003037555,3245,3245,3245,3245,0
20230629,172500,1003037555,3245,3245,3245,3245,0
20230629,172400,1003037555,3245,3245,3245,3245,0
20230629,172300,1003037555,3245,3245,3245,3245,0
20230629,172200,1003037555,3245,3245,3245,3245,0
20230629,172100,1003037555,3245,3245,3245,3245,0
20230629,172000,1003037555,3245,3245,3245,3245,0
20230629,171900,1003037555,3245,3245,3245,3245,0
20230629,171800,1003037555,3245,3245,3245,3245,0
20230629,171700,1003037555,3245,3245,3245,3245,0
20230629,171600,1003037555,3245,3245,3245,3245,0
20230629,171500,1003037555,3245,3245,3245,3245,0
20230629,171400,1003037555,3245,3245,3245,3245,0
20230629,171300,1003037555,3245,3245,3245,3245,0
20230629,171200,1003037555,3245,3245,3245,3245,0
20230629,171100,1003037555,3245,3245,3245,3245,0
20230629,171000,1003037555,3245,3245,3245,3245,0
20230629,170900,1003037555,3245,3245,3245,3245,2952
20230629,170800,1003037555,3245,3245,3245,3245,0
20230629,170700,1003037555,3245,3245,3245,3245,0
20230629,170600,1003037555,3245,3245,3245,3245,0
20230629,170500,1003037555,3245,3245,3245,3245,0
20230629,170400,1003037555,3245,3245,3245,3245,0
20230629,170300,1003037555,3245,3245,3245,3245,0
20230629,170200,1003037555,3245,3245,3245,3245,0
20230629,170100,1003037555,3245,3245,3245,3245,0
20230629,170000,1003037555,3245,3245,3245,3245,0
20230629,165900,1003037555,3245,3245,3245,3245,0
20230629,165800,1003037555,3245,3245,3245,3245,0
20230629,165700,1003037555,3245,3245,3245,3245,0
20230629,165600,1003037555,3245,3245,3245,3245,0
20230629,165500,1003037555,3245,3245,3245,3245,0
20230629,165400,1003037555,3245,3245,3245,3245,0
20230629,165300,1003037555,3245,3245,3245,3245,0
20230629,165200,1003037555,3245,3245,3245,3245,0
20230629,165100,1003037555,3245,3245,3245,3245,0
20230629,165000,1003037555,3245,3245,3245,3245,0
20230629,164900,1003037555,3245,3245,3245,3245,0
20230629,164800,1003037555,3245,3245,3245,3245,0
20230629,164700,1003037555,3245,3245,3245,3245,0
20230629,164600,1003037555,3245,3245,3245,3245,0
20230629,164500,1003037555,3245,3245,3245,3245,0
20230629,164400,1003037555,3245,3245,3245,3245,0
20230629,164300,1003037555,3245,3245,3245,3245,0
20230629,164200,1003037555,3245,3245,3245,3245,0
20230629,164100,1003037555,3245,3245,3245,3245,0
20230629,164000,1003037555,3245,3245,3245,3245,0
20230629,163900,1003037555,3245,3245,3245,3245,2952
20230629,163800,1003037555,3245,3245,3245,3245,0
20230629,163700,1003037555,3245,3245,3245,3245,0
20230629,163600,1003037555,3245,3245,3245,3245,0
20230629,163500,1003037555,3245,3245,3245,3245,0
20230629,163400,1003037555,3245,3245,3245,3245,0
20230629,163300,1003037555,3245,3245,3245,3245,0
20230629,163200,1003037555,3245,3245,3245,3245,0
20230629,163100,1003037555,3245,3245,3245,3245,0
20230629,163000,1003037555,3245,3245,3245,3245,0
20230629,162900,1003037555,3245,3245,3245,3245,0
20230629,162800,1003037555,3245,3245,3245,3245,0
20230629,162700,1003037555,3245,3245,3245,3245,0
20230629,162600,1003037555,3245,3245,3245,3245,0
20230629,162500,1003037555,3245,3245,3245,3245,0
20230629,162400,1003037555,3245,3245,3245,3245,0
20230629,162300,1003037555,3245,3245,3245,3245,0
20230629,162200,1003037555,3245,3245,3245,3245,0
20230629,162100,1003037555,3245,3245,3245,3245,0
20230629,162000,1003037555,3245,3245,3245,3245,0
20230629,161900,1003037555,3245,3245,3245,3245,0
20230629,161800,1003037555,3245,3245,3245,3245,0
20230629,161700,1003037555,3245,3245,3245,3245,0
20230629,161600,1003037555,3245,3245,3245,3245,0
20230629,161500,1003037555,3245,3245,3245,3245,0
20230629,161400,1003037555,3245,3245,3245,3245,0
20230629,161300,1003037555,3245,3245,3245,3245,0
20230629,161200,1003037555,3245,3245,3245,3245,0
20230629,161100,1003037555,3245,3245,3245,3245,0
20230629,161000,1003037555,3245,3245,3245,3245,0
20230629,160900,1003037555,3245,3245,3245,3245,2952
20230629,160800,1003037555,3245,3245,3245,3245,0
20230629,160700,1003037555,3245,3245,3245,3245,0
20230629,160600,1003037555,3245,3245,3245,3245,0
20230629,160500,1003037555,3245,3245,3245,3245,0
20230629,160400,1003037555,3245,3245,3245,3245,0
20230629,160300,1003037555,3245,3245,3245,3245,0
20230629,160200,1003037555,3245,3245,3245,3245,0
20230629,160100,1003037555,3245,3245,3245,3245,0
20230629,160000,1003037555,3245,3245,3245,3245,0
20230629,155900,1003037555,3245,3245,3245,3245,0
20230629,155800,1003037555,3245,3245,3245,3245,0
20230629,155700,1003037555,3245,3245,3245,3245,0
20230629,155600,1003037555,3245,3245,3245,3245,0
20230629,155500,1003037555,3245,3245,3245,3245,0
20230629,155400,1003037555,3245,3245,3245,3245,0
20230629,155300,1003037555,3245,3245,3245,3245,0
20230629,155200,1003037555,3245,3245,3245,3245,0
20230629,155100,1003037555,3245,3245,3245,3245,0
20230629,155000,1003037555,3245,3245,3245,3245,0
20230629,154900,1003037555,3245,3245,3245,3245,0
20230629,154800,1003037555,3245,3245,3245,3245,0
20230629,154700,1003037555,3245,3245,3245,3245,0
20230629,154600,1003037555,3245,3245,3245,3245,0
20230629,154500,1003037555,3245,3245,3245,3245,0
20230629,154400,1003037555,3245,3245,3245,3245,0
20230629,154300,1003037555,3245,3245,3245,3245,0
20230629,154200,1003037555,3245,3245,3245,3245,0
20230629,154100,1003037555,3245,3245,3245,3245,0
20230629,154000,1003037555,3245,3245,3245,3245,0
20230629,153900,1003037555,3245,3245,3245,3245,2952
20230629,153800,1003037555,3245,3245,3245,3245,0
20230629,153700,1003037555,3245,3245,3245,3245,0
20230629,153600,1003037555,3245,3245,3245,3245,0
20230629,153500,1003037555,3245,3245,3245,3245,0
20230629,153400,1003037555,3245,3245,3245,3245,0
20230629,153300,1003037555,3245,3245,3245,3245,0
20230629,153200,1003037555,3245,3245,3245,3245,0
20230629,153100,1003037555,3245,3245,3245,3245,0
20230629,153000,1003037555,3245,3245,3245,3245,2952
20230629,152900,993458315,3245,3245,3245,3245,0
20230629,152800,993458315,3245,3245,3245,3245,0
20230629,152700,993458315,3245,3245,3245,3245,0
20230629,152600,993458315,3245,3245,3245,3245,0
20230629,152500,993458315,3245,3245,3245,3245,0
20230629,152400,993458315,3245,3245,3245,3245,0
20230629,152300,993458315,3245,3245,3245,3245,0
20230629,152200,993458315,3245,3245,3245,3245,0
20230629,152100,993458315,3245,3245,3245,3245,0
20230629,152000,993458315,3245,3245,3245,3245,0
20230629,151900,993458315,3245,3250,3275,3235,1838
20230629,151800,987471195,3240,3240,3240,3235,281
20230629,151700,986560835,3240,3235,3240,3225,1356
20230629,151600,982178140,3235,3235,3235,3225,1254
20230629,151500,978124350,3235,3230,3235,3225,2043
20230629,151400,971518545,3230,3235,3235,3230,1602
20230629,151300,966342005,3235,3235,3255,3235,960
20230629,151200,963236100,3230,3230,3230,3230,1
20230629,151100,963232870,3260,3255,3260,3225,1701
20230629,151000,957720825,3265,3265,3265,3250,670
20230629,150900,955537010,3235,3255,3270,3235,6049
20230629,150800,935868575,3255,3245,3255,3245,2338
20230629,150700,928265800,3250,3230,3250,3230,624
20230629,150600,926239885,3250,3240,3250,3240,329
20230629,150500,925171925,3230,3240,3250,3230,1346
20230629,150400,920809735,3235,3245,3260,3235,1783
20230629,150300,915022310,3240,3255,3260,3215,5912
20230629,150200,895879790,3250,3260,3260,3250,3656
20230629,150100,883972165,3260,3265,3265,3260,202
20230629,150000,883312885,3270,3270,3270,3270,1
20230629,145900,883309615,3275,3275,3275,3250,10259
20230629,145800,849899225,3285,3285,3285,3285,3
20230629,145700,849889370,3275,3275,3275,3275,0
20230629,145600,849889370,3275,3280,3280,3275,2399
20230629,145500,842032640,3285,3275,3285,3275,4
20230629,145400,842019520,3275,3275,3285,3275,3
20230629,145300,842009685,3275,3275,3275,3255,1272
20230629,145200,837863885,3255,3275,3275,3255,1792
20230629,145100,832026310,3265,3295,3295,3260,4745
20230629,145000,816506925,3295,3300,3300,3280,164
20230629,144900,815968380,3300,3300,3300,3300,30
20230629,144800,815869380,3300,3300,3300,3280,62
20230629,144700,815664860,3300,3280,3300,3275,997
20230629,144600,812386640,3280,3280,3280,3275,421
20230629,144500,811007630,3280,3295,3295,3270,6496
20230629,144400,789703965,3295,3290,3295,3290,66
20230629,144300,789486820,3290,3290,3290,3285,390
20230629,144200,788205280,3290,3285,3290,3285,294
20230629,144100,787239470,3285,3285,3285,3285,534
20230629,144000,785485280,3295,3285,3295,3285,446
20230629,143900,784019650,3285,3295,3295,3285,372
20230629,143800,782796755,3295,3295,3295,3285,76
20230629,143700,782546850,3290,3280,3290,3280,33
20230629,143600,782438450,3280,3290,3290,3280,145
20230629,143500,781962650,3290,3280,3290,3280,5
20230629,143400,781946230,3280,3280,3290,3280,55
20230629,143300,781765820,3280,3305,3305,3270,4572
20230629,143200,766784605,3280,3305,3305,3280,60
20230629,143100,766587430,3280,3285,3290,3275,2789
20230629,143000,757439250,3285,3300,3315,3275,13689
20230629,142900,712393720,3300,3300,3300,3300,1
20230629,142800,712390420,3300,3305,3305,3300,8
20230629,142700,712363985,3300,3315,3315,3300,2258
20230629,142600,704900610,3305,3305,3315,3305,270
20230629,142500,704006965,3305,3310,3320,3305,594
20230629,142400,702041650,3310,3310,3320,3310,215
20230629,142300,701329990,3310,3310,3310,3310,40
20230629,142200,701197590,3310,3310,3310,3310,2
20230629,142100,701190970,3310,3310,3310,3310,0
20230629,142000,701190970,3310,3320,3320,3310,608
20230629,141900,699174935,3315,3310,3320,3310,2088
20230629,141800,692261070,3310,3310,3315,3310,2697
20230629,141700,683332815,3310,3315,3325,3310,3815
20230629,141600,670698875,3330,3320,3330,3315,110
20230629,141500,670333930,3335,3325,3335,3325,2
20230629,141400,670327270,3335,3325,3335,3325,203
20230629,141300,669652285,3340,3340,3340,3340,0
20230629,141200,669652285,3340,3330,3340,3330,18
20230629,141100,669592335,3340,3340,3340,3340,5
20230629,141000,669575635,3340,3340,3340,3340,1
20230629,140900,669572295,3340,3320,3340,3320,2728
20230629,140800,660515315,3340,3340,3340,3340,0
20230629,140700,660515315,3340,3340,3340,3340,5
20230629,140600,660498615,3340,3345,3345,3320,12
20230629,140500,660458725,3345,3335,3345,3335,430
20230629,140400,659024065,3335,3335,3335,3335,0
20230629,140300,659024065,3335,3320,3335,3320,1001
20230629,140200,655700730,3335,3335,3335,3335,0
20230629,140100,655700730,3335,3335,3335,3335,1
20230629,140000,655697395,3320,3315,3335,3315,1914
20230629,135900,649344985,3320,3315,3320,3315,2
20230629,135800,649338350,3320,3320,3320,3320,2
20230629,135700,649331710,3320,3315,3320,3315,7
20230629,135600,649308485,3320,3315,3320,3315,284
20230629,135500,648367000,3320,3315,3330,3315,20
20230629,135400,648300640,3335,3315,3335,3315,1004
20230629,135300,644972305,3315,3320,3320,3315,500
20230629,135200,643314755,3335,3335,3335,3335,0
20230629,135100,643314755,3335,3335,3335,3335,0
20230629,135000,643314755,3335,3335,3335,3335,773
20230629,134900,640736800,3335,3335,3335,3335,0
20230629,134800,640736800,3335,3335,3335,3315,110
20230629,134700,640371950,3335,3320,3335,3315,916
20230629,134600,637334135,3320,3320,3320,3315,987
20230629,134500,634061725,3320,3320,3320,3320,2
20230629,134400,634055085,3335,3335,3335,3335,0
20230629,134300,634055085,3335,3320,3335,3320,2
20230629,134200,634048430,3335,3335,3335,3335,0
20230629,134100,634048430,3335,3320,3335,3320,35
20230629,134000,633932155,3335,3335,3335,3335,1
20230629,133900,633928820,3335,3335,3335,3335,0
20230629,133800,633928820,3335,3335,3335,3335,0
20230629,133700,633928820,3335,3335,3335,3335,29
20230629,133600,633832105,3340,3340,3340,3340,3
20230629,133500,633822085,3340,3340,3340,3340,0
20230629,133400,633822085,3340,3340,3340,3340,0
20230629,133300,633822085,3340,3340,3340,3340,0
20230629,133200,633822085,3340,3340,3340,3340,0
20230629,133100,633822085,3340,3340,3340,3340,1
20230629,133000,633818745,3330,3330,3330,3330,3059
20230629,132900,623632275,3330,3315,3330,3315,1002
20230629,132800,620310565,3330,3315,3330,3315,727
20230629,132700,617900545,3330,3315,3330,3315,3
20230629,132600,617890585,3330,3330,3330,3330,0
20230629,132500,617890585,3330,3330,3330,3330,0
20230629,132400,617890585,3330,3330,3330,3330,0
20230629,132300,617890585,3330,3330,3330,3330,0
20230629,132200,617890585,3330,3330,3330,3310,3036
20230629,132100,607837950,3310,3310,3310,3310,0
20230629,132000,607837950,3310,3325,3325,3310,11458
20230629,131900,569848530,3330,3325,3330,3325,62
20230629,131800,569642075,3325,3330,3330,3325,143
20230629,131700,569166095,3325,3325,3325,3325,0
20230629,131600,569166095,3325,3330,3330,3325,3258
20230629,131500,558326220,3335,3335,3335,3335,56
20230629,131400,558139460,3335,3335,3335,3335,45
20230629,131300,557989385,3335,3335,3335,3335,0
20230629,131200,557989385,3335,3335,3335,3335,1
20230629,131100,557986050,3345,3345,3345,3345,3
20230629,131000,557976015,3335,3335,3335,3335,14
20230629,130900,557929325,3335,3335,3335,3335,0
20230629,130800,557929325,3335,3335,3335,3335,0
20230629,130700,557929325,3335,3335,3335,3335,300
20230629,130600,556928825,3345,3345,3345,3345,12
20230629,130500,556888685,3330,3330,3330,3330,2
20230629,130400,556882025,3340,3340,3340,3340,8
20230629,130300,556855305,3340,3340,3340,3340,0
20230629,130200,556855305,3340,3340,3340,3340,7
20230629,130100,556831925,3340,3330,3340,3330,4
20230629,130000,556818575,3330,3330,3330,3330,0
20230629,125900,556818575,3330,3335,3335,3330,40
20230629,125800,556685325,3335,3335,3335,3335,2
20230629,125700,556678655,3325,3325,3325,3325,0
20230629,125600,556678655,3325,3325,3325,3325,0
20230629,125500,556678655,3325,3325,3325,3325,299
20230629,125400,555684480,3325,3325,3325,3325,0
20230629,125300,555684480,3325,3325,3325,3325,5
20230629,125200,555667855,3325,3340,3340,3325,3
20230629,125100,555657865,3330,3330,3330,3330,65
20230629,125000,555441415,3340,3340,3340,3340,0
20230629,124900,555441415,3340,3340,3340,3340,0
20230629,124800,555441415,3340,3340,3340,3340,1
20230629,124700,555438075,3325,3325,3325,3325,0
20230629,124600,555438075,3325,3325,3325,3325,0
20230629,124500,555438075,3325,3345,3345,3325,62
20230629,124400,555230905,3325,3325,3325,3325,0
20230629,124300,555230905,3325,3325,3345,3325,8
20230629,124200,555204185,3345,3325,3345,3325,623
20230629,124100,553120750,3325,3325,3325,3325,84
20230629,124000,552841450,3325,3325,3325,3325,100
20230629,123900,552508950,3325,3345,3345,3325,201
20230629,123800,551840605,3330,3335,3335,3330,789
20230629,123700,549211990,3350,3350,3350,3350,0
20230629,123600,549211990,3350,3360,3360,3335,52
20230629,123500,549038505,3335,3335,3360,3335,4
20230629,123400,549025135,3360,3355,3360,3335,103
20230629,123300,548679585,3330,3330,3330,3330,1
20230629,123200,548676255,3355,3355,3360,3330,5
20230629,123100,548659500,3325,3345,3360,3325,101
20230629,123000,548320805,3345,3320,3345,3320,2
20230629,122900,548314140,3345,3335,3350,3315,4687
20230629,122800,532730280,3350,3350,3350,3350,0
20230629,122700,532730280,3350,3350,3350,3350,1
20230629,122600,532726930,3335,3350,3350,3325,414
20230629,122500,531350215,3330,3350,3350,3330,2
20230629,122400,531343535,3330,3355,3355,3330,41
20230629,122300,531206005,3330,3355,3365,3330,501
20230629,122200,529523945,3330,3340,3355,3330,2071
20230629,122100,522591865,3325,3325,3325,3325,290
20230629,122000,521627615,3325,3330,3330,3325,400
20230629,121900,520297525,3325,3340,3340,3325,7
20230629,121800,520274160,3340,3340,3340,3340,0
20230629,121700,520274160,3340,3340,3340,3340,0
20230629,121600,520274160,3340,3330,3340,3330,10
20230629,121500,520240780,3325,3325,3325,3325,77
20230629,121400,519984755,3325,3320,3325,3320,1705
20230629,121300,514324130,3320,3325,3325,3320,611
20230629,121200,512293055,3325,3325,3325,3325,22
20230629,121100,512219905,3325,3325,3325,3325,7
20230629,121000,512196630,3325,3325,3325,3320,2125
20230629,120900,505133390,3325,3325,3325,3320,104
20230629,120800,504788090,3325,3325,3325,3325,0
20230629,120700,504788090,3325,3325,3325,3325,355
20230629,120600,503607715,3320,3320,3320,3320,0
20230629,120500,503607715,3320,3320,3320,3320,293
20230629,120400,502634955,3325,3325,3325,3325,50
20230629,120300,502468705,3325,3325,3325,3325,136
20230629,120200,502016505,3325,3325,3325,3325,0
20230629,120100,502016505,3325,3320,3325,3320,3
20230629,120000,502006535,3320,3320,3320,3320,1185
20230629,115900,498072335,3320,3320,3330,3320,761
20230629,115800,495544215,3320,3325,3325,3320,202
20230629,115700,494872570,3325,3325,3325,3325,10
20230629,115600,494839320,3325,3325,3325,3325,0
20230629,115500,494839320,3325,3325,3325,3325,100
20230629,115400,494506820,3330,3330,3330,3330,0
20230629,115300,494506820,3330,3330,3330,3330,300
20230629,115200,493507820,3330,3320,3330,3320,1452
20230629,115100,488684660,3320,3325,3325,3320,2603
20230629,115000,480042425,3325,3325,3325,3325,47
20230629,114900,479886150,3320,3330,3330,3320,420
20230629,114800,478491250,3330,3330,3330,3330,0
20230629,114700,478491250,3330,3310,3330,3310,1533
20230629,114600,473416260,3310,3315,3315,3310,1297
20230629,114500,469116865,3315,3315,3315,3315,1833
20230629,114400,463040470,3315,3315,3330,3315,2110
20230629,114300,456045240,3315,3330,3330,3315,452
20230629,114200,454541350,3330,3315,3330,3315,3918
20230629,114100,441549960,3315,3330,3330,3315,1579
20230629,114000,436308150,3330,3320,3340,3320,92
20230629,113900,436001440,3320,3345,3345,3320,28
20230629,113800,435908055,3320,3345,3365,3320,9377
20230629,113700,404671190,3365,3365,3370,3345,10108
20230629,113600,370795220,3370,3360,3370,3360,203
20230629,113500,370113115,3360,3360,3360,3360,0
20230629,113400,370113115,3360,3360,3360,3360,8
20230629,113300,370086235,3370,3370,3370,3370,2
20230629,113200,370079495,3365,3355,3370,3355,66
20230629,113100,369857700,3355,3360,3360,3355,190
20230629,113000,369220225,3355,3375,3375,3355,201
20230629,112900,368545790,3375,3375,3375,3375,0
20230629,112800,368545790,3375,3375,3375,3375,108
20230629,112700,368181290,3375,3375,3375,3375,0
20230629,112600,368181290,3375,3375,3375,3370,23
20230629,112500,368103715,3375,3375,3375,3375,1
20230629,112400,368100340,3355,3365,3365,3355,70
20230629,112300,367865385,3375,3375,3375,3375,0
20230629,112200,367865385,3375,3375,3375,3375,1
20230629,112100,367862010,3370,3370,3370,3370,2
20230629,112000,367855270,3375,3375,3375,3375,1
20230629,111900,367851895,3380,3380,3380,3380,29
20230629,111800,367753875,3360,3355,3360,3355,304
20230629,111700,366733905,3360,3380,3380,3360,50
20230629,111600,366565885,3380,3360,3380,3360,5
20230629,111500,366549005,3380,3380,3380,3380,0
20230629,111400,366549005,3380,3380,3380,3380,0
20230629,111300,366549005,3380,3355,3380,3355,608
20230629,111200,364508865,3380,3360,3380,3360,1593
20230629,111100,359156365,3360,3360,3360,3360,1
20230629,111000,359153005,3360,3365,3365,3360,1000
20230629,110900,355792945,3365,3370,3370,3365,1710
20230629,110800,350035140,3390,3370,3390,3370,502
20230629,110700,348343380,3380,3380,3380,3380,0
20230629,110600,348343380,3380,3380,3380,3380,395
20230629,110500,347008280,3380,3380,3380,3380,0
20230629,110400,347008280,3380,3380,3380,3380,0
20230629,110300,347008280,3380,3380,3380,3380,124
20230629,110200,346589160,3395,3400,3400,3395,320
20230629,110100,345502040,3405,3405,3405,3405,0
20230629,110000,345502040,3405,3395,3405,3395,500
20230629,105900,343799630,3400,3395,3400,3395,201
20230629,105800,343116570,3370,3375,3405,3370,311
20230629,105700,342065405,3365,3365,3365,3365,0
20230629,105600,342065405,3365,3365,3365,3365,361
20230629,105500,340850640,3365,3365,3365,3365,0
20230629,105400,340850640,3365,3365,3365,3365,50
20230629,105300,340682390,3365,3365,3365,3365,1610
20230629,105200,335264740,3365,3375,3375,3365,553
20230629,105100,333401570,3370,3370,3370,3370,0
20230629,105000,333401570,3370,3365,3370,3365,834
20230629,104900,330591085,3370,3370,3370,3370,90
20230629,104800,330287785,3375,3375,3375,3375,15
20230629,104700,330237160,3375,3375,3375,3375,2
20230629,104600,330230410,3380,3380,3380,3380,196
20230629,104500,329567930,3365,3365,3365,3365,185
20230629,104400,328945405,3360,3365,3370,3360,2031
20230629,104300,322115685,3360,3360,3360,3360,64
20230629,104200,321900645,3365,3365,3365,3365,509
20230629,104100,320187860,3370,3370,3370,3360,23
20230629,104000,320110525,3360,3360,3360,3360,1
20230629,103900,320107165,3360,3360,3370,3360,391
20230629,103800,318791405,3360,3360,3360,3360,10
20230629,103700,318757805,3355,3355,3355,3355,0
20230629,103600,318757805,3355,3360,3360,3355,1401
20230629,103500,314053950,3355,3365,3365,3355,2704
20230629,103400,304970485,3360,3365,3365,3360,1580
20230629,103300,299655405,3370,3370,3375,3370,31
20230629,103200,299550930,3370,3370,3370,3370,28
20230629,103100,299456570,3370,3380,3380,3370,38
20230629,103000,299328140,3360,3360,3360,3360,1
20230629,102900,299324780,3360,3365,3365,3360,707
20230629,102800,296947970,3360,3360,3360,3360,200
20230629,102700,296275970,3360,3360,3360,3360,531
20230629,102600,294491810,3360,3370,3375,3360,3489
20230629,102500,282752465,3370,3370,3370,3370,1
20230629,102400,282749095,3370,3370,3370,3370,147
20230629,102300,282253705,3370,3375,3375,3370,234
20230629,102200,281465115,3365,3365,3365,3365,530
20230629,102100,279681665,3365,3365,3365,3365,464
20230629,102000,278120305,3365,3390,3390,3365,1195
20230629,101900,274093045,3370,3375,3390,3365,1568
20230629,101800,268807085,3375,3380,3380,3375,2253
20230629,101700,261197315,3380,3390,3390,3380,1138
20230629,101600,257345660,3385,3385,3385,3385,657
20230629,101500,255121715,3385,3385,3395,3385,749
20230629,101400,252586335,3385,3390,3390,3385,2796
20230629,101300,243118700,3390,3390,3390,3390,18
20230629,101200,243057680,3395,3395,3395,3390,128
20230629,101100,242623730,3395,3395,3395,3395,0
20230629,101000,242623730,3395,3395,3395,3395,0
20230629,100900,242623730,3395,3395,3395,3395,0
20230629,100800,242623730,3395,3395,3395,3395,80
20230629,100700,242352130,3395,3395,3395,3395,0
20230629,100600,242352130,3395,3395,3395,3395,1
20230629,100500,242348735,3395,3405,3405,3395,64
20230629,100400,242130825,3390,3395,3395,3390,1164
20230629,100300,238183050,3395,3400,3400,3395,258
20230629,100200,237307080,3395,3400,3400,3395,957
20230629,100100,234053330,3400,3400,3400,3400,34
20230629,100000,233937730,3400,3400,3400,3400,173
20230629,095900,233349530,3400,3400,3400,3400,1081
20230629,095800,229674130,3400,3400,3400,3400,0
20230629,095700,229674130,3400,3400,3400,3400,21
20230629,095600,229602730,3400,3400,3400,3400,0
20230629,095500,229602730,3400,3400,3400,3400,10
20230629,095400,229568730,3415,3415,3415,3415,0
20230629,095300,229568730,3415,3415,3415,3415,295
20230629,095200,228561305,3400,3385,3400,3385,1100
20230629,095100,224837250,3385,3390,3390,3385,677
20230629,095000,222544075,3390,3390,3390,3390,600
20230629,094900,220510075,3390,3395,3395,3390,151
20230629,094800,219997790,3395,3395,3400,3395,221
20230629,094700,219247290,3400,3400,3400,3400,60
20230629,094600,219043290,3385,3385,3385,3385,251
20230629,094500,218193655,3385,3385,3385,3380,128
20230629,094400,217760380,3380,3380,3380,3380,1705
20230629,094300,211997480,3385,3385,3385,3385,15
20230629,094200,211946705,3380,3380,3385,3380,930
20230629,094100,208802555,3380,3385,3385,3380,2628
20230629,094000,199918660,3395,3390,3400,3385,1658
20230629,093900,194301810,3400,3400,3400,3390,254
20230629,093800,193439710,3400,3395,3400,3390,358
20230629,093700,192225155,3400,3415,3415,3400,265
20230629,093600,191324125,3400,3405,3405,3400,58
20230629,093500,191126875,3420,3415,3420,3410,243
20230629,093400,190297075,3415,3415,3415,3395,221
20230629,093300,189546180,3415,3400,3420,3395,3613
20230629,093200,177279360,3420,3395,3420,3395,158
20230629,093100,176742925,3420,3420,3420,3400,5394
20230629,093000,158386625,3420,3420,3420,3405,3130
20230629,092900,147725015,3420,3410,3420,3410,201
20230629,092800,147039595,3410,3415,3415,3410,3475
20230629,092700,135181620,3415,3415,3415,3415,82
20230629,092600,134901590,3425,3415,3425,3415,316
20230629,092500,133822440,3410,3415,3425,3410,588
20230629,092400,131814415,3415,3415,3415,3415,456
20230629,092300,130257175,3415,3410,3415,3410,6
20230629,092200,130236710,3410,3415,3415,3410,750
20230629,092100,127676870,3415,3425,3425,3415,612
20230629,092000,125586700,3410,3415,3415,3410,1464
20230629,091900,120587275,3420,3425,3425,3420,934
20230629,091800,117390770,3440,3435,3440,3420,3094
20230629,091700,106789745,3440,3440,3440,3440,6
20230629,091600,106769105,3440,3440,3440,3440,200
20230629,091500,106081105,3455,3455,3455,3455,41
20230629,091400,105939450,3455,3440,3455,3425,688
20230629,091300,103578100,3440,3460,3460,3440,9940
20230629,091200,69269860,3470,3470,3470,3460,261
20230629,091100,68366690,3470,3475,3485,3455,4390
20230629,091000,53131695,3475,3480,3490,3470,2268
20230629,090900,45250940,3480,3480,3495,3480,1286
20230629,090800,40772195,3495,3460,3495,3460,670
20230629,090700,38444845,3450,3450,3460,3450,1488
20230629,090600,33307880,3445,3455,3460,3445,2227
20230629,090500,25627545,3450,3450,3455,3450,116
20230629,090400,25227325,3450,3450,3450,3450,224
20230629,090300,24454525,3450,3455,3465,3450,926
20230629,090200,21253090,3455,3450,3465,3440,1578
20230629,090100,15808980,3460,3475,3475,3450,2195
20230629,090000,8221390,3460,3470,3470,3460,2174