stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201500,225766016,1795,1795,1795,1795,346
20230629,201400,225766016,1795,1795,1795,1795,0
20230629,201300,225766016,1795,1795,1795,1795,0
20230629,201200,225766016,1795,1795,1795,1795,0
20230629,201100,225766016,1795,1795,1795,1795,0
20230629,201000,225766016,1795,1795,1795,1795,0
20230629,200900,225766016,1795,1795,1795,1795,0
20230629,200800,225766016,1795,1795,1795,1795,0
20230629,200700,225766016,1795,1795,1795,1795,0
20230629,200600,225766016,1795,1795,1795,1795,0
20230629,200500,225766016,1795,1795,1795,1795,0
20230629,200400,225766016,1795,1795,1795,1795,0
20230629,200300,225766016,1795,1795,1795,1795,0
20230629,200200,225766016,1795,1795,1795,1795,0
20230629,200100,225766016,1795,1795,1795,1795,0
20230629,200000,225766016,1795,1795,1795,1795,0
20230629,195900,225766016,1795,1795,1795,1795,0
20230629,195800,225766016,1795,1795,1795,1795,0
20230629,195700,225766016,1795,1795,1795,1795,0
20230629,195600,225766016,1795,1795,1795,1795,0
20230629,195500,225766016,1795,1795,1795,1795,0
20230629,195400,225766016,1795,1795,1795,1795,0
20230629,195300,225766016,1795,1795,1795,1795,0
20230629,195200,225766016,1795,1795,1795,1795,0
20230629,195100,225766016,1795,1795,1795,1795,0
20230629,195000,225766016,1795,1795,1795,1795,0
20230629,194900,225766016,1795,1795,1795,1795,0
20230629,194800,225766016,1795,1795,1795,1795,0
20230629,194700,225766016,1795,1795,1795,1795,0
20230629,194600,225766016,1795,1795,1795,1795,0
20230629,194500,225766016,1795,1795,1795,1795,346
20230629,194400,225766016,1795,1795,1795,1795,0
20230629,194300,225766016,1795,1795,1795,1795,0
20230629,194200,225766016,1795,1795,1795,1795,0
20230629,194100,225766016,1795,1795,1795,1795,0
20230629,194000,225766016,1795,1795,1795,1795,0
20230629,193900,225766016,1795,1795,1795,1795,0
20230629,193800,225766016,1795,1795,1795,1795,0
20230629,193700,225766016,1795,1795,1795,1795,0
20230629,193600,225766016,1795,1795,1795,1795,0
20230629,193500,225766016,1795,1795,1795,1795,0
20230629,193400,225766016,1795,1795,1795,1795,0
20230629,193300,225766016,1795,1795,1795,1795,0
20230629,193200,225766016,1795,1795,1795,1795,0
20230629,193100,225766016,1795,1795,1795,1795,0
20230629,193000,225766016,1795,1795,1795,1795,0
20230629,192900,225766016,1795,1795,1795,1795,0
20230629,192800,225766016,1795,1795,1795,1795,0
20230629,192700,225766016,1795,1795,1795,1795,0
20230629,192600,225766016,1795,1795,1795,1795,0
20230629,192500,225766016,1795,1795,1795,1795,0
20230629,192400,225766016,1795,1795,1795,1795,0
20230629,192300,225766016,1795,1795,1795,1795,0
20230629,192200,225766016,1795,1795,1795,1795,0
20230629,192100,225766016,1795,1795,1795,1795,0
20230629,192000,225766016,1795,1795,1795,1795,0
20230629,191900,225766016,1795,1795,1795,1795,0
20230629,191800,225766016,1795,1795,1795,1795,0
20230629,191700,225766016,1795,1795,1795,1795,0
20230629,191600,225766016,1795,1795,1795,1795,0
20230629,191500,225766016,1795,1795,1795,1795,346
20230629,191400,225766016,1795,1795,1795,1795,0
20230629,191300,225766016,1795,1795,1795,1795,0
20230629,191200,225766016,1795,1795,1795,1795,0
20230629,191100,225766016,1795,1795,1795,1795,0
20230629,191000,225766016,1795,1795,1795,1795,0
20230629,190900,225766016,1795,1795,1795,1795,0
20230629,190800,225766016,1795,1795,1795,1795,0
20230629,190700,225766016,1795,1795,1795,1795,0
20230629,190600,225766016,1795,1795,1795,1795,0
20230629,190500,225766016,1795,1795,1795,1795,0
20230629,190400,225766016,1795,1795,1795,1795,0
20230629,190300,225766016,1795,1795,1795,1795,0
20230629,190200,225766016,1795,1795,1795,1795,0
20230629,190100,225766016,1795,1795,1795,1795,0
20230629,190000,225766016,1795,1795,1795,1795,0
20230629,185900,225766016,1795,1795,1795,1795,0
20230629,185800,225766016,1795,1795,1795,1795,0
20230629,185700,225766016,1795,1795,1795,1795,0
20230629,185600,225766016,1795,1795,1795,1795,0
20230629,185500,225766016,1795,1795,1795,1795,0
20230629,185400,225766016,1795,1795,1795,1795,0
20230629,185300,225766016,1795,1795,1795,1795,0
20230629,185200,225766016,1795,1795,1795,1795,0
20230629,185100,225766016,1795,1795,1795,1795,0
20230629,185000,225766016,1795,1795,1795,1795,0
20230629,184900,225766016,1795,1795,1795,1795,0
20230629,184800,225766016,1795,1795,1795,1795,0
20230629,184700,225766016,1795,1795,1795,1795,0
20230629,184600,225766016,1795,1795,1795,1795,0
20230629,184500,225766016,1795,1795,1795,1795,346
20230629,184400,225766016,1795,1795,1795,1795,0
20230629,184300,225766016,1795,1795,1795,1795,0
20230629,184200,225766016,1795,1795,1795,1795,0
20230629,184100,225766016,1795,1795,1795,1795,0
20230629,184000,225766016,1795,1795,1795,1795,0
20230629,183900,225766016,1795,1795,1795,1795,0
20230629,183800,225766016,1795,1795,1795,1795,0
20230629,183700,225766016,1795,1795,1795,1795,0
20230629,183600,225766016,1795,1795,1795,1795,0
20230629,183500,225766016,1795,1795,1795,1795,0
20230629,183400,225766016,1795,1795,1795,1795,0
20230629,183300,225766016,1795,1795,1795,1795,0
20230629,183200,225766016,1795,1795,1795,1795,0
20230629,183100,225766016,1795,1795,1795,1795,0
20230629,183000,225766016,1795,1795,1795,1795,0
20230629,182900,225766016,1795,1795,1795,1795,0
20230629,182800,225766016,1795,1795,1795,1795,0
20230629,182700,225766016,1795,1795,1795,1795,0
20230629,182600,225766016,1795,1795,1795,1795,0
20230629,182500,225766016,1795,1795,1795,1795,0
20230629,182400,225766016,1795,1795,1795,1795,0
20230629,182300,225766016,1795,1795,1795,1795,0
20230629,182200,225766016,1795,1795,1795,1795,0
20230629,182100,225766016,1795,1795,1795,1795,0
20230629,182000,225766016,1795,1795,1795,1795,0
20230629,181900,225766016,1795,1795,1795,1795,0
20230629,181800,225766016,1795,1795,1795,1795,0
20230629,181700,225766016,1795,1795,1795,1795,0
20230629,181600,225766016,1795,1795,1795,1795,0
20230629,181500,225766016,1795,1795,1795,1795,346
20230629,181400,225766016,1795,1795,1795,1795,0
20230629,181300,225766016,1795,1795,1795,1795,0
20230629,181200,225766016,1795,1795,1795,1795,0
20230629,181100,225766016,1795,1795,1795,1795,0
20230629,181000,225766016,1795,1795,1795,1795,0
20230629,180900,225766016,1795,1795,1795,1795,0
20230629,180800,225766016,1795,1795,1795,1795,0
20230629,180700,225766016,1795,1795,1795,1795,0
20230629,180600,225766016,1795,1795,1795,1795,0
20230629,180500,225766016,1795,1795,1795,1795,0
20230629,180400,225766016,1795,1795,1795,1795,0
20230629,180300,225766016,1795,1795,1795,1795,0
20230629,180200,225766016,1795,1795,1795,1795,0
20230629,180100,225766016,1795,1795,1795,1795,0
20230629,180000,225766016,1795,1795,1795,1795,0
20230629,175900,225766016,1795,1795,1795,1795,0
20230629,175800,225766016,1795,1795,1795,1795,0
20230629,175700,225766016,1795,1795,1795,1795,0
20230629,175600,225766016,1795,1795,1795,1795,0
20230629,175500,225766016,1795,1795,1795,1795,0
20230629,175400,225766016,1795,1795,1795,1795,0
20230629,175300,225766016,1795,1795,1795,1795,0
20230629,175200,225766016,1795,1795,1795,1795,0
20230629,175100,225766016,1795,1795,1795,1795,0
20230629,175000,225766016,1795,1795,1795,1795,0
20230629,174900,225766016,1795,1795,1795,1795,0
20230629,174800,225766016,1795,1795,1795,1795,0
20230629,174700,225766016,1795,1795,1795,1795,0
20230629,174600,225766016,1795,1795,1795,1795,0
20230629,174500,225766016,1795,1795,1795,1795,346
20230629,174400,225766016,1795,1795,1795,1795,0
20230629,174300,225766016,1795,1795,1795,1795,0
20230629,174200,225766016,1795,1795,1795,1795,0
20230629,174100,225766016,1795,1795,1795,1795,0
20230629,174000,225766016,1795,1795,1795,1795,0
20230629,173900,225766016,1795,1795,1795,1795,0
20230629,173800,225766016,1795,1795,1795,1795,0
20230629,173700,225766016,1795,1795,1795,1795,0
20230629,173600,225766016,1795,1795,1795,1795,0
20230629,173500,225766016,1795,1795,1795,1795,0
20230629,173400,225766016,1795,1795,1795,1795,0
20230629,173300,225766016,1795,1795,1795,1795,0
20230629,173200,225766016,1795,1795,1795,1795,0
20230629,173100,225766016,1795,1795,1795,1795,0
20230629,173000,225766016,1795,1795,1795,1795,0
20230629,172900,225766016,1795,1795,1795,1795,0
20230629,172800,225766016,1795,1795,1795,1795,0
20230629,172700,225766016,1795,1795,1795,1795,0
20230629,172600,225766016,1795,1795,1795,1795,0
20230629,172500,225766016,1795,1795,1795,1795,0
20230629,172400,225766016,1795,1795,1795,1795,0
20230629,172300,225766016,1795,1795,1795,1795,0
20230629,172200,225766016,1795,1795,1795,1795,0
20230629,172100,225766016,1795,1795,1795,1795,0
20230629,172000,225766016,1795,1795,1795,1795,0
20230629,171900,225766016,1795,1795,1795,1795,0
20230629,171800,225766016,1795,1795,1795,1795,0
20230629,171700,225766016,1795,1795,1795,1795,0
20230629,171600,225766016,1795,1795,1795,1795,0
20230629,171500,225766016,1795,1795,1795,1795,346
20230629,171400,225766016,1795,1795,1795,1795,0
20230629,171300,225766016,1795,1795,1795,1795,0
20230629,171200,225766016,1795,1795,1795,1795,0
20230629,171100,225766016,1795,1795,1795,1795,0
20230629,171000,225766016,1795,1795,1795,1795,0
20230629,170900,225766016,1795,1795,1795,1795,0
20230629,170800,225766016,1795,1795,1795,1795,0
20230629,170700,225766016,1795,1795,1795,1795,0
20230629,170600,225766016,1795,1795,1795,1795,0
20230629,170500,225766016,1795,1795,1795,1795,0
20230629,170400,225766016,1795,1795,1795,1795,0
20230629,170300,225766016,1795,1795,1795,1795,0
20230629,170200,225766016,1795,1795,1795,1795,0
20230629,170100,225766016,1795,1795,1795,1795,0
20230629,170000,225766016,1795,1795,1795,1795,0
20230629,165900,225766016,1795,1795,1795,1795,0
20230629,165800,225766016,1795,1795,1795,1795,0
20230629,165700,225766016,1795,1795,1795,1795,0
20230629,165600,225766016,1795,1795,1795,1795,0
20230629,165500,225766016,1795,1795,1795,1795,0
20230629,165400,225766016,1795,1795,1795,1795,0
20230629,165300,225766016,1795,1795,1795,1795,0
20230629,165200,225766016,1795,1795,1795,1795,0
20230629,165100,225766016,1795,1795,1795,1795,0
20230629,165000,225766016,1795,1795,1795,1795,0
20230629,164900,225766016,1795,1795,1795,1795,0
20230629,164800,225766016,1795,1795,1795,1795,0
20230629,164700,225766016,1795,1795,1795,1795,0
20230629,164600,225766016,1795,1795,1795,1795,0
20230629,164500,225766016,1795,1795,1795,1795,346
20230629,164400,225766016,1795,1795,1795,1795,0
20230629,164300,225766016,1795,1795,1795,1795,0
20230629,164200,225766016,1795,1795,1795,1795,0
20230629,164100,225766016,1795,1795,1795,1795,0
20230629,164000,225766016,1795,1795,1795,1795,0
20230629,163900,225766016,1795,1795,1795,1795,0
20230629,163800,225766016,1795,1795,1795,1795,0
20230629,163700,225766016,1795,1795,1795,1795,0
20230629,163600,225766016,1795,1795,1795,1795,0
20230629,163500,225766016,1795,1795,1795,1795,0
20230629,163400,225766016,1795,1795,1795,1795,0
20230629,163300,225766016,1795,1795,1795,1795,0
20230629,163200,225766016,1795,1795,1795,1795,0
20230629,163100,225766016,1795,1795,1795,1795,0
20230629,163000,225766016,1795,1795,1795,1795,0
20230629,162900,225766016,1795,1795,1795,1795,0
20230629,162800,225766016,1795,1795,1795,1795,0
20230629,162700,225766016,1795,1795,1795,1795,0
20230629,162600,225766016,1795,1795,1795,1795,0
20230629,162500,225766016,1795,1795,1795,1795,0
20230629,162400,225766016,1795,1795,1795,1795,0
20230629,162300,225766016,1795,1795,1795,1795,0
20230629,162200,225766016,1795,1795,1795,1795,0
20230629,162100,225766016,1795,1795,1795,1795,0
20230629,162000,225766016,1795,1795,1795,1795,0
20230629,161900,225766016,1795,1795,1795,1795,0
20230629,161800,225766016,1795,1795,1795,1795,0
20230629,161700,225766016,1795,1795,1795,1795,0
20230629,161600,225766016,1795,1795,1795,1795,0
20230629,161500,225766016,1795,1795,1795,1795,346
20230629,161400,225766016,1795,1795,1795,1795,0
20230629,161300,225766016,1795,1795,1795,1795,0
20230629,161200,225766016,1795,1795,1795,1795,0
20230629,161100,225766016,1795,1795,1795,1795,0
20230629,161000,225766016,1795,1795,1795,1795,0
20230629,160900,225766016,1795,1795,1795,1795,0
20230629,160800,225766016,1795,1795,1795,1795,0
20230629,160700,225766016,1795,1795,1795,1795,0
20230629,160600,225766016,1795,1795,1795,1795,0
20230629,160500,225766016,1795,1795,1795,1795,0
20230629,160400,225766016,1795,1795,1795,1795,0
20230629,160300,225766016,1795,1795,1795,1795,0
20230629,160200,225766016,1795,1795,1795,1795,0
20230629,160100,225766016,1795,1795,1795,1795,0
20230629,160000,225766016,1795,1795,1795,1795,0
20230629,155900,225766016,1795,1795,1795,1795,0
20230629,155800,225766016,1795,1795,1795,1795,0
20230629,155700,225766016,1795,1795,1795,1795,0
20230629,155600,225766016,1795,1795,1795,1795,0
20230629,155500,225766016,1795,1795,1795,1795,0
20230629,155400,225766016,1795,1795,1795,1795,0
20230629,155300,225766016,1795,1795,1795,1795,0
20230629,155200,225766016,1795,1795,1795,1795,0
20230629,155100,225766016,1795,1795,1795,1795,0
20230629,155000,225766016,1795,1795,1795,1795,0
20230629,154900,225766016,1795,1795,1795,1795,0
20230629,154800,225766016,1795,1795,1795,1795,0
20230629,154700,225766016,1795,1795,1795,1795,0
20230629,154600,225766016,1795,1795,1795,1795,0
20230629,154500,225766016,1795,1795,1795,1795,346
20230629,154400,225766016,1795,1795,1795,1795,0
20230629,154300,225766016,1795,1795,1795,1795,0
20230629,154200,225766016,1795,1795,1795,1795,0
20230629,154100,225766016,1795,1795,1795,1795,0
20230629,154000,225766016,1795,1795,1795,1795,0
20230629,153900,225766016,1795,1795,1795,1795,0
20230629,153800,225766016,1795,1795,1795,1795,0
20230629,153700,225766016,1795,1795,1795,1795,0
20230629,153600,225766016,1795,1795,1795,1795,0
20230629,153500,225766016,1795,1795,1795,1795,0
20230629,153400,225766016,1795,1795,1795,1795,0
20230629,153300,225766016,1795,1795,1795,1795,0
20230629,153200,225766016,1795,1795,1795,1795,0
20230629,153100,225766016,1795,1795,1795,1795,0
20230629,153000,225766016,1795,1795,1795,1795,346
20230629,152900,225144946,1791,1791,1791,1791,0
20230629,152800,225144946,1791,1791,1791,1791,0
20230629,152700,225144946,1791,1791,1791,1791,0
20230629,152600,225144946,1791,1791,1791,1791,0
20230629,152500,225144946,1791,1791,1791,1791,0
20230629,152400,225144946,1791,1791,1791,1791,0
20230629,152300,225144946,1791,1791,1791,1791,0
20230629,152200,225144946,1791,1791,1791,1791,0
20230629,152100,225144946,1791,1791,1791,1791,0
20230629,152000,225144946,1791,1791,1791,1791,0
20230629,151900,225144946,1791,1793,1793,1791,388
20230629,151800,224449702,1794,1795,1795,1794,644
20230629,151700,223294212,1795,1794,1795,1794,30
20230629,151600,223240391,1795,1795,1795,1795,264
20230629,151500,222766511,1795,1794,1795,1794,521
20230629,151400,221831337,1794,1795,1795,1794,145
20230629,151300,221571072,1795,1795,1795,1795,52
20230629,151200,221477732,1797,1797,1797,1797,0
20230629,151100,221477732,1797,1797,1797,1797,313
20230629,151000,220915271,1803,1803,1803,1803,0
20230629,150900,220915271,1803,1803,1803,1803,0
20230629,150800,220915271,1803,1803,1803,1803,0
20230629,150700,220915271,1803,1803,1803,1803,512
20230629,150600,219992135,1805,1805,1805,1805,0
20230629,150500,219992135,1805,1805,1805,1805,0
20230629,150400,219992135,1805,1796,1805,1793,492
20230629,150300,219109391,1796,1797,1797,1796,167
20230629,150200,218809293,1796,1797,1797,1796,25
20230629,150100,218764389,1796,1796,1796,1796,21
20230629,150000,218726673,1796,1797,1797,1796,187
20230629,145900,218390648,1796,1796,1796,1796,20
20230629,145800,218354728,1796,1796,1796,1796,44
20230629,145700,218275704,1796,1796,1796,1796,200
20230629,145600,217916504,1796,1796,1796,1796,137
20230629,145500,217670452,1796,1797,1797,1796,344
20230629,145400,217052515,1797,1797,1797,1797,0
20230629,145300,217052515,1797,1797,1797,1797,167
20230629,145200,216752416,1796,1796,1796,1796,0
20230629,145100,216752416,1796,1796,1796,1796,20
20230629,145000,216716496,1793,1793,1793,1793,20
20230629,144900,216680636,1790,1790,1790,1790,0
20230629,144800,216680636,1790,1792,1792,1790,558
20230629,144700,215681380,1797,1792,1797,1792,166
20230629,144600,215383443,1792,1792,1792,1792,561
20230629,144500,214378131,1790,1790,1790,1790,0
20230629,144400,214378131,1790,1790,1790,1790,0
20230629,144300,214378131,1790,1790,1790,1790,0
20230629,144200,214378131,1790,1790,1790,1790,48
20230629,144100,214292211,1784,1784,1784,1784,0
20230629,144000,214292211,1784,1784,1784,1784,0
20230629,143900,214292211,1784,1784,1784,1784,0
20230629,143800,214292211,1784,1793,1793,1784,5000
20230629,143700,205354386,1793,1793,1793,1793,0
20230629,143600,205354386,1793,1793,1793,1793,0
20230629,143500,205354386,1793,1793,1793,1793,189
20230629,143400,205015509,1793,1793,1793,1793,352
20230629,143300,204384373,1792,1792,1792,1792,0
20230629,143200,204384373,1792,1792,1792,1792,48
20230629,143100,204298357,1791,1791,1791,1791,100
20230629,143000,204119257,1790,1790,1790,1790,0
20230629,142900,204119257,1790,1790,1790,1790,1
20230629,142800,204117467,1800,1801,1801,1787,1002
20230629,142700,202326134,1786,1793,1793,1786,1248
20230629,142600,200093998,1789,1789,1789,1789,0
20230629,142500,200093998,1789,1789,1789,1789,0
20230629,142400,200093998,1789,1789,1789,1789,0
20230629,142300,200093998,1789,1801,1801,1789,275
20230629,142200,199600584,1801,1802,1802,1801,257
20230629,142100,199137525,1802,1802,1802,1802,29
20230629,142000,199085267,1802,1803,1803,1802,189
20230629,141900,198744522,1801,1801,1801,1801,0
20230629,141800,198744522,1801,1801,1801,1801,2
20230629,141700,198740920,1803,1801,1803,1801,14
20230629,141600,198715682,1801,1801,1801,1801,54
20230629,141500,198618428,1801,1801,1801,1801,22
20230629,141400,198578806,1801,1801,1801,1801,128
20230629,141300,198348278,1803,1803,1803,1803,1
20230629,141200,198346475,1803,1803,1804,1803,403
20230629,141100,197619744,1803,1804,1804,1803,209
20230629,141000,197242737,1803,1803,1803,1803,0
20230629,140900,197242737,1803,1803,1803,1803,4
20230629,140800,197235525,1801,1801,1801,1801,0
20230629,140700,197235525,1801,1801,1801,1801,0
20230629,140600,197235525,1801,1801,1801,1801,6
20230629,140500,197224719,1800,1802,1802,1800,4
20230629,140400,197217515,1803,1803,1803,1803,155
20230629,140300,196938050,1803,1803,1803,1803,240
20230629,140200,196505330,1803,1801,1803,1801,52
20230629,140100,196411670,1800,1800,1800,1800,1
20230629,140000,196409870,1800,1800,1800,1800,46
20230629,135900,196327070,1800,1800,1800,1800,6
20230629,135800,196316270,1799,1804,1804,1799,600
20230629,135700,195235314,1803,1803,1803,1803,93
20230629,135600,195067635,1805,1806,1806,1803,573
20230629,135500,194033509,1807,1805,1807,1805,33
20230629,135400,193973938,1804,1805,1805,1804,59
20230629,135300,193867486,1805,1805,1805,1805,133
20230629,135200,193627421,1810,1808,1810,1804,841
20230629,135100,192107637,1811,1811,1811,1811,0
20230629,135000,192107637,1811,1811,1811,1811,0
20230629,134900,192107637,1811,1811,1811,1811,480
20230629,134800,191238357,1815,1815,1815,1815,0
20230629,134700,191238357,1815,1815,1815,1815,5
20230629,134600,191229282,1815,1815,1815,1815,0
20230629,134500,191229282,1815,1815,1815,1815,0
20230629,134400,191229282,1815,1815,1815,1815,0
20230629,134300,191229282,1815,1813,1815,1813,641
20230629,134200,190065984,1807,1807,1807,1807,119
20230629,134100,189850951,1805,1805,1805,1805,0
20230629,134000,189850951,1805,1805,1805,1805,25
20230629,133900,189805826,1806,1812,1812,1804,205
20230629,133800,189435015,1812,1812,1812,1812,41
20230629,133700,189360723,1812,1816,1816,1812,435
20230629,133600,188570770,1815,1815,1815,1815,17
20230629,133500,188539915,1815,1815,1815,1815,8
20230629,133400,188525395,1813,1813,1813,1813,0
20230629,133300,188525395,1813,1813,1813,1813,0
20230629,133200,188525395,1813,1813,1813,1813,49
20230629,133100,188436558,1816,1816,1816,1816,0
20230629,133000,188436558,1816,1817,1818,1816,423
20230629,132900,187667583,1817,1817,1817,1817,1
20230629,132800,187665766,1817,1816,1817,1816,48
20230629,132700,187578554,1816,1815,1816,1815,5
20230629,132600,187569478,1815,1814,1815,1814,121
20230629,132500,187349977,1813,1813,1813,1813,1
20230629,132400,187348164,1813,1813,1813,1813,0
20230629,132300,187348164,1813,1814,1814,1812,31
20230629,132200,187291961,1815,1815,1815,1815,143
20230629,132100,187032416,1814,1814,1814,1814,0
20230629,132000,187032416,1814,1820,1820,1814,1439
20230629,131900,184415652,1818,1818,1818,1818,0
20230629,131800,184415652,1818,1818,1818,1818,8
20230629,131700,184401108,1818,1818,1818,1818,7
20230629,131600,184388382,1817,1817,1817,1817,207
20230629,131500,184012263,1815,1815,1815,1815,0
20230629,131400,184012263,1815,1815,1815,1815,0
20230629,131300,184012263,1815,1815,1815,1815,0
20230629,131200,184012263,1815,1815,1815,1815,49
20230629,131100,183923328,1815,1815,1815,1815,0
20230629,131000,183923328,1815,1815,1815,1815,280
20230629,130900,183415128,1815,1815,1815,1815,0
20230629,130800,183415128,1815,1814,1815,1814,163
20230629,130700,183119309,1815,1815,1815,1815,100
20230629,130600,182937809,1815,1815,1815,1815,385
20230629,130500,182239034,1824,1824,1824,1824,0
20230629,130400,182239034,1824,1824,1824,1824,0
20230629,130300,182239034,1824,1824,1824,1824,0
20230629,130200,182239034,1824,1823,1824,1813,1125
20230629,130100,180197757,1823,1823,1823,1823,26
20230629,130000,180150359,1824,1823,1824,1823,657
20230629,125900,178952033,1824,1823,1824,1823,439
20230629,125800,178151549,1822,1822,1822,1822,0
20230629,125700,178151549,1822,1822,1822,1822,22
20230629,125600,178111465,1820,1820,1820,1820,0
20230629,125500,178111465,1820,1820,1820,1820,3
20230629,125400,178106005,1820,1820,1820,1820,72
20230629,125300,177974965,1819,1819,1819,1819,0
20230629,125200,177974965,1819,1820,1820,1819,159
20230629,125100,177685586,1820,1820,1820,1820,0
20230629,125000,177685586,1820,1820,1820,1819,101
20230629,124900,177501774,1822,1821,1822,1821,161
20230629,124800,177208592,1820,1821,1821,1820,595
20230629,124700,176125102,1822,1822,1822,1822,0
20230629,124600,176125102,1822,1822,1822,1822,0
20230629,124500,176125102,1822,1822,1822,1822,1
20230629,124400,176123280,1822,1822,1822,1822,0
20230629,124300,176123280,1822,1822,1822,1822,0
20230629,124200,176123280,1822,1822,1822,1822,0
20230629,124100,176123280,1822,1822,1822,1822,0
20230629,124000,176123280,1822,1817,1822,1816,209
20230629,123900,175743492,1818,1818,1818,1818,0
20230629,123800,175743492,1818,1818,1818,1818,230
20230629,123700,175325352,1822,1822,1822,1822,25
20230629,123600,175279802,1819,1819,1819,1819,484
20230629,123500,174399406,1819,1824,1824,1819,1105
20230629,123400,172388910,1820,1820,1820,1820,0
20230629,123300,172388910,1820,1819,1820,1819,556
20230629,123200,171377040,1820,1820,1820,1820,0
20230629,123100,171377040,1820,1820,1820,1819,116
20230629,123000,171165952,1819,1819,1819,1819,80
20230629,122900,171020432,1817,1817,1817,1817,0
20230629,122800,171020432,1817,1817,1817,1817,2
20230629,122700,171016798,1820,1820,1820,1820,0
20230629,122600,171016798,1820,1817,1820,1817,26
20230629,122500,170969553,1817,1817,1817,1817,2
20230629,122400,170965919,1817,1815,1817,1815,32
20230629,122300,170907808,1815,1815,1815,1815,57
20230629,122200,170804353,1815,1815,1815,1815,18
20230629,122100,170771683,1815,1815,1815,1815,93
20230629,122000,170602888,1815,1815,1815,1814,1393
20230629,121900,168075984,1814,1813,1814,1813,55
20230629,121800,167976241,1813,1812,1813,1812,30
20230629,121700,167921880,1812,1812,1812,1812,0
20230629,121600,167921880,1812,1812,1812,1812,0
20230629,121500,167921880,1812,1810,1812,1810,5
20230629,121400,167912828,1809,1809,1809,1809,0
20230629,121300,167912828,1809,1808,1809,1808,9
20230629,121200,167896552,1807,1806,1807,1806,170
20230629,121100,167589528,1806,1806,1806,1806,34
20230629,121000,167528124,1806,1805,1806,1805,67
20230629,120900,167407126,1805,1805,1805,1805,0
20230629,120800,167407126,1805,1804,1805,1804,5
20230629,120700,167398104,1805,1805,1805,1805,0
20230629,120600,167398104,1805,1805,1805,1805,0
20230629,120500,167398104,1805,1805,1805,1805,0
20230629,120400,167398104,1805,1805,1805,1805,0
20230629,120300,167398104,1805,1805,1805,1805,0
20230629,120200,167398104,1805,1805,1805,1805,0
20230629,120100,167398104,1805,1805,1805,1805,0
20230629,120000,167398104,1805,1805,1805,1805,0
20230629,115900,167398104,1805,1805,1805,1805,84
20230629,115800,167246484,1806,1806,1806,1806,210
20230629,115700,166867224,1806,1806,1806,1806,2
20230629,115600,166863612,1806,1806,1806,1806,0
20230629,115500,166863612,1806,1805,1806,1805,2008
20230629,115400,163237252,1805,1805,1805,1805,0
20230629,115300,163237252,1805,1805,1805,1805,0
20230629,115200,163237252,1805,1805,1805,1805,8
20230629,115100,163222812,1800,1800,1800,1800,0
20230629,115000,163222812,1800,1799,1800,1799,1353
20230629,114900,160787413,1799,1799,1799,1799,0
20230629,114800,160787413,1799,1799,1799,1799,816
20230629,114700,159319429,1799,1799,1799,1799,24
20230629,114600,159276253,1795,1795,1795,1795,0
20230629,114500,159276253,1795,1795,1795,1795,83
20230629,114400,159127268,1795,1795,1795,1795,169
20230629,114300,158823913,1795,1795,1795,1795,0
20230629,114200,158823913,1795,1793,1795,1793,534
20230629,114100,157865471,1793,1793,1793,1793,1
20230629,114000,157863678,1794,1794,1794,1794,185
20230629,113900,157531788,1794,1794,1794,1794,66
20230629,113800,157413384,1794,1794,1794,1794,3
20230629,113700,157408002,1794,1794,1794,1794,0
20230629,113600,157408002,1794,1794,1794,1794,1
20230629,113500,157406208,1786,1786,1786,1786,0
20230629,113400,157406208,1786,1786,1786,1786,0
20230629,113300,157406208,1786,1786,1786,1786,0
20230629,113200,157406208,1786,1786,1786,1786,0
20230629,113100,157406208,1786,1786,1786,1786,0
20230629,113000,157406208,1786,1786,1786,1786,0
20230629,112900,157406208,1786,1786,1786,1786,0
20230629,112800,157406208,1786,1786,1786,1786,0
20230629,112700,157406208,1786,1786,1786,1786,0
20230629,112600,157406208,1786,1786,1786,1786,9
20230629,112500,157390134,1783,1783,1783,1783,0
20230629,112400,157390134,1783,1786,1786,1781,4166
20230629,112300,149961187,1785,1795,1795,1785,2000
20230629,112200,146381548,1798,1794,1798,1794,575
20230629,112100,145347754,1794,1794,1794,1794,137
20230629,112000,145101976,1794,1794,1794,1794,0
20230629,111900,145101976,1794,1794,1794,1794,15
20230629,111800,145075066,1788,1788,1788,1788,0
20230629,111700,145075066,1788,1788,1788,1788,0
20230629,111600,145075066,1788,1788,1788,1788,0
20230629,111500,145075066,1788,1788,1788,1788,0
20230629,111400,145075066,1788,1788,1788,1788,0
20230629,111300,145075066,1788,1788,1788,1788,0
20230629,111200,145075066,1788,1788,1788,1788,0
20230629,111100,145075066,1788,1788,1788,1788,0
20230629,111000,145075066,1788,1788,1788,1788,124
20230629,110900,144853354,1787,1787,1787,1787,0
20230629,110800,144853354,1787,1787,1787,1787,177
20230629,110700,144537055,1792,1792,1792,1792,0
20230629,110600,144537055,1792,1794,1794,1792,703
20230629,110500,143275908,1797,1797,1797,1797,1
20230629,110400,143274111,1798,1798,1798,1798,0
20230629,110300,143274111,1798,1798,1798,1798,0
20230629,110200,143274111,1798,1798,1798,1798,0
20230629,110100,143274111,1798,1798,1798,1798,2
20230629,110000,143270515,1787,1787,1787,1787,0
20230629,105900,143270515,1787,1787,1787,1787,60
20230629,105800,143163295,1795,1795,1795,1795,81
20230629,105700,143017900,1800,1800,1800,1800,24
20230629,105600,142974700,1801,1799,1801,1799,1824
20230629,105500,139689712,1800,1800,1800,1800,500
20230629,105400,138789712,1804,1804,1804,1804,0
20230629,105300,138789712,1804,1804,1804,1804,0
20230629,105200,138789712,1804,1792,1804,1792,1300
20230629,105100,136453714,1785,1785,1785,1785,0
20230629,105000,136453714,1785,1785,1785,1785,78
20230629,104900,136314484,1784,1784,1784,1784,0
20230629,104800,136314484,1784,1783,1784,1783,31
20230629,104700,136259183,1792,1792,1792,1792,0
20230629,104600,136259183,1792,1786,1792,1786,506
20230629,104500,135354661,1782,1782,1782,1782,4
20230629,104400,135347533,1781,1783,1783,1781,500
20230629,104300,134456624,1781,1781,1781,1781,0
20230629,104200,134456624,1781,1781,1781,1781,0
20230629,104100,134456624,1781,1781,1781,1781,0
20230629,104000,134456624,1781,1782,1782,1781,126
20230629,103900,134232202,1783,1783,1783,1783,345
20230629,103800,133617067,1782,1782,1782,1782,0
20230629,103700,133617067,1782,1782,1782,1782,83
20230629,103600,133469161,1780,1780,1780,1780,0
20230629,103500,133469161,1780,1780,1780,1780,0
20230629,103400,133469161,1780,1780,1780,1780,309
20230629,103300,132919141,1781,1784,1785,1781,5322
20230629,103200,123428291,1792,1785,1792,1785,185
20230629,103100,123097898,1785,1786,1786,1785,679
20230629,103000,121885794,1785,1786,1786,1785,620
20230629,102900,120778594,1785,1787,1787,1785,4316
20230629,102800,113071301,1786,1786,1786,1786,79
20230629,102700,112930207,1792,1794,1794,1792,1568
20230629,102600,110118391,1796,1796,1796,1796,0
20230629,102500,110118391,1796,1796,1796,1796,0
20230629,102400,110118391,1796,1796,1796,1796,1
20230629,102300,110116595,1789,1789,1789,1789,0
20230629,102200,110116595,1789,1789,1789,1789,0
20230629,102100,110116595,1789,1789,1789,1789,0
20230629,102000,110116595,1789,1789,1789,1789,0
20230629,101900,110116595,1789,1789,1789,1789,2
20230629,101800,110113017,1785,1785,1785,1785,0
20230629,101700,110113017,1785,1785,1785,1785,0
20230629,101600,110113017,1785,1785,1785,1785,0
20230629,101500,110113017,1785,1796,1796,1785,1120
20230629,101400,108112569,1796,1795,1796,1795,202
20230629,101300,107749872,1793,1793,1793,1793,0
20230629,101200,107749872,1793,1792,1793,1792,2602
20230629,101100,103084586,1792,1792,1792,1792,0
20230629,101000,103084586,1792,1792,1792,1792,371
20230629,100900,102419754,1790,1793,1793,1790,465
20230629,100800,101586299,1794,1794,1794,1794,0
20230629,100700,101586299,1794,1794,1794,1794,24
20230629,100600,101543243,1795,1795,1795,1795,0
20230629,100500,101543243,1795,1795,1795,1795,86
20230629,100400,101388873,1786,1786,1786,1786,0
20230629,100300,101388873,1786,1789,1789,1786,400
20230629,100200,100673804,1785,1802,1804,1785,2521
20230629,100100,96161310,1802,1801,1802,1801,55
20230629,100000,96062204,1801,1806,1806,1801,265
20230629,095900,95584914,1808,1806,1808,1806,160
20230629,095800,95295750,1808,1808,1808,1808,0
20230629,095700,95295750,1808,1808,1808,1808,0
20230629,095600,95295750,1808,1808,1808,1808,250
20230629,095500,94843750,1808,1808,1808,1808,10
20230629,095400,94825670,1797,1795,1797,1795,256
20230629,095300,94365950,1795,1793,1795,1793,592
20230629,095200,93304406,1793,1793,1793,1793,624
20230629,095100,92185574,1793,1793,1793,1793,0
20230629,095000,92185574,1793,1793,1793,1793,1051
20230629,094900,90301131,1785,1785,1785,1785,0
20230629,094800,90301131,1785,1785,1785,1785,10
20230629,094700,90283281,1784,1784,1784,1784,0
20230629,094600,90283281,1784,1785,1785,1784,77
20230629,094500,90145911,1794,1794,1794,1793,443
20230629,094400,89351175,1794,1794,1794,1794,0
20230629,094300,89351175,1794,1794,1794,1794,10
20230629,094200,89333235,1794,1794,1794,1794,24
20230629,094100,89290179,1794,1789,1794,1783,753
20230629,094000,87946643,1790,1793,1795,1790,5126
20230629,093900,78767096,1793,1796,1796,1793,1598
20230629,093800,75900189,1796,1796,1796,1796,150
20230629,093700,75630789,1796,1796,1796,1796,10
20230629,093600,75612829,1796,1795,1796,1794,1129
20230629,093500,73587274,1800,1799,1800,1795,70
20230629,093400,73461557,1799,1804,1804,1799,6553
20230629,093300,61658619,1803,1805,1805,1803,259
20230629,093200,61191441,1806,1806,1806,1806,110
20230629,093100,60992781,1806,1804,1806,1804,7
20230629,093000,60980141,1804,1809,1809,1804,5835
20230629,092900,50438988,1810,1815,1815,1810,4372
20230629,092800,42524590,1816,1816,1816,1816,19
20230629,092700,42490086,1826,1826,1826,1826,0
20230629,092600,42490086,1826,1825,1826,1825,1000
20230629,092500,40664378,1825,1817,1825,1816,1402
20230629,092400,38118336,1825,1825,1825,1825,1
20230629,092300,38116511,1820,1823,1823,1820,6372
20230629,092200,26503854,1827,1827,1827,1827,0
20230629,092100,26503854,1827,1825,1827,1825,300
20230629,092000,25956064,1825,1825,1825,1825,1000
20230629,091900,24131064,1825,1825,1825,1822,158
20230629,091800,23843041,1825,1825,1825,1825,50
20230629,091700,23751791,1825,1825,1825,1825,0
20230629,091600,23751791,1825,1820,1825,1820,607
20230629,091500,22646593,1820,1820,1820,1820,50
20230629,091400,22555593,1820,1820,1820,1820,0
20230629,091300,22555593,1820,1820,1820,1820,1
20230629,091200,22553773,1822,1822,1822,1822,62
20230629,091100,22440809,1820,1819,1820,1819,1780
20230629,091000,19201712,1820,1820,1820,1820,0
20230629,090900,19201712,1820,1820,1820,1820,2
20230629,090800,19198072,1807,1807,1807,1807,86
20230629,090700,19042670,1817,1817,1817,1817,269
20230629,090600,18553897,1817,1805,1817,1805,1060
20230629,090500,16640040,1805,1805,1805,1805,0
20230629,090400,16640040,1805,1805,1805,1805,0
20230629,090300,16640040,1805,1801,1806,1801,1026
20230629,090200,14787932,1801,1809,1815,1800,4047
20230629,090100,7477281,1809,1811,1815,1809,2186
20230629,090000,3516317,1812,1817,1817,1812,1936