stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192500,1263868445,2760,2760,2760,2760,17289
20230629,192400,1263868445,2760,2760,2760,2760,0
20230629,192300,1263868445,2760,2760,2760,2760,0
20230629,192200,1263868445,2760,2760,2760,2760,0
20230629,192100,1263868445,2760,2760,2760,2760,0
20230629,192000,1263868445,2760,2760,2760,2760,0
20230629,191900,1263868445,2760,2760,2760,2760,0
20230629,191800,1263868445,2760,2760,2760,2760,0
20230629,191700,1263868445,2760,2760,2760,2760,0
20230629,191600,1263868445,2760,2760,2760,2760,0
20230629,191500,1263868445,2760,2760,2760,2760,0
20230629,191400,1263868445,2760,2760,2760,2760,0
20230629,191300,1263868445,2760,2760,2760,2760,0
20230629,191200,1263868445,2760,2760,2760,2760,0
20230629,191100,1263868445,2760,2760,2760,2760,0
20230629,191000,1263868445,2760,2760,2760,2760,0
20230629,190900,1263868445,2760,2760,2760,2760,0
20230629,190800,1263868445,2760,2760,2760,2760,0
20230629,190700,1263868445,2760,2760,2760,2760,0
20230629,190600,1263868445,2760,2760,2760,2760,0
20230629,190500,1263868445,2760,2760,2760,2760,0
20230629,190400,1263868445,2760,2760,2760,2760,0
20230629,190300,1263868445,2760,2760,2760,2760,0
20230629,190200,1263868445,2760,2760,2760,2760,0
20230629,190100,1263868445,2760,2760,2760,2760,0
20230629,190000,1263868445,2760,2760,2760,2760,0
20230629,185900,1263868445,2760,2760,2760,2760,0
20230629,185800,1263868445,2760,2760,2760,2760,0
20230629,185700,1263868445,2760,2760,2760,2760,0
20230629,185600,1263868445,2760,2760,2760,2760,0
20230629,185500,1263868445,2760,2760,2760,2760,17289
20230629,185400,1263868445,2760,2760,2760,2760,0
20230629,185300,1263868445,2760,2760,2760,2760,0
20230629,185200,1263868445,2760,2760,2760,2760,0
20230629,185100,1263868445,2760,2760,2760,2760,0
20230629,185000,1263868445,2760,2760,2760,2760,0
20230629,184900,1263868445,2760,2760,2760,2760,0
20230629,184800,1263868445,2760,2760,2760,2760,0
20230629,184700,1263868445,2760,2760,2760,2760,0
20230629,184600,1263868445,2760,2760,2760,2760,0
20230629,184500,1263868445,2760,2760,2760,2760,0
20230629,184400,1263868445,2760,2760,2760,2760,0
20230629,184300,1263868445,2760,2760,2760,2760,0
20230629,184200,1263868445,2760,2760,2760,2760,0
20230629,184100,1263868445,2760,2760,2760,2760,0
20230629,184000,1263868445,2760,2760,2760,2760,0
20230629,183900,1263868445,2760,2760,2760,2760,0
20230629,183800,1263868445,2760,2760,2760,2760,0
20230629,183700,1263868445,2760,2760,2760,2760,0
20230629,183600,1263868445,2760,2760,2760,2760,0
20230629,183500,1263868445,2760,2760,2760,2760,0
20230629,183400,1263868445,2760,2760,2760,2760,0
20230629,183300,1263868445,2760,2760,2760,2760,0
20230629,183200,1263868445,2760,2760,2760,2760,0
20230629,183100,1263868445,2760,2760,2760,2760,0
20230629,183000,1263868445,2760,2760,2760,2760,0
20230629,182900,1263868445,2760,2760,2760,2760,0
20230629,182800,1263868445,2760,2760,2760,2760,0
20230629,182700,1263868445,2760,2760,2760,2760,0
20230629,182600,1263868445,2760,2760,2760,2760,0
20230629,182500,1263868445,2760,2760,2760,2760,17289
20230629,182400,1263868445,2760,2760,2760,2760,0
20230629,182300,1263868445,2760,2760,2760,2760,0
20230629,182200,1263868445,2760,2760,2760,2760,0
20230629,182100,1263868445,2760,2760,2760,2760,0
20230629,182000,1263868445,2760,2760,2760,2760,0
20230629,181900,1263868445,2760,2760,2760,2760,0
20230629,181800,1263868445,2760,2760,2760,2760,0
20230629,181700,1263868445,2760,2760,2760,2760,0
20230629,181600,1263868445,2760,2760,2760,2760,0
20230629,181500,1263868445,2760,2760,2760,2760,0
20230629,181400,1263868445,2760,2760,2760,2760,0
20230629,181300,1263868445,2760,2760,2760,2760,0
20230629,181200,1263868445,2760,2760,2760,2760,0
20230629,181100,1263868445,2760,2760,2760,2760,0
20230629,181000,1263868445,2760,2760,2760,2760,0
20230629,180900,1263868445,2760,2760,2760,2760,0
20230629,180800,1263868445,2760,2760,2760,2760,0
20230629,180700,1263868445,2760,2760,2760,2760,0
20230629,180600,1263868445,2760,2760,2760,2760,0
20230629,180500,1263868445,2760,2760,2760,2760,0
20230629,180400,1263868445,2760,2760,2760,2760,0
20230629,180300,1263868445,2760,2760,2760,2760,0
20230629,180200,1263868445,2760,2760,2760,2760,0
20230629,180100,1263868445,2760,2760,2760,2760,0
20230629,180000,1263868445,2760,2760,2760,2760,0
20230629,175900,1263868445,2760,2760,2760,2760,0
20230629,175800,1263868445,2760,2760,2760,2760,0
20230629,175700,1263868445,2760,2760,2760,2760,0
20230629,175600,1263868445,2760,2760,2760,2760,0
20230629,175500,1263868445,2760,2760,2760,2760,17289
20230629,175400,1263868445,2760,2760,2760,2760,0
20230629,175300,1263868445,2760,2760,2760,2760,0
20230629,175200,1263868445,2760,2760,2760,2760,0
20230629,175100,1263868445,2760,2760,2760,2760,0
20230629,175000,1263868445,2760,2760,2760,2760,0
20230629,174900,1263868445,2760,2760,2760,2760,0
20230629,174800,1263868445,2760,2760,2760,2760,0
20230629,174700,1263868445,2760,2760,2760,2760,0
20230629,174600,1263868445,2760,2760,2760,2760,0
20230629,174500,1263868445,2760,2760,2760,2760,0
20230629,174400,1263868445,2760,2760,2760,2760,0
20230629,174300,1263868445,2760,2760,2760,2760,0
20230629,174200,1263868445,2760,2760,2760,2760,0
20230629,174100,1263868445,2760,2760,2760,2760,0
20230629,174000,1263868445,2760,2760,2760,2760,0
20230629,173900,1263868445,2760,2760,2760,2760,0
20230629,173800,1263868445,2760,2760,2760,2760,0
20230629,173700,1263868445,2760,2760,2760,2760,0
20230629,173600,1263868445,2760,2760,2760,2760,0
20230629,173500,1263868445,2760,2760,2760,2760,0
20230629,173400,1263868445,2760,2760,2760,2760,0
20230629,173300,1263868445,2760,2760,2760,2760,0
20230629,173200,1263868445,2760,2760,2760,2760,0
20230629,173100,1263868445,2760,2760,2760,2760,0
20230629,173000,1263868445,2760,2760,2760,2760,0
20230629,172900,1263868445,2760,2760,2760,2760,0
20230629,172800,1263868445,2760,2760,2760,2760,0
20230629,172700,1263868445,2760,2760,2760,2760,0
20230629,172600,1263868445,2760,2760,2760,2760,0
20230629,172500,1263868445,2760,2760,2760,2760,17289
20230629,172400,1263868445,2760,2760,2760,2760,0
20230629,172300,1263868445,2760,2760,2760,2760,0
20230629,172200,1263868445,2760,2760,2760,2760,0
20230629,172100,1263868445,2760,2760,2760,2760,0
20230629,172000,1263868445,2760,2760,2760,2760,0
20230629,171900,1263868445,2760,2760,2760,2760,0
20230629,171800,1263868445,2760,2760,2760,2760,0
20230629,171700,1263868445,2760,2760,2760,2760,0
20230629,171600,1263868445,2760,2760,2760,2760,0
20230629,171500,1263868445,2760,2760,2760,2760,0
20230629,171400,1263868445,2760,2760,2760,2760,0
20230629,171300,1263868445,2760,2760,2760,2760,0
20230629,171200,1263868445,2760,2760,2760,2760,0
20230629,171100,1263868445,2760,2760,2760,2760,0
20230629,171000,1263868445,2760,2760,2760,2760,0
20230629,170900,1263868445,2760,2760,2760,2760,0
20230629,170800,1263868445,2760,2760,2760,2760,0
20230629,170700,1263868445,2760,2760,2760,2760,0
20230629,170600,1263868445,2760,2760,2760,2760,0
20230629,170500,1263868445,2760,2760,2760,2760,0
20230629,170400,1263868445,2760,2760,2760,2760,0
20230629,170300,1263868445,2760,2760,2760,2760,0
20230629,170200,1263868445,2760,2760,2760,2760,0
20230629,170100,1263868445,2760,2760,2760,2760,0
20230629,170000,1263868445,2760,2760,2760,2760,0
20230629,165900,1263868445,2760,2760,2760,2760,0
20230629,165800,1263868445,2760,2760,2760,2760,0
20230629,165700,1263868445,2760,2760,2760,2760,0
20230629,165600,1263868445,2760,2760,2760,2760,0
20230629,165500,1263868445,2760,2760,2760,2760,17289
20230629,165400,1263868445,2760,2760,2760,2760,0
20230629,165300,1263868445,2760,2760,2760,2760,0
20230629,165200,1263868445,2760,2760,2760,2760,0
20230629,165100,1263868445,2760,2760,2760,2760,0
20230629,165000,1263868445,2760,2760,2760,2760,0
20230629,164900,1263868445,2760,2760,2760,2760,0
20230629,164800,1263868445,2760,2760,2760,2760,0
20230629,164700,1263868445,2760,2760,2760,2760,0
20230629,164600,1263868445,2760,2760,2760,2760,0
20230629,164500,1263868445,2760,2760,2760,2760,0
20230629,164400,1263868445,2760,2760,2760,2760,0
20230629,164300,1263868445,2760,2760,2760,2760,0
20230629,164200,1263868445,2760,2760,2760,2760,0
20230629,164100,1263868445,2760,2760,2760,2760,0
20230629,164000,1263868445,2760,2760,2760,2760,0
20230629,163900,1263868445,2760,2760,2760,2760,0
20230629,163800,1263868445,2760,2760,2760,2760,0
20230629,163700,1263868445,2760,2760,2760,2760,0
20230629,163600,1263868445,2760,2760,2760,2760,0
20230629,163500,1263868445,2760,2760,2760,2760,0
20230629,163400,1263868445,2760,2760,2760,2760,0
20230629,163300,1263868445,2760,2760,2760,2760,0
20230629,163200,1263868445,2760,2760,2760,2760,0
20230629,163100,1263868445,2760,2760,2760,2760,0
20230629,163000,1263868445,2760,2760,2760,2760,0
20230629,162900,1263868445,2760,2760,2760,2760,0
20230629,162800,1263868445,2760,2760,2760,2760,0
20230629,162700,1263868445,2760,2760,2760,2760,0
20230629,162600,1263868445,2760,2760,2760,2760,0
20230629,162500,1263868445,2760,2760,2760,2760,17289
20230629,162400,1263868445,2760,2760,2760,2760,0
20230629,162300,1263868445,2760,2760,2760,2760,0
20230629,162200,1263868445,2760,2760,2760,2760,0
20230629,162100,1263868445,2760,2760,2760,2760,0
20230629,162000,1263868445,2760,2760,2760,2760,0
20230629,161900,1263868445,2760,2760,2760,2760,0
20230629,161800,1263868445,2760,2760,2760,2760,0
20230629,161700,1263868445,2760,2760,2760,2760,0
20230629,161600,1263868445,2760,2760,2760,2760,0
20230629,161500,1263868445,2760,2760,2760,2760,0
20230629,161400,1263868445,2760,2760,2760,2760,0
20230629,161300,1263868445,2760,2760,2760,2760,0
20230629,161200,1263868445,2760,2760,2760,2760,0
20230629,161100,1263868445,2760,2760,2760,2760,0
20230629,161000,1263868445,2760,2760,2760,2760,0
20230629,160900,1263868445,2760,2760,2760,2760,0
20230629,160800,1263868445,2760,2760,2760,2760,0
20230629,160700,1263868445,2760,2760,2760,2760,0
20230629,160600,1263868445,2760,2760,2760,2760,0
20230629,160500,1263868445,2760,2760,2760,2760,0
20230629,160400,1263868445,2760,2760,2760,2760,0
20230629,160300,1263868445,2760,2760,2760,2760,0
20230629,160200,1263868445,2760,2760,2760,2760,0
20230629,160100,1263868445,2760,2760,2760,2760,0
20230629,160000,1263868445,2760,2760,2760,2760,0
20230629,155900,1263868445,2760,2760,2760,2760,0
20230629,155800,1263868445,2760,2760,2760,2760,0
20230629,155700,1263868445,2760,2760,2760,2760,0
20230629,155600,1263868445,2760,2760,2760,2760,0
20230629,155500,1263868445,2760,2760,2760,2760,17289
20230629,155400,1263868445,2760,2760,2760,2760,0
20230629,155300,1263868445,2760,2760,2760,2760,0
20230629,155200,1263868445,2760,2760,2760,2760,0
20230629,155100,1263868445,2760,2760,2760,2760,0
20230629,155000,1263868445,2760,2760,2760,2760,0
20230629,154900,1263868445,2760,2760,2760,2760,0
20230629,154800,1263868445,2760,2760,2760,2760,0
20230629,154700,1263868445,2760,2760,2760,2760,0
20230629,154600,1263868445,2760,2760,2760,2760,0
20230629,154500,1263868445,2760,2760,2760,2760,0
20230629,154400,1263868445,2760,2760,2760,2760,0
20230629,154300,1263868445,2760,2760,2760,2760,0
20230629,154200,1263868445,2760,2760,2760,2760,0
20230629,154100,1263868445,2760,2760,2760,2760,0
20230629,154000,1263868445,2760,2760,2760,2760,0
20230629,153900,1263868445,2760,2760,2760,2760,0
20230629,153800,1263868445,2760,2760,2760,2760,0
20230629,153700,1263868445,2760,2760,2760,2760,0
20230629,153600,1263868445,2760,2760,2760,2760,0
20230629,153500,1263868445,2760,2760,2760,2760,0
20230629,153400,1263868445,2760,2760,2760,2760,0
20230629,153300,1263868445,2760,2760,2760,2760,0
20230629,153200,1263868445,2760,2760,2760,2760,0
20230629,153100,1263868445,2760,2760,2760,2760,0
20230629,153000,1263868445,2760,2760,2760,2760,17289
20230629,152900,1216150805,2760,2760,2760,2760,0
20230629,152800,1216150805,2760,2760,2760,2760,0
20230629,152700,1216150805,2760,2760,2760,2760,0
20230629,152600,1216150805,2760,2760,2760,2760,0
20230629,152500,1216150805,2760,2760,2760,2760,0
20230629,152400,1216150805,2760,2760,2760,2760,0
20230629,152300,1216150805,2760,2760,2760,2760,0
20230629,152200,1216150805,2760,2760,2760,2760,0
20230629,152100,1216150805,2760,2760,2760,2760,0
20230629,152000,1216150805,2760,2760,2760,2760,0
20230629,151900,1216150805,2760,2760,2770,2750,5223
20230629,151800,1201758230,2765,2755,2765,2750,1339
20230629,151700,1198066255,2755,2760,2765,2755,5531
20230629,151600,1182800140,2765,2750,2765,2745,6637
20230629,151500,1164537675,2750,2760,2765,2750,8276
20230629,151400,1141740130,2760,2760,2765,2755,5279
20230629,151300,1127179480,2760,2765,2770,2760,1966
20230629,151200,1121738820,2765,2780,2780,2765,8541
20230629,151100,1098120535,2765,2765,2780,2765,23
20230629,151000,1098056910,2765,2765,2775,2755,13789
20230629,150900,1059948925,2765,2765,2765,2765,10
20230629,150800,1059921275,2765,2765,2765,2765,1600
20230629,150700,1055497275,2765,2770,2770,2765,807
20230629,150600,1053262060,2760,2760,2765,2760,4895
20230629,150500,1039741645,2760,2770,2770,2760,3195
20230629,150400,1030907920,2770,2765,2770,2760,918
20230629,150300,1028372280,2760,2760,2760,2760,40
20230629,150200,1028261880,2760,2765,2765,2760,389
20230629,150100,1027186915,2765,2760,2770,2760,348
20230629,150000,1026226355,2760,2770,2770,2760,80
20230629,145900,1026005355,2760,2765,2770,2760,2345
20230629,145800,1019532975,2760,2765,2765,2760,477
20230629,145700,1018214075,2770,2765,2770,2765,1027
20230629,145600,1015369415,2765,2770,2770,2760,2939
20230629,145500,1007248495,2770,2765,2770,2765,1606
20230629,145400,1002807890,2765,2770,2770,2765,3
20230629,145300,1002799590,2765,2765,2770,2765,811
20230629,145200,1000557160,2760,2765,2770,2760,766
20230629,145100,998439175,2765,2765,2765,2765,9
20230629,145000,998414290,2760,2765,2765,2760,1051
20230629,144900,995512660,2765,2760,2765,2760,146
20230629,144800,995109140,2765,2765,2765,2760,4430
20230629,144700,982860210,2765,2765,2765,2765,142
20230629,144600,982467580,2760,2765,2765,2760,1279
20230629,144500,978934275,2760,2770,2770,2760,6399
20230629,144400,961249915,2770,2760,2770,2760,2928
20230629,144300,953155495,2765,2765,2770,2765,7934
20230629,144200,931215975,2770,2770,2770,2770,1
20230629,144100,931213205,2770,2770,2770,2770,2100
20230629,144000,925396205,2770,2770,2770,2770,2
20230629,143900,925390665,2770,2770,2770,2770,6
20230629,143800,925374045,2770,2765,2770,2765,37
20230629,143700,925271565,2775,2765,2775,2765,56
20230629,143600,925116710,2765,2770,2770,2765,344
20230629,143500,924163835,2770,2770,2770,2770,306
20230629,143400,923316215,2775,2775,2775,2775,0
20230629,143300,923316215,2775,2775,2775,2775,0
20230629,143200,923316215,2775,2770,2775,2765,356
20230629,143100,922330095,2770,2765,2775,2765,1001
20230629,143000,919559070,2765,2770,2775,2765,526
20230629,142900,918103935,2780,2765,2780,2765,1263
20230629,142800,914592810,2770,2770,2770,2770,3343
20230629,142700,905332700,2780,2780,2780,2780,0
20230629,142600,905332700,2780,2780,2780,2780,0
20230629,142500,905332700,2780,2780,2780,2780,0
20230629,142400,905332700,2780,2775,2780,2775,4348
20230629,142300,893266995,2775,2775,2775,2770,354
20230629,142200,892284735,2775,2775,2775,2770,617
20230629,142100,890574155,2775,2775,2775,2770,587
20230629,142000,888946480,2775,2775,2780,2770,1136
20230629,141900,885794320,2780,2780,2780,2780,0
20230629,141800,885794320,2780,2775,2780,2770,224
20230629,141700,885172500,2775,2775,2775,2770,546
20230629,141600,883657440,2775,2775,2775,2775,766
20230629,141500,881531790,2775,2775,2775,2775,1074
20230629,141400,878551440,2785,2785,2785,2785,2
20230629,141300,878545870,2785,2775,2785,2775,154
20230629,141200,878118490,2775,2775,2775,2775,3020
20230629,141100,869737990,2785,2785,2785,2780,328
20230629,141000,868826140,2780,2780,2780,2780,10
20230629,140900,868798340,2785,2785,2785,2775,190
20230629,140800,868270130,2780,2780,2785,2780,862
20230629,140700,865871265,2785,2785,2785,2785,0
20230629,140600,865871265,2785,2780,2785,2775,7
20230629,140500,865851805,2780,2780,2785,2780,330
20230629,140400,864934395,2780,2775,2780,2775,110
20230629,140300,864628995,2775,2785,2795,2775,734
20230629,140200,862591415,2795,2800,2800,2785,34
20230629,140100,862496490,2800,2785,2800,2785,4575
20230629,140000,849716410,2780,2780,2780,2780,221
20230629,135900,849102030,2775,2775,2775,2775,400
20230629,135800,847992030,2780,2780,2780,2780,2
20230629,135700,847986470,2780,2770,2780,2770,1001
20230629,135600,845213690,2775,2775,2780,2775,398
20230629,135500,844107440,2775,2775,2775,2775,430
20230629,135400,842914190,2775,2775,2775,2775,93
20230629,135300,842656115,2775,2775,2775,2775,420
20230629,135200,841490615,2780,2775,2780,2775,476
20230629,135100,840169710,2775,2775,2785,2775,3441
20230629,135000,830620925,2785,2775,2785,2775,2603
20230629,134900,823397580,2790,2790,2790,2790,0
20230629,134800,823397580,2790,2775,2790,2775,876
20230629,134700,820962665,2780,2785,2785,2780,206
20230629,134600,820389980,2780,2785,2785,2780,295
20230629,134500,819568880,2785,2780,2785,2775,725
20230629,134400,817549920,2775,2775,2775,2775,159
20230629,134300,817108695,2770,2775,2775,2770,375
20230629,134200,816068075,2775,2775,2780,2775,206
20230629,134100,815496400,2775,2775,2775,2775,1
20230629,134000,815493625,2775,2775,2775,2775,0
20230629,133900,815493625,2775,2775,2775,2775,1
20230629,133800,815490850,2785,2780,2785,2780,28
20230629,133700,815412970,2780,2780,2780,2780,0
20230629,133600,815412970,2780,2775,2780,2775,42
20230629,133500,815296245,2775,2775,2775,2775,65
20230629,133400,815115870,2775,2775,2775,2775,3180
20230629,133300,806291370,2770,2775,2775,2770,1598
20230629,133200,801859420,2785,2785,2785,2785,294
20230629,133100,801040630,2785,2775,2785,2775,73
20230629,133000,800837640,2770,2775,2775,2770,161
20230629,132900,800391075,2775,2775,2775,2775,46
20230629,132800,800263425,2775,2775,2775,2775,158
20230629,132700,799824975,2775,2775,2775,2775,0
20230629,132600,799824975,2775,2770,2775,2770,129
20230629,132500,799467250,2770,2770,2770,2770,0
20230629,132400,799467250,2770,2775,2775,2770,45
20230629,132300,799342595,2770,2770,2770,2770,308
20230629,132200,798489435,2770,2770,2770,2770,0
20230629,132100,798489435,2770,2770,2770,2770,171
20230629,132000,798015765,2770,2775,2775,2770,147
20230629,131900,797608525,2765,2775,2775,2765,3000
20230629,131800,789306785,2775,2775,2775,2775,62
20230629,131700,789134735,2775,2775,2775,2775,92
20230629,131600,788879435,2765,2770,2770,2765,6811
20230629,131500,770045550,2770,2770,2770,2770,5690
20230629,131400,754284250,2775,2775,2775,2775,0
20230629,131300,754284250,2775,2775,2775,2775,2108
20230629,131200,748434550,2785,2785,2785,2785,20
20230629,131100,748378850,2780,2780,2780,2780,1696
20230629,131000,743663970,2775,2775,2775,2775,542
20230629,130900,742159920,2775,2775,2775,2775,5
20230629,130800,742146045,2775,2775,2775,2775,0
20230629,130700,742146045,2775,2775,2775,2775,0
20230629,130600,742146045,2775,2775,2775,2775,0
20230629,130500,742146045,2775,2775,2775,2775,2
20230629,130400,742140495,2775,2775,2775,2775,38
20230629,130300,742035045,2770,2770,2770,2770,6114
20230629,130200,725099265,2770,2770,2770,2770,300
20230629,130100,724268265,2770,2770,2770,2770,607
20230629,130000,722586875,2770,2780,2780,2770,7000
20230629,125900,703192815,2780,2775,2780,2775,46
20230629,125800,703064950,2775,2775,2775,2775,5
20230629,125700,703051075,2775,2775,2775,2775,0
20230629,125600,703051075,2775,2775,2775,2775,254
20230629,125500,702346225,2775,2780,2780,2775,684
20230629,125400,700447870,2785,2780,2785,2780,15
20230629,125300,700406165,2780,2780,2780,2780,2
20230629,125200,700400605,2780,2780,2780,2775,1094
20230629,125100,697364640,2770,2770,2770,2770,700
20230629,125000,695425640,2775,2775,2775,2775,435
20230629,124900,694218515,2775,2775,2775,2775,515
20230629,124800,692789390,2775,2780,2780,2775,7
20230629,124700,692769940,2780,2780,2780,2780,16
20230629,124600,692725460,2780,2780,2780,2780,38
20230629,124500,692619820,2780,2780,2780,2780,51
20230629,124400,692478040,2785,2785,2785,2785,1
20230629,124300,692475255,2775,2775,2780,2775,1060
20230629,124200,689531455,2775,2780,2780,2775,2031
20230629,124100,683894695,2780,2785,2790,2780,129
20230629,124000,683536030,2785,2780,2785,2780,196
20230629,123900,682990720,2780,2785,2785,2780,3014
20230629,123800,674610295,2785,2785,2785,2780,65
20230629,123700,674429295,2785,2785,2785,2785,0
20230629,123600,674429295,2785,2785,2785,2785,44
20230629,123500,674306755,2780,2780,2780,2780,600
20230629,123400,672638755,2780,2780,2780,2780,0
20230629,123300,672638755,2780,2780,2780,2780,0
20230629,123200,672638755,2780,2780,2780,2780,90
20230629,123100,672388555,2790,2790,2790,2790,38
20230629,123000,672282535,2790,2790,2790,2785,2019
20230629,122900,666657540,2790,2790,2790,2790,33
20230629,122800,666565470,2790,2790,2790,2790,1001
20230629,122700,663772680,2790,2790,2790,2790,166
20230629,122600,663309540,2790,2800,2800,2790,467
20230629,122500,662005480,2790,2790,2790,2790,31
20230629,122400,661918990,2795,2795,2795,2795,228
20230629,122300,661281730,2790,2790,2790,2790,107
20230629,122200,660983200,2795,2795,2795,2795,50
20230629,122100,660843450,2795,2795,2795,2795,479
20230629,122000,659504645,2795,2795,2795,2795,559
20230629,121900,657942240,2790,2790,2790,2790,43
20230629,121800,657822270,2790,2790,2790,2790,435
20230629,121700,656608620,2790,2790,2790,2790,0
20230629,121600,656608620,2790,2790,2790,2790,0
20230629,121500,656608620,2790,2800,2800,2790,1196
20230629,121400,653265620,2795,2795,2800,2795,36
20230629,121300,653164850,2800,2795,2800,2795,1352
20230629,121200,649385995,2795,2790,2795,2790,51
20230629,121100,649243700,2785,2795,2795,2785,67
20230629,121000,649056995,2795,2795,2795,2795,1
20230629,120900,649054200,2785,2790,2795,2785,242
20230629,120800,648379605,2795,2790,2795,2790,34
20230629,120700,648284740,2790,2795,2795,2790,204
20230629,120600,647715575,2795,2790,2795,2790,45
20230629,120500,647590020,2795,2795,2795,2795,25
20230629,120400,647520145,2795,2795,2795,2795,0
20230629,120300,647520145,2795,2795,2795,2795,180
20230629,120200,647017045,2795,2795,2795,2795,200
20230629,120100,646458045,2795,2790,2795,2790,1176
20230629,120000,643176930,2790,2790,2790,2790,0
20230629,115900,643176930,2790,2790,2790,2790,38
20230629,115800,643070910,2790,2790,2790,2790,222
20230629,115700,642451530,2790,2800,2800,2790,58
20230629,115600,642289460,2800,2790,2800,2790,8
20230629,115500,642267130,2785,2785,2785,2785,0
20230629,115400,642267130,2785,2785,2785,2785,0
20230629,115300,642267130,2785,2795,2795,2785,684
20230629,115200,640358725,2795,2795,2795,2795,176
20230629,115100,639866805,2795,2795,2795,2795,0
20230629,115000,639866805,2795,2800,2805,2795,2015
20230629,114900,634224790,2805,2805,2805,2805,2275
20230629,114800,627843415,2810,2810,2810,2810,605
20230629,114700,626143365,2800,2805,2805,2800,1377
20230629,114600,622280905,2800,2805,2805,2800,800
20230629,114500,620039405,2805,2800,2805,2800,3218
20230629,114400,611025930,2795,2790,2795,2790,1965
20230629,114300,605535500,2790,2790,2790,2790,33
20230629,114200,605443430,2790,2790,2790,2790,595
20230629,114100,603783380,2790,2790,2790,2790,18
20230629,114000,603733160,2790,2790,2790,2790,44
20230629,113900,603610400,2795,2790,2795,2790,979
20230629,113800,600878645,2795,2795,2795,2795,1
20230629,113700,600875850,2790,2790,2790,2790,1286
20230629,113600,597287910,2790,2785,2790,2785,69
20230629,113500,597095565,2785,2785,2785,2785,148
20230629,113400,596683385,2785,2785,2785,2785,0
20230629,113300,596683385,2785,2785,2785,2785,38
20230629,113200,596577555,2785,2785,2785,2785,837
20230629,113100,594246510,2785,2785,2785,2785,39
20230629,113000,594137895,2785,2785,2785,2785,100
20230629,112900,593859395,2785,2785,2785,2785,7
20230629,112800,593839900,2785,2795,2795,2785,501
20230629,112700,592444605,2780,2795,2795,2780,1072
20230629,112600,589452730,2780,2785,2785,2780,634
20230629,112500,587689710,2780,2780,2780,2780,66
20230629,112400,587506230,2780,2780,2780,2780,50
20230629,112300,587367230,2780,2785,2785,2780,177
20230629,112200,586874615,2785,2785,2785,2785,105
20230629,112100,586582190,2795,2795,2795,2795,1
20230629,112000,586579395,2785,2790,2790,2785,3925
20230629,111900,575633540,2770,2770,2770,2770,0
20230629,111800,575633540,2770,2785,2785,2770,5873
20230629,111700,559326170,2785,2780,2785,2780,207
20230629,111600,558749685,2780,2775,2780,2770,346
20230629,111500,557789760,2775,2775,2775,2775,854
20230629,111400,555419910,2780,2780,2780,2775,657
20230629,111300,553593910,2790,2790,2790,2790,0
20230629,111200,553593910,2790,2790,2790,2790,0
20230629,111100,553593910,2790,2790,2790,2770,13302
20230629,111000,516662075,2790,2790,2790,2790,1789
20230629,110900,511670765,2790,2790,2790,2790,952
20230629,110800,509014685,2790,2795,2795,2790,667
20230629,110700,507152420,2795,2800,2800,2795,400
20230629,110600,506034395,2790,2790,2790,2790,0
20230629,110500,506034395,2790,2790,2790,2790,603
20230629,110400,504352025,2805,2805,2805,2805,1
20230629,110300,504349220,2805,2805,2805,2805,3
20230629,110200,504340805,2795,2795,2795,2795,1759
20230629,110100,499424400,2795,2800,2800,2795,2527
20230629,110000,492351345,2805,2805,2810,2805,4247
20230629,105900,480438505,2805,2810,2810,2805,2027
20230629,105800,474752765,2805,2805,2805,2805,300
20230629,105700,473911265,2810,2810,2810,2810,1321
20230629,105600,470199255,2810,2815,2815,2810,195
20230629,105500,469650780,2820,2810,2820,2810,2009
20230629,105400,463990490,2810,2805,2810,2805,2027
20230629,105300,458298080,2805,2805,2805,2805,284
20230629,105200,457501460,2805,2800,2805,2795,2003
20230629,105100,451902545,2795,2795,2795,2795,0
20230629,105000,451902545,2795,2795,2795,2795,123
20230629,104900,451558760,2795,2810,2810,2795,910
20230629,104800,449013500,2805,2795,2805,2790,6366
20230629,104700,431174255,2785,2790,2790,2785,356
20230629,104600,430181065,2790,2790,2790,2790,0
20230629,104500,430181065,2790,2790,2790,2790,100
20230629,104400,429902065,2785,2785,2790,2785,1716
20230629,104300,425122925,2785,2785,2785,2785,0
20230629,104200,425122925,2785,2785,2785,2785,0
20230629,104100,425122925,2785,2785,2785,2785,672
20230629,104000,423251405,2790,2790,2790,2790,0
20230629,103900,423251405,2790,2790,2790,2790,39
20230629,103800,423142595,2790,2795,2795,2790,1089
20230629,103700,420102000,2795,2795,2795,2795,588
20230629,103600,418458540,2800,2795,2800,2795,565
20230629,103500,416879280,2795,2795,2795,2795,1000
20230629,103400,414084280,2795,2795,2800,2795,2954
20230629,103300,405827810,2800,2795,2800,2795,205
20230629,103200,405254810,2800,2800,2800,2800,0
20230629,103100,405254810,2800,2800,2800,2800,305
20230629,103000,404400810,2800,2800,2800,2800,623
20230629,102900,402656410,2800,2795,2800,2795,190
20230629,102800,402125020,2795,2795,2800,2795,1077
20230629,102700,399112920,2795,2795,2795,2795,0
20230629,102600,399112920,2795,2795,2795,2795,200
20230629,102500,398553920,2790,2790,2790,2785,158
20230629,102400,398113775,2790,2790,2790,2790,486
20230629,102300,396757835,2790,2790,2790,2790,1332
20230629,102200,393041555,2790,2790,2790,2790,1040
20230629,102100,390139955,2790,2790,2790,2790,78
20230629,102000,389922335,2790,2780,2790,2780,589
20230629,101900,388284815,2780,2780,2780,2780,1
20230629,101800,388282035,2780,2780,2780,2780,0
20230629,101700,388282035,2780,2780,2780,2780,8
20230629,101600,388259795,2780,2780,2780,2780,0
20230629,101500,388259795,2780,2780,2780,2780,767
20230629,101400,386127535,2775,2770,2775,2770,2646
20230629,101300,378796625,2775,2775,2775,2775,445
20230629,101200,377561750,2775,2775,2775,2775,367
20230629,101100,376543325,2775,2775,2775,2775,806
20230629,101000,374306675,2775,2775,2775,2775,237
20230629,100900,373649000,2775,2780,2780,2775,10
20230629,100800,373621245,2780,2780,2780,2780,0
20230629,100700,373621245,2780,2770,2780,2770,371
20230629,100600,372593445,2770,2775,2775,2770,2028
20230629,100500,366972865,2775,2780,2780,2775,969
20230629,100400,364281885,2780,2780,2785,2780,1524
20230629,100300,360045140,2790,2790,2790,2780,3630
20230629,100200,349929970,2790,2800,2800,2790,1363
20230629,100100,346127180,2790,2795,2795,2790,3379
20230629,100000,336684395,2795,2800,2805,2795,494
20230629,095900,335301295,2805,2810,2810,2800,3058
20230629,095800,326732205,2810,2805,2810,2805,714
20230629,095700,324726075,2810,2810,2810,2810,0
20230629,095600,324726075,2810,2810,2810,2810,244
20230629,095500,324040435,2810,2810,2810,2810,838
20230629,095400,321685655,2800,2800,2800,2800,2566
20230629,095300,314500855,2805,2800,2805,2800,32
20230629,095200,314411145,2805,2810,2810,2805,285
20230629,095100,313611670,2810,2810,2810,2810,5
20230629,095000,313597620,2805,2815,2815,2805,192
20230629,094900,313058100,2815,2815,2815,2815,1000
20230629,094800,310243100,2815,2810,2815,2805,6996
20230629,094700,290579945,2800,2800,2800,2800,600
20230629,094600,288899945,2810,2810,2810,2810,41
20230629,094500,288784735,2800,2800,2800,2800,95
20230629,094400,288518735,2800,2805,2805,2800,955
20230629,094300,285844035,2800,2805,2810,2800,1419
20230629,094200,281867235,2800,2805,2805,2800,2149
20230629,094100,275850030,2805,2805,2805,2805,365
20230629,094000,274826205,2810,2805,2810,2800,231
20230629,093900,274178145,2810,2810,2810,2810,297
20230629,093800,273343575,2810,2805,2810,2800,1378
20230629,093700,269478225,2805,2815,2815,2805,22
20230629,093600,269416395,2805,2805,2805,2805,1349
20230629,093500,265632450,2810,2805,2810,2805,2398
20230629,093400,258900415,2810,2805,2810,2805,2525
20230629,093300,251817110,2805,2810,2810,2800,3172
20230629,093200,242935210,2800,2810,2810,2800,1077
20230629,093100,239916520,2805,2805,2805,2805,0
20230629,093000,239916520,2805,2810,2810,2805,224
20230629,092900,239288025,2805,2810,2810,2805,2047
20230629,092800,233546160,2810,2810,2810,2805,3695
20230629,092700,223163710,2810,2810,2810,2805,731
20230629,092600,221110100,2810,2810,2815,2810,483
20230629,092500,219752865,2815,2820,2820,2810,1639
20230629,092400,215139175,2820,2825,2835,2815,3021
20230629,092300,206594210,2825,2825,2825,2815,1415
20230629,092200,202601640,2830,2835,2835,2830,1485
20230629,092100,198398570,2835,2810,2835,2810,6737
20230629,092000,179407125,2810,2815,2815,2805,3086
20230629,091900,170742115,2815,2810,2820,2810,7861
20230629,091800,148651770,2820,2805,2820,2805,2979
20230629,091700,140294660,2820,2805,2820,2805,1330
20230629,091600,136555850,2800,2810,2810,2795,599
20230629,091500,134879310,2810,2795,2815,2795,4208
20230629,091400,123074785,2805,2805,2810,2795,4463
20230629,091300,110587820,2810,2815,2820,2810,388
20230629,091200,109497250,2810,2820,2820,2810,804
20230629,091100,107233000,2820,2815,2820,2810,909
20230629,091000,104672405,2815,2810,2815,2810,1048
20230629,090900,101727510,2810,2795,2810,2795,468
20230629,090800,100413700,2795,2810,2815,2795,548
20230629,090700,98877690,2815,2795,2815,2790,9045
20230629,090600,73615610,2795,2795,2795,2795,8571
20230629,090500,49659665,2795,2805,2805,2795,2063
20230629,090400,43892730,2815,2795,2815,2795,1985
20230629,090300,38320100,2795,2795,2810,2795,645
20230629,090200,36509630,2795,2805,2815,2795,2021
20230629,090100,30832130,2800,2790,2805,2790,2767
20230629,090000,23104755,2790,2775,2790,2775,7880