stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201400,3375204790,3145,3145,3145,3145,13634
20230629,201300,3375204790,3145,3145,3145,3145,0
20230629,201200,3375204790,3145,3145,3145,3145,0
20230629,201100,3375204790,3145,3145,3145,3145,0
20230629,201000,3375204790,3145,3145,3145,3145,0
20230629,200900,3375204790,3145,3145,3145,3145,0
20230629,200800,3375204790,3145,3145,3145,3145,0
20230629,200700,3375204790,3145,3145,3145,3145,0
20230629,200600,3375204790,3145,3145,3145,3145,0
20230629,200500,3375204790,3145,3145,3145,3145,0
20230629,200400,3375204790,3145,3145,3145,3145,0
20230629,200300,3375204790,3145,3145,3145,3145,0
20230629,200200,3375204790,3145,3145,3145,3145,0
20230629,200100,3375204790,3145,3145,3145,3145,0
20230629,200000,3375204790,3145,3145,3145,3145,0
20230629,195900,3375204790,3145,3145,3145,3145,0
20230629,195800,3375204790,3145,3145,3145,3145,0
20230629,195700,3375204790,3145,3145,3145,3145,0
20230629,195600,3375204790,3145,3145,3145,3145,0
20230629,195500,3375204790,3145,3145,3145,3145,0
20230629,195400,3375204790,3145,3145,3145,3145,0
20230629,195300,3375204790,3145,3145,3145,3145,0
20230629,195200,3375204790,3145,3145,3145,3145,0
20230629,195100,3375204790,3145,3145,3145,3145,0
20230629,195000,3375204790,3145,3145,3145,3145,0
20230629,194900,3375204790,3145,3145,3145,3145,0
20230629,194800,3375204790,3145,3145,3145,3145,0
20230629,194700,3375204790,3145,3145,3145,3145,0
20230629,194600,3375204790,3145,3145,3145,3145,0
20230629,194500,3375204790,3145,3145,3145,3145,0
20230629,194400,3375204790,3145,3145,3145,3145,13634
20230629,194300,3375204790,3145,3145,3145,3145,0
20230629,194200,3375204790,3145,3145,3145,3145,0
20230629,194100,3375204790,3145,3145,3145,3145,0
20230629,194000,3375204790,3145,3145,3145,3145,0
20230629,193900,3375204790,3145,3145,3145,3145,0
20230629,193800,3375204790,3145,3145,3145,3145,0
20230629,193700,3375204790,3145,3145,3145,3145,0
20230629,193600,3375204790,3145,3145,3145,3145,0
20230629,193500,3375204790,3145,3145,3145,3145,0
20230629,193400,3375204790,3145,3145,3145,3145,0
20230629,193300,3375204790,3145,3145,3145,3145,0
20230629,193200,3375204790,3145,3145,3145,3145,0
20230629,193100,3375204790,3145,3145,3145,3145,0
20230629,193000,3375204790,3145,3145,3145,3145,0
20230629,192900,3375204790,3145,3145,3145,3145,0
20230629,192800,3375204790,3145,3145,3145,3145,0
20230629,192700,3375204790,3145,3145,3145,3145,0
20230629,192600,3375204790,3145,3145,3145,3145,0
20230629,192500,3375204790,3145,3145,3145,3145,0
20230629,192400,3375204790,3145,3145,3145,3145,0
20230629,192300,3375204790,3145,3145,3145,3145,0
20230629,192200,3375204790,3145,3145,3145,3145,0
20230629,192100,3375204790,3145,3145,3145,3145,0
20230629,192000,3375204790,3145,3145,3145,3145,0
20230629,191900,3375204790,3145,3145,3145,3145,0
20230629,191800,3375204790,3145,3145,3145,3145,0
20230629,191700,3375204790,3145,3145,3145,3145,0
20230629,191600,3375204790,3145,3145,3145,3145,0
20230629,191500,3375204790,3145,3145,3145,3145,0
20230629,191400,3375204790,3145,3145,3145,3145,13634
20230629,191300,3375204790,3145,3145,3145,3145,0
20230629,191200,3375204790,3145,3145,3145,3145,0
20230629,191100,3375204790,3145,3145,3145,3145,0
20230629,191000,3375204790,3145,3145,3145,3145,0
20230629,190900,3375204790,3145,3145,3145,3145,0
20230629,190800,3375204790,3145,3145,3145,3145,0
20230629,190700,3375204790,3145,3145,3145,3145,0
20230629,190600,3375204790,3145,3145,3145,3145,0
20230629,190500,3375204790,3145,3145,3145,3145,0
20230629,190400,3375204790,3145,3145,3145,3145,0
20230629,190300,3375204790,3145,3145,3145,3145,0
20230629,190200,3375204790,3145,3145,3145,3145,0
20230629,190100,3375204790,3145,3145,3145,3145,0
20230629,190000,3375204790,3145,3145,3145,3145,0
20230629,185900,3375204790,3145,3145,3145,3145,0
20230629,185800,3375204790,3145,3145,3145,3145,0
20230629,185700,3375204790,3145,3145,3145,3145,0
20230629,185600,3375204790,3145,3145,3145,3145,0
20230629,185500,3375204790,3145,3145,3145,3145,0
20230629,185400,3375204790,3145,3145,3145,3145,0
20230629,185300,3375204790,3145,3145,3145,3145,0
20230629,185200,3375204790,3145,3145,3145,3145,0
20230629,185100,3375204790,3145,3145,3145,3145,0
20230629,185000,3375204790,3145,3145,3145,3145,0
20230629,184900,3375204790,3145,3145,3145,3145,0
20230629,184800,3375204790,3145,3145,3145,3145,0
20230629,184700,3375204790,3145,3145,3145,3145,0
20230629,184600,3375204790,3145,3145,3145,3145,0
20230629,184500,3375204790,3145,3145,3145,3145,0
20230629,184400,3375204790,3145,3145,3145,3145,13634
20230629,184300,3375204790,3145,3145,3145,3145,0
20230629,184200,3375204790,3145,3145,3145,3145,0
20230629,184100,3375204790,3145,3145,3145,3145,0
20230629,184000,3375204790,3145,3145,3145,3145,0
20230629,183900,3375204790,3145,3145,3145,3145,0
20230629,183800,3375204790,3145,3145,3145,3145,0
20230629,183700,3375204790,3145,3145,3145,3145,0
20230629,183600,3375204790,3145,3145,3145,3145,0
20230629,183500,3375204790,3145,3145,3145,3145,0
20230629,183400,3375204790,3145,3145,3145,3145,0
20230629,183300,3375204790,3145,3145,3145,3145,0
20230629,183200,3375204790,3145,3145,3145,3145,0
20230629,183100,3375204790,3145,3145,3145,3145,0
20230629,183000,3375204790,3145,3145,3145,3145,0
20230629,182900,3375204790,3145,3145,3145,3145,0
20230629,182800,3375204790,3145,3145,3145,3145,0
20230629,182700,3375204790,3145,3145,3145,3145,0
20230629,182600,3375204790,3145,3145,3145,3145,0
20230629,182500,3375204790,3145,3145,3145,3145,0
20230629,182400,3375204790,3145,3145,3145,3145,0
20230629,182300,3375204790,3145,3145,3145,3145,0
20230629,182200,3375204790,3145,3145,3145,3145,0
20230629,182100,3375204790,3145,3145,3145,3145,0
20230629,182000,3375204790,3145,3145,3145,3145,0
20230629,181900,3375204790,3145,3145,3145,3145,0
20230629,181800,3375204790,3145,3145,3145,3145,0
20230629,181700,3375204790,3145,3145,3145,3145,0
20230629,181600,3375204790,3145,3145,3145,3145,0
20230629,181500,3375204790,3145,3145,3145,3145,0
20230629,181400,3375204790,3145,3145,3145,3145,13634
20230629,181300,3375204790,3145,3145,3145,3145,0
20230629,181200,3375204790,3145,3145,3145,3145,0
20230629,181100,3375204790,3145,3145,3145,3145,0
20230629,181000,3375204790,3145,3145,3145,3145,0
20230629,180900,3375204790,3145,3145,3145,3145,0
20230629,180800,3375204790,3145,3145,3145,3145,0
20230629,180700,3375204790,3145,3145,3145,3145,0
20230629,180600,3375204790,3145,3145,3145,3145,0
20230629,180500,3375204790,3145,3145,3145,3145,0
20230629,180400,3375204790,3145,3145,3145,3145,0
20230629,180300,3375204790,3145,3145,3145,3145,0
20230629,180200,3375204790,3145,3145,3145,3145,0
20230629,180100,3375204790,3145,3145,3145,3145,0
20230629,180000,3375204790,3145,3145,3145,3145,0
20230629,175900,3375204790,3145,3145,3145,3145,0
20230629,175800,3375204790,3145,3145,3145,3145,0
20230629,175700,3375204790,3145,3145,3145,3145,0
20230629,175600,3375204790,3145,3145,3145,3145,0
20230629,175500,3375204790,3145,3145,3145,3145,0
20230629,175400,3375204790,3145,3145,3145,3145,0
20230629,175300,3375204790,3145,3145,3145,3145,0
20230629,175200,3375204790,3145,3145,3145,3145,0
20230629,175100,3375204790,3145,3145,3145,3145,0
20230629,175000,3375204790,3145,3145,3145,3145,0
20230629,174900,3375204790,3145,3145,3145,3145,0
20230629,174800,3375204790,3145,3145,3145,3145,0
20230629,174700,3375204790,3145,3145,3145,3145,0
20230629,174600,3375204790,3145,3145,3145,3145,0
20230629,174500,3375204790,3145,3145,3145,3145,0
20230629,174400,3375204790,3145,3145,3145,3145,13634
20230629,174300,3375204790,3145,3145,3145,3145,0
20230629,174200,3375204790,3145,3145,3145,3145,0
20230629,174100,3375204790,3145,3145,3145,3145,0
20230629,174000,3375204790,3145,3145,3145,3145,0
20230629,173900,3375204790,3145,3145,3145,3145,0
20230629,173800,3375204790,3145,3145,3145,3145,0
20230629,173700,3375204790,3145,3145,3145,3145,0
20230629,173600,3375204790,3145,3145,3145,3145,0
20230629,173500,3375204790,3145,3145,3145,3145,0
20230629,173400,3375204790,3145,3145,3145,3145,0
20230629,173300,3375204790,3145,3145,3145,3145,0
20230629,173200,3375204790,3145,3145,3145,3145,0
20230629,173100,3375204790,3145,3145,3145,3145,0
20230629,173000,3375204790,3145,3145,3145,3145,0
20230629,172900,3375204790,3145,3145,3145,3145,0
20230629,172800,3375204790,3145,3145,3145,3145,0
20230629,172700,3375204790,3145,3145,3145,3145,0
20230629,172600,3375204790,3145,3145,3145,3145,0
20230629,172500,3375204790,3145,3145,3145,3145,0
20230629,172400,3375204790,3145,3145,3145,3145,0
20230629,172300,3375204790,3145,3145,3145,3145,0
20230629,172200,3375204790,3145,3145,3145,3145,0
20230629,172100,3375204790,3145,3145,3145,3145,0
20230629,172000,3375204790,3145,3145,3145,3145,0
20230629,171900,3375204790,3145,3145,3145,3145,0
20230629,171800,3375204790,3145,3145,3145,3145,0
20230629,171700,3375204790,3145,3145,3145,3145,0
20230629,171600,3375204790,3145,3145,3145,3145,0
20230629,171500,3375204790,3145,3145,3145,3145,0
20230629,171400,3375204790,3145,3145,3145,3145,13634
20230629,171300,3375204790,3145,3145,3145,3145,0
20230629,171200,3375204790,3145,3145,3145,3145,0
20230629,171100,3375204790,3145,3145,3145,3145,0
20230629,171000,3375204790,3145,3145,3145,3145,0
20230629,170900,3375204790,3145,3145,3145,3145,0
20230629,170800,3375204790,3145,3145,3145,3145,0
20230629,170700,3375204790,3145,3145,3145,3145,0
20230629,170600,3375204790,3145,3145,3145,3145,0
20230629,170500,3375204790,3145,3145,3145,3145,0
20230629,170400,3375204790,3145,3145,3145,3145,0
20230629,170300,3375204790,3145,3145,3145,3145,0
20230629,170200,3375204790,3145,3145,3145,3145,0
20230629,170100,3375204790,3145,3145,3145,3145,0
20230629,170000,3375204790,3145,3145,3145,3145,0
20230629,165900,3375204790,3145,3145,3145,3145,0
20230629,165800,3375204790,3145,3145,3145,3145,0
20230629,165700,3375204790,3145,3145,3145,3145,0
20230629,165600,3375204790,3145,3145,3145,3145,0
20230629,165500,3375204790,3145,3145,3145,3145,0
20230629,165400,3375204790,3145,3145,3145,3145,0
20230629,165300,3375204790,3145,3145,3145,3145,0
20230629,165200,3375204790,3145,3145,3145,3145,0
20230629,165100,3375204790,3145,3145,3145,3145,0
20230629,165000,3375204790,3145,3145,3145,3145,0
20230629,164900,3375204790,3145,3145,3145,3145,0
20230629,164800,3375204790,3145,3145,3145,3145,0
20230629,164700,3375204790,3145,3145,3145,3145,0
20230629,164600,3375204790,3145,3145,3145,3145,0
20230629,164500,3375204790,3145,3145,3145,3145,0
20230629,164400,3375204790,3145,3145,3145,3145,13634
20230629,164300,3375204790,3145,3145,3145,3145,0
20230629,164200,3375204790,3145,3145,3145,3145,0
20230629,164100,3375204790,3145,3145,3145,3145,0
20230629,164000,3375204790,3145,3145,3145,3145,0
20230629,163900,3375204790,3145,3145,3145,3145,0
20230629,163800,3375204790,3145,3145,3145,3145,0
20230629,163700,3375204790,3145,3145,3145,3145,0
20230629,163600,3375204790,3145,3145,3145,3145,0
20230629,163500,3375204790,3145,3145,3145,3145,0
20230629,163400,3375204790,3145,3145,3145,3145,0
20230629,163300,3375204790,3145,3145,3145,3145,0
20230629,163200,3375204790,3145,3145,3145,3145,0
20230629,163100,3375204790,3145,3145,3145,3145,0
20230629,163000,3375204790,3145,3145,3145,3145,0
20230629,162900,3375204790,3145,3145,3145,3145,0
20230629,162800,3375204790,3145,3145,3145,3145,0
20230629,162700,3375204790,3145,3145,3145,3145,0
20230629,162600,3375204790,3145,3145,3145,3145,0
20230629,162500,3375204790,3145,3145,3145,3145,0
20230629,162400,3375204790,3145,3145,3145,3145,0
20230629,162300,3375204790,3145,3145,3145,3145,0
20230629,162200,3375204790,3145,3145,3145,3145,0
20230629,162100,3375204790,3145,3145,3145,3145,0
20230629,162000,3375204790,3145,3145,3145,3145,0
20230629,161900,3375204790,3145,3145,3145,3145,0
20230629,161800,3375204790,3145,3145,3145,3145,0
20230629,161700,3375204790,3145,3145,3145,3145,0
20230629,161600,3375204790,3145,3145,3145,3145,0
20230629,161500,3375204790,3145,3145,3145,3145,0
20230629,161400,3375204790,3145,3145,3145,3145,13634
20230629,161300,3375204790,3145,3145,3145,3145,0
20230629,161200,3375204790,3145,3145,3145,3145,0
20230629,161100,3375204790,3145,3145,3145,3145,0
20230629,161000,3375204790,3145,3145,3145,3145,0
20230629,160900,3375204790,3145,3145,3145,3145,0
20230629,160800,3375204790,3145,3145,3145,3145,0
20230629,160700,3375204790,3145,3145,3145,3145,0
20230629,160600,3375204790,3145,3145,3145,3145,0
20230629,160500,3375204790,3145,3145,3145,3145,0
20230629,160400,3375204790,3145,3145,3145,3145,0
20230629,160300,3375204790,3145,3145,3145,3145,0
20230629,160200,3375204790,3145,3145,3145,3145,0
20230629,160100,3375204790,3145,3145,3145,3145,0
20230629,160000,3375204790,3145,3145,3145,3145,0
20230629,155900,3375204790,3145,3145,3145,3145,0
20230629,155800,3375204790,3145,3145,3145,3145,0
20230629,155700,3375204790,3145,3145,3145,3145,0
20230629,155600,3375204790,3145,3145,3145,3145,0
20230629,155500,3375204790,3145,3145,3145,3145,0
20230629,155400,3375204790,3145,3145,3145,3145,0
20230629,155300,3375204790,3145,3145,3145,3145,0
20230629,155200,3375204790,3145,3145,3145,3145,0
20230629,155100,3375204790,3145,3145,3145,3145,0
20230629,155000,3375204790,3145,3145,3145,3145,0
20230629,154900,3375204790,3145,3145,3145,3145,0
20230629,154800,3375204790,3145,3145,3145,3145,0
20230629,154700,3375204790,3145,3145,3145,3145,0
20230629,154600,3375204790,3145,3145,3145,3145,0
20230629,154500,3375204790,3145,3145,3145,3145,0
20230629,154400,3375204790,3145,3145,3145,3145,13634
20230629,154300,3375204790,3145,3145,3145,3145,0
20230629,154200,3375204790,3145,3145,3145,3145,0
20230629,154100,3375204790,3145,3145,3145,3145,0
20230629,154000,3375204790,3145,3145,3145,3145,0
20230629,153900,3375204790,3145,3145,3145,3145,0
20230629,153800,3375204790,3145,3145,3145,3145,0
20230629,153700,3375204790,3145,3145,3145,3145,0
20230629,153600,3375204790,3145,3145,3145,3145,0
20230629,153500,3375204790,3145,3145,3145,3145,0
20230629,153400,3375204790,3145,3145,3145,3145,0
20230629,153300,3375204790,3145,3145,3145,3145,0
20230629,153200,3375204790,3145,3145,3145,3145,0
20230629,153100,3375204790,3145,3145,3145,3145,0
20230629,153000,3375204790,3145,3145,3145,3145,13634
20230629,152900,3332325860,3145,3145,3145,3145,0
20230629,152800,3332325860,3145,3145,3145,3145,0
20230629,152700,3332325860,3145,3145,3145,3145,0
20230629,152600,3332325860,3145,3145,3145,3145,0
20230629,152500,3332325860,3145,3145,3145,3145,0
20230629,152400,3332325860,3145,3145,3145,3145,0
20230629,152300,3332325860,3145,3145,3145,3145,0
20230629,152200,3332325860,3145,3145,3145,3145,0
20230629,152100,3332325860,3145,3145,3145,3145,0
20230629,152000,3332325860,3145,3145,3145,3145,0
20230629,151900,3332325860,3145,3170,3175,3145,5158
20230629,151800,3316066465,3175,3170,3175,3165,5072
20230629,151700,3299988820,3170,3140,3170,3140,11015
20230629,151600,3265186800,3140,3140,3140,3140,2632
20230629,151500,3256922320,3140,3140,3140,3140,1456
20230629,151400,3252350480,3140,3125,3140,3125,4770
20230629,151300,3237419950,3125,3105,3125,3105,8180
20230629,151200,3211881505,3100,3110,3120,3100,19901
20230629,151100,3150153005,3110,3115,3125,3100,17789
20230629,151000,3094868135,3110,3110,3125,3110,5057
20230629,150900,3079120220,3120,3120,3125,3120,2681
20230629,150800,3070753655,3120,3105,3125,3105,7755
20230629,150700,3046592635,3110,3110,3110,3100,10669
20230629,150600,3013464175,3110,3105,3110,3100,9263
20230629,150500,2984713775,3105,3125,3125,3105,8910
20230629,150400,2956945780,3125,3125,3125,3120,5566
20230629,150300,2939554810,3120,3120,3130,3120,1808
20230629,150200,2933913735,3120,3120,3120,3115,1736
20230629,150100,2928504225,3120,3125,3125,3120,7540
20230629,150000,2904974390,3120,3130,3140,3120,6309
20230629,145900,2885255530,3140,3135,3140,3125,15444
20230629,145800,2836906340,3130,3140,3140,3130,2888
20230629,145700,2827856970,3140,3135,3140,3135,12689
20230629,145600,2788070760,3140,3140,3140,3140,1060
20230629,145500,2784742360,3150,3150,3150,3135,5151
20230629,145400,2768593820,3135,3135,3150,3135,3183
20230629,145300,2758609600,3140,3140,3140,3135,1924
20230629,145200,2752569240,3140,3135,3155,3135,1420
20230629,145100,2748106240,3155,3145,3155,3145,3863
20230629,145000,2735927925,3145,3155,3155,3140,5037
20230629,144900,2720111555,3140,3140,3155,3140,452
20230629,144800,2718691060,3155,3155,3155,3155,1210
20230629,144700,2714873510,3155,3155,3155,3155,300
20230629,144600,2713927010,3155,3145,3155,3130,5357
20230629,144500,2697131775,3130,3135,3145,3130,6069
20230629,144400,2678125790,3145,3140,3145,3130,5899
20230629,144300,2659629100,3145,3140,3155,3140,144
20230629,144200,2659176705,3155,3140,3155,3135,8032
20230629,144100,2633986380,3160,3135,3160,3135,201
20230629,144000,2633356220,3135,3140,3140,3135,558
20230629,143900,2631606625,3150,3140,3150,3140,8583
20230629,143800,2604650965,3150,3155,3155,3150,16
20230629,143700,2604600535,3165,3145,3165,3130,10001
20230629,143600,2573254290,3165,3175,3175,3135,10014
20230629,143500,2541744080,3170,3175,3175,3170,1233
20230629,143400,2537834965,3170,3170,3175,3170,265
20230629,143300,2536994910,3170,3170,3170,3170,460
20230629,143200,2535536710,3175,3175,3175,3175,500
20230629,143100,2533949210,3170,3180,3180,3170,1171
20230629,143000,2530230640,3180,3195,3195,3180,26130
20230629,142900,2446875560,3195,3190,3195,3190,2520
20230629,142800,2438835670,3190,3190,3195,3190,766
20230629,142700,2436392115,3170,3180,3195,3170,21087
20230629,142600,2369140850,3190,3190,3195,3190,1388
20230629,142500,2364713125,3190,3175,3190,3175,1547
20230629,142400,2359795505,3170,3170,3170,3170,98
20230629,142300,2359484845,3175,3175,3175,3175,170
20230629,142200,2358945095,3175,3170,3175,3170,2468
20230629,142100,2351117795,3170,3155,3170,3140,3822
20230629,142000,2339103385,3150,3150,3150,3150,657
20230629,141900,2337033835,3150,3150,3150,3150,40
20230629,141800,2336907835,3160,3160,3160,3160,1611
20230629,141700,2331817075,3160,3160,3160,3160,13
20230629,141600,2331775995,3160,3160,3160,3140,3020
20230629,141500,2322270460,3160,3160,3160,3160,370
20230629,141400,2321101260,3160,3160,3160,3160,0
20230629,141300,2321101260,3160,3160,3160,3145,188
20230629,141200,2320507225,3160,3135,3160,3135,35
20230629,141100,2320396650,3160,3145,3160,3135,9025
20230629,141000,2292047505,3160,3155,3160,3155,170
20230629,140900,2291510865,3160,3160,3160,3160,100
20230629,140800,2291194865,3160,3145,3160,3145,900
20230629,140700,2288361365,3145,3160,3160,3145,251
20230629,140600,2287571955,3145,3145,3160,3140,2824
20230629,140500,2278692195,3160,3150,3160,3150,1563
20230629,140400,2273768735,3150,3160,3160,3150,1961
20230629,140300,2267584625,3160,3175,3175,3160,1378
20230629,140200,2263230025,3165,3165,3165,3165,10
20230629,140100,2263198375,3160,3175,3175,3160,1555
20230629,140000,2258269575,3175,3175,3175,3175,0
20230629,135900,2258269575,3175,3175,3175,3160,43
20230629,135800,2258133200,3150,3160,3180,3150,2350
20230629,135700,2250713195,3160,3160,3160,3160,592
20230629,135600,2248842475,3160,3145,3160,3145,2
20230629,135500,2248836170,3160,3160,3160,3160,0
20230629,135400,2248836170,3160,3145,3160,3135,3122
20230629,135300,2239028180,3145,3140,3145,3130,6896
20230629,135200,2217375325,3140,3145,3150,3140,8719
20230629,135100,2189987410,3145,3150,3150,3145,7652
20230629,135000,2165883880,3150,3160,3160,3150,20302
20230629,134900,2101917465,3160,3155,3160,3155,200
20230629,134800,2101285965,3160,3165,3165,3160,736
20230629,134700,2098957650,3160,3165,3165,3160,505
20230629,134600,2097359750,3155,3165,3165,3155,3005
20230629,134500,2087876865,3165,3165,3165,3155,363
20230629,134400,2086728520,3155,3155,3155,3155,296
20230629,134300,2085794640,3155,3165,3165,3155,3782
20230629,134200,2073851290,3165,3165,3165,3165,149
20230629,134100,2073379705,3165,3165,3165,3155,12221
20230629,134000,2034765390,3165,3165,3165,3165,6026
20230629,133900,2015693100,3165,3165,3170,3165,1191
20230629,133800,2011923335,3165,3170,3170,3165,210
20230629,133700,2011258635,3170,3170,3170,3170,10
20230629,133600,2011226935,3170,3170,3170,3170,0
20230629,133500,2011226935,3170,3170,3170,3170,30
20230629,133400,2011131835,3170,3170,3170,3170,475
20230629,133300,2009626085,3170,3170,3170,3170,1
20230629,133200,2009622915,3165,3170,3170,3165,3637
20230629,133100,1998095125,3170,3170,3170,3170,0
20230629,133000,1998095125,3170,3175,3175,3170,360
20230629,132900,1996952625,3170,3170,3170,3170,5050
20230629,132800,1980944125,3170,3170,3170,3170,2001
20230629,132700,1974600955,3175,3175,3175,3175,255
20230629,132600,1973791330,3175,3190,3190,3175,567
20230629,132500,1971990585,3190,3190,3190,3190,1
20230629,132400,1971987395,3175,3175,3190,3175,175
20230629,132300,1971431720,3170,3175,3175,3170,305
20230629,132200,1970464845,3175,3175,3175,3175,1003
20230629,132100,1967280320,3175,3175,3175,3175,1
20230629,132000,1967277145,3175,3170,3175,3170,159
20230629,131900,1966772960,3170,3170,3170,3170,1373
20230629,131800,1962420550,3170,3170,3170,3170,300
20230629,131700,1961469550,3175,3175,3175,3175,100
20230629,131600,1961152050,3175,3175,3175,3170,443
20230629,131500,1959747575,3170,3175,3175,3170,109
20230629,131400,1959401990,3175,3175,3180,3175,1002
20230629,131300,1956220635,3175,3175,3175,3175,26
20230629,131200,1956138085,3175,3170,3175,3170,3200
20230629,131100,1945988085,3170,3170,3170,3170,4046
20230629,131000,1933162265,3170,3170,3170,3170,1128
20230629,130900,1929586505,3175,3180,3180,3175,52
20230629,130800,1929421235,3180,3180,3180,3180,96
20230629,130700,1929115955,3180,3180,3180,3180,0
20230629,130600,1929115955,3180,3170,3180,3170,1100
20230629,130500,1925627955,3170,3175,3175,3170,2250
20230629,130400,1918494765,3175,3180,3180,3175,1012
20230629,130300,1915281605,3180,3175,3180,3175,1298
20230629,130200,1911159670,3175,3170,3175,3170,935
20230629,130100,1908191050,3175,3175,3175,3175,0
20230629,130000,1908191050,3175,3175,3175,3175,0
20230629,125900,1908191050,3175,3175,3175,3175,2172
20230629,125800,1901294950,3175,3175,3175,3175,1055
20230629,125700,1897945325,3175,3180,3180,3175,372
20230629,125600,1896762640,3180,3180,3180,3180,1
20230629,125500,1896759460,3175,3175,3175,3175,0
20230629,125400,1896759460,3175,3175,3175,3175,50
20230629,125300,1896600710,3170,3170,3170,3170,505
20230629,125200,1894999860,3170,3170,3170,3170,350
20230629,125100,1893890360,3170,3170,3170,3170,1050
20230629,125000,1890561860,3180,3180,3180,3180,100
20230629,124900,1890243860,3180,3180,3180,3180,10
20230629,124800,1890212060,3180,3180,3180,3180,0
20230629,124700,1890212060,3180,3180,3180,3180,6
20230629,124600,1890192980,3180,3170,3180,3170,522
20230629,124500,1888538140,3180,3175,3180,3175,356
20230629,124400,1887407340,3175,3175,3175,3175,433
20230629,124300,1886032565,3170,3170,3170,3170,240
20230629,124200,1885271765,3170,3180,3180,3170,1101
20230629,124100,1881780585,3170,3170,3170,3170,1
20230629,124000,1881777415,3170,3175,3175,3170,10025
20230629,123900,1849979440,3175,3185,3185,3175,458
20230629,123800,1848525160,3190,3190,3190,3190,300
20230629,123700,1847568160,3190,3175,3190,3175,2
20230629,123600,1847561795,3175,3175,3175,3175,0
20230629,123500,1847561795,3175,3185,3185,3175,2159
20230629,123400,1840706280,3190,3190,3190,3190,0
20230629,123300,1840706280,3190,3190,3190,3190,112
20230629,123200,1840349000,3190,3190,3190,3190,0
20230629,123100,1840349000,3190,3190,3190,3190,760
20230629,123000,1837924600,3190,3190,3190,3190,242
20230629,122900,1837152620,3190,3170,3190,3170,952
20230629,122800,1834132090,3170,3170,3170,3170,246
20230629,122700,1833352270,3170,3185,3185,3170,1013
20230629,122600,1830135760,3185,3185,3185,3185,200
20230629,122500,1829498760,3185,3185,3185,3185,15
20230629,122400,1829450985,3185,3175,3185,3175,1085
20230629,122300,1826006100,3175,3175,3175,3175,1666
20230629,122200,1820716550,3180,3180,3180,3180,747
20230629,122100,1818341090,3180,3180,3180,3180,179
20230629,122000,1817771870,3180,3180,3180,3180,1
20230629,121900,1817768690,3185,3185,3185,3185,3
20230629,121800,1817759135,3185,3185,3185,3185,401
20230629,121700,1816481950,3185,3185,3185,3185,182
20230629,121600,1815902280,3190,3190,3190,3190,1003
20230629,121500,1812702710,3180,3190,3190,3180,470
20230629,121400,1811203420,3180,3180,3180,3180,343
20230629,121300,1810112680,3190,3190,3190,3190,810
20230629,121200,1807528780,3190,3190,3190,3190,3
20230629,121100,1807519210,3190,3190,3190,3190,118
20230629,121000,1807142790,3190,3190,3190,3190,27
20230629,120900,1807056660,3190,3190,3190,3190,784
20230629,120800,1804555700,3180,3190,3190,3180,28
20230629,120700,1804466630,3190,3190,3190,3190,0
20230629,120600,1804466630,3190,3190,3190,3190,0
20230629,120500,1804466630,3190,3190,3190,3190,1316
20230629,120400,1800268590,3190,3190,3190,3190,0
20230629,120300,1800268590,3190,3175,3190,3175,303
20230629,120200,1799306520,3175,3175,3175,3175,516
20230629,120100,1797668220,3185,3185,3185,3185,200
20230629,120000,1797031220,3195,3195,3195,3195,0
20230629,115900,1797031220,3195,3195,3195,3195,0
20230629,115800,1797031220,3195,3195,3195,3195,10
20230629,115700,1796999270,3195,3195,3195,3195,15
20230629,115600,1796951345,3195,3195,3195,3195,0
20230629,115500,1796951345,3195,3195,3195,3195,14
20230629,115400,1796906615,3195,3195,3195,3195,38
20230629,115300,1796785205,3195,3195,3195,3195,24
20230629,115200,1796708525,3170,3180,3180,3170,1610
20230629,115100,1791600800,3200,3190,3200,3190,11
20230629,115000,1791565700,3190,3200,3200,3190,31
20230629,114900,1791466700,3200,3175,3200,3175,1519
20230629,114800,1786621820,3190,3185,3190,3185,107
20230629,114700,1786280875,3190,3200,3200,3190,1006
20230629,114600,1783064675,3200,3200,3200,3200,1
20230629,114500,1783061475,3180,3170,3195,3170,2959
20230629,114400,1773666565,3170,3170,3170,3170,979
20230629,114300,1770563135,3175,3170,3175,3170,636
20230629,114200,1768546230,3170,3175,3175,3170,3932
20230629,114100,1756068350,3175,3170,3175,3170,2597
20230629,114000,1747825850,3175,3170,3175,3170,1732
20230629,113900,1742329895,3165,3165,3170,3165,308
20230629,113800,1741354290,3175,3170,3175,3170,136
20230629,113700,1740923120,3170,3160,3170,3160,471
20230629,113600,1739431350,3155,3155,3155,3155,245
20230629,113500,1738658375,3155,3160,3175,3155,4500
20230629,113400,1724450870,3160,3160,3165,3160,4704
20230629,113300,1709573935,3160,3160,3160,3160,4258
20230629,113200,1696118655,3175,3175,3175,3175,10
20230629,113100,1696086905,3160,3175,3180,3150,58341
20230629,113000,1511734055,3175,3180,3180,3175,736
20230629,112900,1509395645,3180,3185,3185,3180,150
20230629,112800,1508918495,3195,3195,3195,3195,30
20230629,112700,1508822645,3195,3195,3195,3195,1
20230629,112600,1508819450,3200,3190,3200,3190,6800
20230629,112500,1487076380,3190,3185,3200,3165,7211
20230629,112400,1464210505,3180,3175,3185,3175,2280
20230629,112300,1456966265,3175,3170,3175,3165,1574
20230629,112200,1451982950,3170,3175,3175,3170,1716
20230629,112100,1446543180,3175,3170,3175,3170,27
20230629,112000,1446457585,3170,3170,3170,3170,532
20230629,111900,1444771145,3175,3175,3175,3175,200
20230629,111800,1444136145,3170,3170,3170,3170,154
20230629,111700,1443647965,3170,3170,3170,3170,644
20230629,111600,1441606485,3170,3170,3170,3170,1050
20230629,111500,1438277985,3160,3165,3165,3160,10472
20230629,111400,1405182665,3165,3165,3170,3165,3212
20230629,111300,1395016670,3165,3170,3170,3160,2281
20230629,111200,1387797685,3170,3160,3170,3160,1295
20230629,111100,1383702830,3165,3165,3165,3160,3107
20230629,111000,1373876860,3165,3160,3165,3160,466
20230629,110900,1372404190,3165,3165,3170,3165,8744
20230629,110800,1344727790,3165,3170,3170,3165,3377
20230629,110700,1334024210,3170,3170,3170,3165,2491
20230629,110600,1326133685,3170,3170,3170,3165,2674
20230629,110500,1317662580,3170,3165,3170,3165,3788
20230629,110400,1305668330,3170,3170,3170,3165,15058
20230629,110300,1257935195,3175,3175,3175,3170,5883
20230629,110200,1239263155,3175,3175,3175,3175,919
20230629,110100,1236345330,3175,3180,3180,3175,6863
20230629,110000,1214553645,3180,3180,3185,3180,7588
20230629,105900,1190423305,3190,3195,3195,3185,10442
20230629,105800,1157136395,3200,3195,3200,3195,356
20230629,105700,1155997425,3200,3200,3200,3200,0
20230629,105600,1155997425,3200,3195,3200,3195,931
20230629,105500,1153022625,3195,3200,3200,3195,668
20230629,105400,1150886275,3200,3200,3200,3200,1994
20230629,105300,1144505475,3200,3200,3200,3200,1255
20230629,105200,1140489475,3200,3195,3200,3195,2020
20230629,105100,1134027360,3195,3200,3205,3195,332
20230629,105000,1132966280,3190,3190,3190,3190,1493
20230629,104900,1128203610,3190,3195,3200,3190,12394
20230629,104800,1088663215,3195,3205,3205,3195,10047
20230629,104700,1056552920,3205,3195,3205,3195,1966
20230629,104600,1050253320,3200,3205,3205,3195,11245
20230629,104500,1014271535,3205,3210,3210,3200,8474
20230629,104400,987150780,3210,3210,3210,3210,1077
20230629,104300,983693610,3210,3205,3210,3205,350
20230629,104200,982570610,3205,3200,3205,3200,163
20230629,104100,982048200,3215,3200,3215,3200,19
20230629,104000,981987235,3200,3210,3215,3200,1300
20230629,103900,977821850,3205,3205,3215,3205,3109
20230629,103800,967851110,3205,3210,3210,3205,312
20230629,103700,966850995,3210,3210,3210,3205,2607
20230629,103600,958482655,3210,3210,3210,3210,401
20230629,103500,957195445,3210,3215,3215,3210,12
20230629,103400,957156870,3215,3215,3215,3215,1424
20230629,103300,952578710,3220,3225,3230,3220,15380
20230629,103200,903048950,3230,3230,3230,3230,127
20230629,103100,902638740,3225,3230,3230,3225,897
20230629,103000,899744430,3230,3225,3230,3225,94
20230629,102900,899441270,3225,3225,3230,3225,255
20230629,102800,898618140,3225,3220,3225,3220,406
20230629,102700,897310775,3220,3225,3225,3220,640
20230629,102600,895249295,3225,3225,3230,3220,488
20230629,102500,893675180,3230,3225,3230,3225,149
20230629,102400,893194100,3230,3225,3230,3225,187
20230629,102300,892590740,3230,3230,3230,3230,126
20230629,102200,892183760,3230,3225,3230,3225,1139
20230629,102100,888510435,3225,3220,3225,3220,1812
20230629,102000,882670760,3220,3220,3220,3215,1524
20230629,101900,877765080,3220,3220,3220,3220,3005
20230629,101800,868088980,3215,3220,3220,3215,18
20230629,101700,868031055,3225,3230,3230,3215,1093
20230629,101600,864511715,3230,3215,3230,3215,33
20230629,101500,864405155,3215,3220,3220,3215,8455
20230629,101400,837213950,3220,3220,3220,3220,1522
20230629,101300,832313110,3220,3210,3220,3210,1120
20230629,101200,828717900,3210,3210,3210,3210,178
20230629,101100,828146520,3200,3205,3205,3200,2396
20230629,101000,820474220,3205,3205,3205,3205,1010
20230629,100900,817237170,3200,3205,3205,3200,493
20230629,100800,815657475,3205,3210,3210,3205,394
20230629,100700,814394455,3210,3205,3210,3200,819
20230629,100600,811772665,3210,3200,3210,3200,640
20230629,100500,809724065,3205,3205,3205,3200,1350
20230629,100400,805402315,3205,3205,3205,3200,2095
20230629,100300,798688915,3205,3200,3205,3200,3616
20230629,100200,787106015,3205,3205,3205,3205,800
20230629,100100,784542015,3205,3200,3205,3200,1424
20230629,100000,779981750,3200,3200,3205,3200,153
20230629,095900,779492080,3200,3210,3210,3200,3796
20230629,095800,767318815,3215,3210,3215,3210,3421
20230629,095700,756333910,3210,3215,3215,3210,1304
20230629,095600,752141575,3215,3215,3215,3215,253
20230629,095500,751328180,3215,3215,3215,3210,868
20230629,095400,748537785,3215,3220,3220,3215,577
20230629,095300,746681230,3220,3220,3220,3220,45
20230629,095200,746536330,3220,3215,3220,3210,1617
20230629,095100,741340170,3215,3215,3215,3215,3084
20230629,095000,731425110,3215,3205,3215,3205,334
20230629,094900,730353980,3215,3215,3215,3215,63
20230629,094800,730151435,3205,3215,3215,3205,456
20230629,094700,728689455,3215,3205,3215,3200,3504
20230629,094600,717469580,3205,3205,3205,3205,500
20230629,094500,715867080,3205,3205,3205,3205,2121
20230629,094400,709069275,3205,3205,3215,3205,559
20230629,094300,707275780,3210,3205,3210,3205,1639
20230629,094200,702022535,3205,3205,3205,3200,5353
20230629,094100,684891170,3205,3205,3205,3200,629
20230629,094000,682875575,3205,3205,3210,3205,476
20230629,093900,681349740,3200,3205,3205,3200,2354
20230629,093800,673816865,3200,3215,3230,3200,1902
20230629,093700,667706575,3200,3210,3210,3200,10126
20230629,093600,635294425,3210,3200,3210,3200,1001
20230629,093500,632088775,3210,3210,3210,3200,3797
20230629,093400,619929535,3210,3200,3210,3195,1379
20230629,093300,615515320,3200,3210,3210,3195,2366
20230629,093200,607943135,3210,3205,3210,3195,3081
20230629,093100,598090815,3210,3200,3210,3200,1600
20230629,093000,592969805,3200,3210,3210,3195,1437
20230629,092900,588371930,3200,3215,3215,3200,879
20230629,092800,585548690,3215,3200,3220,3195,5261
20230629,092700,568726910,3200,3205,3220,3200,9608
20230629,092600,537976295,3205,3225,3225,3205,2080
20230629,092500,531287790,3225,3225,3225,3215,1310
20230629,092400,527069940,3225,3225,3225,3215,837
20230629,092300,524375465,3210,3225,3225,3210,1003
20230629,092200,521149190,3230,3200,3235,3200,6785
20230629,092100,499341820,3200,3220,3220,3200,22782
20230629,092000,426354945,3215,3225,3225,3215,1597
20230629,091900,421220245,3230,3205,3230,3205,8332
20230629,091800,394490635,3205,3235,3235,3205,36315
20230629,091700,277749550,3240,3235,3240,3230,1759
20230629,091600,272061805,3240,3240,3240,3235,4775
20230629,091500,256603365,3240,3255,3255,3240,1148
20230629,091400,252881125,3255,3260,3260,3235,724
20230629,091300,250535445,3260,3260,3260,3235,474
20230629,091200,248991480,3260,3245,3265,3215,14773
20230629,091100,201113540,3265,3265,3265,3260,3629
20230629,091000,189280105,3265,3235,3265,3235,4846
20230629,090900,173579395,3235,3235,3240,3235,760
20230629,090800,171120035,3235,3220,3235,3220,4825
20230629,090700,155561785,3220,3220,3230,3220,2403
20230629,090600,147823575,3230,3225,3230,3210,5302
20230629,090500,130759040,3225,3225,3225,3215,3460
20230629,090400,119623060,3225,3210,3225,3210,5867
20230629,090300,100776690,3210,3230,3230,3205,10319
20230629,090200,67604215,3230,3255,3265,3230,7218
20230629,090100,44218540,3265,3285,3285,3250,875
20230629,090000,41365475,3280,3265,3280,3255,12210