stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191000,5712933875,2245,2245,2245,2245,61364
20230613,190900,5712933875,2245,2245,2245,2245,0
20230613,190800,5712933875,2245,2245,2245,2245,0
20230613,190700,5712933875,2245,2245,2245,2245,0
20230613,190600,5712933875,2245,2245,2245,2245,0
20230613,190500,5712933875,2245,2245,2245,2245,0
20230613,190400,5712933875,2245,2245,2245,2245,0
20230613,190300,5712933875,2245,2245,2245,2245,0
20230613,190200,5712933875,2245,2245,2245,2245,0
20230613,190100,5712933875,2245,2245,2245,2245,0
20230613,190000,5712933875,2245,2245,2245,2245,0
20230613,185900,5712933875,2245,2245,2245,2245,0
20230613,185800,5712933875,2245,2245,2245,2245,0
20230613,185700,5712933875,2245,2245,2245,2245,0
20230613,185600,5712933875,2245,2245,2245,2245,0
20230613,185500,5712933875,2245,2245,2245,2245,0
20230613,185400,5712933875,2245,2245,2245,2245,0
20230613,185300,5712933875,2245,2245,2245,2245,0
20230613,185200,5712933875,2245,2245,2245,2245,0
20230613,185100,5712933875,2245,2245,2245,2245,0
20230613,185000,5712933875,2245,2245,2245,2245,0
20230613,184900,5712933875,2245,2245,2245,2245,0
20230613,184800,5712933875,2245,2245,2245,2245,0
20230613,184700,5712933875,2245,2245,2245,2245,0
20230613,184600,5712933875,2245,2245,2245,2245,0
20230613,184500,5712933875,2245,2245,2245,2245,0
20230613,184400,5712933875,2245,2245,2245,2245,0
20230613,184300,5712933875,2245,2245,2245,2245,0
20230613,184200,5712933875,2245,2245,2245,2245,0
20230613,184100,5712933875,2245,2245,2245,2245,0
20230613,184000,5712933875,2245,2245,2245,2245,61364
20230613,183900,5712933875,2245,2245,2245,2245,0
20230613,183800,5712933875,2245,2245,2245,2245,0
20230613,183700,5712933875,2245,2245,2245,2245,0
20230613,183600,5712933875,2245,2245,2245,2245,0
20230613,183500,5712933875,2245,2245,2245,2245,0
20230613,183400,5712933875,2245,2245,2245,2245,0
20230613,183300,5712933875,2245,2245,2245,2245,0
20230613,183200,5712933875,2245,2245,2245,2245,0
20230613,183100,5712933875,2245,2245,2245,2245,0
20230613,183000,5712933875,2245,2245,2245,2245,0
20230613,182900,5712933875,2245,2245,2245,2245,0
20230613,182800,5712933875,2245,2245,2245,2245,0
20230613,182700,5712933875,2245,2245,2245,2245,0
20230613,182600,5712933875,2245,2245,2245,2245,0
20230613,182500,5712933875,2245,2245,2245,2245,0
20230613,182400,5712933875,2245,2245,2245,2245,0
20230613,182300,5712933875,2245,2245,2245,2245,0
20230613,182200,5712933875,2245,2245,2245,2245,0
20230613,182100,5712933875,2245,2245,2245,2245,0
20230613,182000,5712933875,2245,2245,2245,2245,0
20230613,181900,5712933875,2245,2245,2245,2245,0
20230613,181800,5712933875,2245,2245,2245,2245,0
20230613,181700,5712933875,2245,2245,2245,2245,0
20230613,181600,5712933875,2245,2245,2245,2245,0
20230613,181500,5712933875,2245,2245,2245,2245,0
20230613,181400,5712933875,2245,2245,2245,2245,0
20230613,181300,5712933875,2245,2245,2245,2245,0
20230613,181200,5712933875,2245,2245,2245,2245,0
20230613,181100,5712933875,2245,2245,2245,2245,0
20230613,181000,5712933875,2245,2245,2245,2245,61364
20230613,180900,5712933875,2245,2245,2245,2245,0
20230613,180800,5712933875,2245,2245,2245,2245,0
20230613,180700,5712933875,2245,2245,2245,2245,0
20230613,180600,5712933875,2245,2245,2245,2245,0
20230613,180500,5712933875,2245,2245,2245,2245,0
20230613,180400,5712933875,2245,2245,2245,2245,0
20230613,180300,5712933875,2245,2245,2245,2245,0
20230613,180200,5712933875,2245,2245,2245,2245,0
20230613,180100,5712933875,2245,2245,2245,2245,0
20230613,180000,5712933875,2245,2245,2245,2245,0
20230613,175900,5712933875,2245,2245,2245,2245,0
20230613,175800,5712933875,2245,2245,2245,2245,0
20230613,175700,5712933875,2245,2245,2245,2245,0
20230613,175600,5712933875,2245,2245,2245,2245,0
20230613,175500,5712933875,2245,2245,2245,2245,0
20230613,175400,5712933875,2245,2245,2245,2245,0
20230613,175300,5712933875,2245,2245,2245,2245,0
20230613,175200,5712933875,2245,2245,2245,2245,0
20230613,175100,5712933875,2245,2245,2245,2245,0
20230613,175000,5712933875,2245,2245,2245,2245,0
20230613,174900,5712933875,2245,2245,2245,2245,0
20230613,174800,5712933875,2245,2245,2245,2245,0
20230613,174700,5712933875,2245,2245,2245,2245,0
20230613,174600,5712933875,2245,2245,2245,2245,0
20230613,174500,5712933875,2245,2245,2245,2245,0
20230613,174400,5712933875,2245,2245,2245,2245,0
20230613,174300,5712933875,2245,2245,2245,2245,0
20230613,174200,5712933875,2245,2245,2245,2245,0
20230613,174100,5712933875,2245,2245,2245,2245,0
20230613,174000,5712933875,2245,2245,2245,2245,61364
20230613,173900,5712933875,2245,2245,2245,2245,0
20230613,173800,5712933875,2245,2245,2245,2245,0
20230613,173700,5712933875,2245,2245,2245,2245,0
20230613,173600,5712933875,2245,2245,2245,2245,0
20230613,173500,5712933875,2245,2245,2245,2245,0
20230613,173400,5712933875,2245,2245,2245,2245,0
20230613,173300,5712933875,2245,2245,2245,2245,0
20230613,173200,5712933875,2245,2245,2245,2245,0
20230613,173100,5712933875,2245,2245,2245,2245,0
20230613,173000,5712933875,2245,2245,2245,2245,0
20230613,172900,5712933875,2245,2245,2245,2245,0
20230613,172800,5712933875,2245,2245,2245,2245,0
20230613,172700,5712933875,2245,2245,2245,2245,0
20230613,172600,5712933875,2245,2245,2245,2245,0
20230613,172500,5712933875,2245,2245,2245,2245,0
20230613,172400,5712933875,2245,2245,2245,2245,0
20230613,172300,5712933875,2245,2245,2245,2245,0
20230613,172200,5712933875,2245,2245,2245,2245,0
20230613,172100,5712933875,2245,2245,2245,2245,0
20230613,172000,5712933875,2245,2245,2245,2245,0
20230613,171900,5712933875,2245,2245,2245,2245,0
20230613,171800,5712933875,2245,2245,2245,2245,0
20230613,171700,5712933875,2245,2245,2245,2245,0
20230613,171600,5712933875,2245,2245,2245,2245,0
20230613,171500,5712933875,2245,2245,2245,2245,0
20230613,171400,5712933875,2245,2245,2245,2245,0
20230613,171300,5712933875,2245,2245,2245,2245,0
20230613,171200,5712933875,2245,2245,2245,2245,0
20230613,171100,5712933875,2245,2245,2245,2245,0
20230613,171000,5712933875,2245,2245,2245,2245,61364
20230613,170900,5712933875,2245,2245,2245,2245,0
20230613,170800,5712933875,2245,2245,2245,2245,0
20230613,170700,5712933875,2245,2245,2245,2245,0
20230613,170600,5712933875,2245,2245,2245,2245,0
20230613,170500,5712933875,2245,2245,2245,2245,0
20230613,170400,5712933875,2245,2245,2245,2245,0
20230613,170300,5712933875,2245,2245,2245,2245,0
20230613,170200,5712933875,2245,2245,2245,2245,0
20230613,170100,5712933875,2245,2245,2245,2245,0
20230613,170000,5712933875,2245,2245,2245,2245,0
20230613,165900,5712933875,2245,2245,2245,2245,0
20230613,165800,5712933875,2245,2245,2245,2245,0
20230613,165700,5712933875,2245,2245,2245,2245,0
20230613,165600,5712933875,2245,2245,2245,2245,0
20230613,165500,5712933875,2245,2245,2245,2245,0
20230613,165400,5712933875,2245,2245,2245,2245,0
20230613,165300,5712933875,2245,2245,2245,2245,0
20230613,165200,5712933875,2245,2245,2245,2245,0
20230613,165100,5712933875,2245,2245,2245,2245,0
20230613,165000,5712933875,2245,2245,2245,2245,0
20230613,164900,5712933875,2245,2245,2245,2245,0
20230613,164800,5712933875,2245,2245,2245,2245,0
20230613,164700,5712933875,2245,2245,2245,2245,0
20230613,164600,5712933875,2245,2245,2245,2245,0
20230613,164500,5712933875,2245,2245,2245,2245,0
20230613,164400,5712933875,2245,2245,2245,2245,0
20230613,164300,5712933875,2245,2245,2245,2245,0
20230613,164200,5712933875,2245,2245,2245,2245,0
20230613,164100,5712933875,2245,2245,2245,2245,0
20230613,164000,5712933875,2245,2245,2245,2245,61364
20230613,163900,5712933875,2245,2245,2245,2245,0
20230613,163800,5712933875,2245,2245,2245,2245,0
20230613,163700,5712933875,2245,2245,2245,2245,0
20230613,163600,5712933875,2245,2245,2245,2245,0
20230613,163500,5712933875,2245,2245,2245,2245,0
20230613,163400,5712933875,2245,2245,2245,2245,0
20230613,163300,5712933875,2245,2245,2245,2245,0
20230613,163200,5712933875,2245,2245,2245,2245,0
20230613,163100,5712933875,2245,2245,2245,2245,0
20230613,163000,5712933875,2245,2245,2245,2245,0
20230613,162900,5712933875,2245,2245,2245,2245,0
20230613,162800,5712933875,2245,2245,2245,2245,0
20230613,162700,5712933875,2245,2245,2245,2245,0
20230613,162600,5712933875,2245,2245,2245,2245,0
20230613,162500,5712933875,2245,2245,2245,2245,0
20230613,162400,5712933875,2245,2245,2245,2245,0
20230613,162300,5712933875,2245,2245,2245,2245,0
20230613,162200,5712933875,2245,2245,2245,2245,0
20230613,162100,5712933875,2245,2245,2245,2245,0
20230613,162000,5712933875,2245,2245,2245,2245,0
20230613,161900,5712933875,2245,2245,2245,2245,0
20230613,161800,5712933875,2245,2245,2245,2245,0
20230613,161700,5712933875,2245,2245,2245,2245,0
20230613,161600,5712933875,2245,2245,2245,2245,0
20230613,161500,5712933875,2245,2245,2245,2245,0
20230613,161400,5712933875,2245,2245,2245,2245,0
20230613,161300,5712933875,2245,2245,2245,2245,0
20230613,161200,5712933875,2245,2245,2245,2245,0
20230613,161100,5712933875,2245,2245,2245,2245,0
20230613,161000,5712933875,2245,2245,2245,2245,61364
20230613,160900,5712933875,2245,2245,2245,2245,0
20230613,160800,5712933875,2245,2245,2245,2245,0
20230613,160700,5712933875,2245,2245,2245,2245,0
20230613,160600,5712933875,2245,2245,2245,2245,0
20230613,160500,5712933875,2245,2245,2245,2245,0
20230613,160400,5712933875,2245,2245,2245,2245,0
20230613,160300,5712933875,2245,2245,2245,2245,0
20230613,160200,5712933875,2245,2245,2245,2245,0
20230613,160100,5712933875,2245,2245,2245,2245,0
20230613,160000,5712933875,2245,2245,2245,2245,0
20230613,155900,5712933875,2245,2245,2245,2245,0
20230613,155800,5712933875,2245,2245,2245,2245,0
20230613,155700,5712933875,2245,2245,2245,2245,0
20230613,155600,5712933875,2245,2245,2245,2245,0
20230613,155500,5712933875,2245,2245,2245,2245,0
20230613,155400,5712933875,2245,2245,2245,2245,0
20230613,155300,5712933875,2245,2245,2245,2245,0
20230613,155200,5712933875,2245,2245,2245,2245,0
20230613,155100,5712933875,2245,2245,2245,2245,0
20230613,155000,5712933875,2245,2245,2245,2245,0
20230613,154900,5712933875,2245,2245,2245,2245,0
20230613,154800,5712933875,2245,2245,2245,2245,0
20230613,154700,5712933875,2245,2245,2245,2245,0
20230613,154600,5712933875,2245,2245,2245,2245,0
20230613,154500,5712933875,2245,2245,2245,2245,0
20230613,154400,5712933875,2245,2245,2245,2245,0
20230613,154300,5712933875,2245,2245,2245,2245,0
20230613,154200,5712933875,2245,2245,2245,2245,0
20230613,154100,5712933875,2245,2245,2245,2245,0
20230613,154000,5712933875,2245,2245,2245,2245,61364
20230613,153900,5712933875,2245,2245,2245,2245,0
20230613,153800,5712933875,2245,2245,2245,2245,0
20230613,153700,5712933875,2245,2245,2245,2245,0
20230613,153600,5712933875,2245,2245,2245,2245,0
20230613,153500,5712933875,2245,2245,2245,2245,0
20230613,153400,5712933875,2245,2245,2245,2245,0
20230613,153300,5712933875,2245,2245,2245,2245,0
20230613,153200,5712933875,2245,2245,2245,2245,0
20230613,153100,5712933875,2245,2245,2245,2245,0
20230613,153000,5712933875,2245,2245,2245,2245,61364
20230613,152900,5575171695,2245,2245,2245,2245,0
20230613,152800,5575171695,2245,2245,2245,2245,0
20230613,152700,5575171695,2245,2245,2245,2245,0
20230613,152600,5575171695,2245,2245,2245,2245,0
20230613,152500,5575171695,2245,2245,2245,2245,0
20230613,152400,5575171695,2245,2245,2245,2245,0
20230613,152300,5575171695,2245,2245,2245,2245,0
20230613,152200,5575171695,2245,2245,2245,2245,0
20230613,152100,5575171695,2245,2245,2245,2245,0
20230613,152000,5575171695,2245,2245,2245,2245,0
20230613,151900,5575171695,2245,2250,2250,2245,7096
20230613,151800,5559225655,2250,2245,2250,2245,2062
20230613,151700,5554593885,2250,2250,2250,2245,2140
20230613,151600,5549778890,2250,2250,2250,2245,3221
20230613,151500,5542546250,2245,2250,2250,2245,18989
20230613,151400,5499911225,2245,2245,2250,2245,2900
20230613,151300,5493398810,2245,2245,2250,2245,1928
20230613,151200,5489065260,2245,2245,2250,2245,5013
20230613,151100,5477801270,2245,2245,2245,2240,13410
20230613,151000,5447716135,2245,2245,2245,2245,10202
20230613,150900,5424812645,2245,2245,2245,2240,3675
20230613,150800,5416562770,2245,2240,2245,2240,4971
20230613,150700,5405424365,2240,2240,2245,2235,26524
20230613,150600,5346006095,2240,2245,2245,2240,20775
20230613,150500,5299381220,2245,2250,2250,2245,1627
20230613,150400,5295723075,2250,2250,2250,2245,1820
20230613,150300,5291635335,2245,2250,2250,2240,35213
20230613,150200,5212647075,2250,2245,2250,2245,849
20230613,150100,5210741065,2250,2250,2250,2245,10031
20230613,150000,5188219325,2250,2250,2250,2245,1812
20230613,145900,5184149825,2245,2245,2250,2245,11182
20230613,145800,5159044725,2245,2250,2250,2245,1479
20230613,145700,5155720770,2250,2245,2250,2245,2517
20230613,145600,5150061025,2245,2250,2250,2240,17866
20230613,145500,5109961050,2245,2250,2250,2245,18824
20230613,145400,5067699605,2250,2250,2255,2245,19177
20230613,145300,5024543860,2250,2250,2255,2250,2505
20230613,145200,5018907110,2250,2250,2255,2250,5998
20230613,145100,5005399110,2250,2250,2250,2250,2317
20230613,145000,5000185860,2250,2255,2255,2250,13795
20230613,144900,4969146860,2255,2250,2255,2250,2086
20230613,144800,4964447160,2250,2250,2250,2250,556
20230613,144700,4963196160,2250,2250,2255,2250,1886
20230613,144600,4958952160,2255,2250,2255,2250,2007
20230613,144500,4954433460,2250,2255,2255,2250,4354
20230613,144400,4944636945,2255,2250,2255,2250,4700
20230613,144300,4934059230,2250,2250,2255,2250,10175
20230613,144200,4911138975,2250,2250,2255,2250,11950
20230613,144100,4884248475,2250,2255,2255,2250,1105
20230613,144000,4881762155,2255,2250,2255,2250,734
20230613,143900,4880109515,2255,2250,2255,2250,631
20230613,143800,4878689100,2250,2255,2255,2250,2372
20230613,143700,4873347015,2250,2250,2255,2250,5779
20230613,143600,4860342245,2255,2245,2255,2245,6278
20230613,143500,4846216745,2250,2250,2250,2245,4294
20230613,143400,4836555755,2250,2240,2250,2240,7055
20230613,143300,4820728875,2240,2245,2245,2240,62551
20230613,143200,4680573560,2245,2245,2245,2240,3914
20230613,143100,4671802930,2245,2245,2245,2240,8053
20230613,143000,4653726365,2245,2245,2250,2240,42782
20230613,142900,4557700925,2245,2250,2250,2245,74236
20230613,142800,4390683375,2250,2255,2255,2250,510
20230613,142700,4389535855,2255,2255,2255,2255,1940
20230613,142600,4385161155,2255,2255,2255,2250,1866
20230613,142500,4380959550,2255,2255,2255,2250,37125
20230613,142400,4297422210,2255,2250,2255,2250,16960
20230613,142300,4259260555,2250,2255,2255,2250,3928
20230613,142200,4250404415,2255,2250,2255,2250,394
20230613,142100,4249517165,2250,2255,2255,2250,507
20230613,142000,4248373885,2255,2255,2260,2250,16
20230613,141900,4248337785,2255,2255,2255,2250,3268
20230613,141800,4240979850,2260,2255,2260,2255,6007
20230613,141700,4227434060,2255,2255,2255,2255,5343
20230613,141600,4215385595,2255,2255,2255,2255,1015
20230613,141500,4213096770,2255,2255,2260,2255,14710
20230613,141400,4179923675,2260,2255,2260,2255,216
20230613,141300,4179435770,2255,2255,2255,2255,570
20230613,141200,4178150420,2255,2255,2260,2255,10610
20230613,141100,4154223025,2255,2260,2260,2255,1404
20230613,141000,4151056405,2255,2260,2260,2255,1032
20230613,140900,4148727995,2255,2255,2260,2255,2016
20230613,140800,4144176375,2260,2265,2265,2260,213
20230613,140700,4143694745,2265,2255,2265,2255,8487
20230613,140600,4124515040,2255,2255,2255,2255,5227
20230613,140500,4112728155,2260,2260,2260,2255,17450
20230613,140400,4073303080,2255,2255,2260,2255,4186
20230613,140300,4063853400,2255,2255,2260,2255,2475
20230613,140200,4058270065,2255,2255,2260,2255,334
20230613,140100,4057516500,2260,2255,2260,2255,5096
20230613,140000,4046016850,2255,2260,2260,2255,6909
20230613,135900,4030437010,2260,2255,2260,2255,4370
20230613,135800,4020577655,2255,2260,2260,2255,447
20230613,135700,4019569085,2260,2255,2260,2255,7175
20230613,135600,4003386655,2260,2255,2260,2255,571
20230613,135500,4002096255,2255,2260,2260,2255,605
20230613,135400,4000730955,2260,2260,2260,2255,4958
20230613,135300,3989538115,2260,2260,2260,2260,4406
20230613,135200,3979580555,2260,2260,2260,2255,761
20230613,135100,3977861190,2260,2260,2265,2260,2105
20230613,135000,3973103845,2260,2260,2265,2260,4058
20230613,134900,3963932740,2260,2260,2260,2260,1373
20230613,134800,3960829760,2255,2255,2260,2255,533
20230613,134700,3959625815,2255,2260,2260,2255,42
20230613,134600,3959530925,2260,2260,2260,2255,23731
20230613,134500,3905943820,2260,2260,2260,2255,3016
20230613,134400,3899127690,2260,2255,2265,2255,1305
20230613,134300,3896178525,2260,2260,2265,2260,1126
20230613,134200,3893633740,2260,2260,2260,2260,2210
20230613,134100,3888639140,2260,2260,2265,2260,1035
20230613,134000,3886299990,2260,2265,2270,2260,1056
20230613,133900,3883913260,2270,2255,2270,2255,141
20230613,133800,3883594090,2255,2270,2270,2255,48616
20230613,133700,3773784225,2270,2270,2270,2265,1825
20230613,133600,3769642500,2270,2270,2270,2270,4015
20230613,133500,3760528450,2270,2270,2270,2270,2254
20230613,133400,3755411870,2270,2270,2270,2265,3715
20230613,133300,3746979195,2270,2270,2270,2270,171
20230613,133200,3746591025,2270,2265,2270,2265,6612
20230613,133100,3731606960,2270,2265,2270,2265,2706
20230613,133000,3725466370,2265,2265,2265,2265,525
20230613,132900,3724277245,2265,2265,2265,2260,6192
20230613,132800,3710252395,2265,2265,2265,2260,409
20230613,132700,3709326095,2265,2265,2265,2260,5496
20230613,132600,3696877690,2265,2265,2270,2265,1958
20230613,132500,3692442815,2265,2265,2270,2265,5577
20230613,132400,3679810775,2270,2265,2270,2265,1708
20230613,132300,3675936140,2265,2265,2265,2265,1513
20230613,132200,3672509195,2265,2265,2265,2265,428
20230613,132100,3671539775,2265,2265,2270,2265,2342
20230613,132000,3666235130,2265,2265,2270,2265,6335
20230613,131900,3651886045,2270,2270,2270,2265,1350
20230613,131800,3648827945,2265,2265,2265,2260,4260
20230613,131700,3639185645,2265,2260,2265,2260,551
20230613,131600,3637940230,2265,2265,2265,2260,841
20230613,131500,3636035450,2265,2265,2265,2265,1451
20230613,131400,3632748935,2260,2260,2260,2260,644
20230613,131300,3631293495,2260,2260,2260,2255,2622
20230613,131200,3625368145,2260,2260,2260,2260,5575
20230613,131100,3612768645,2260,2260,2260,2260,1045
20230613,131000,3610406945,2255,2255,2260,2255,867
20230613,130900,3608451610,2255,2255,2255,2255,5625
20230613,130800,3595767235,2255,2255,2260,2255,4063
20230613,130700,3586596205,2260,2255,2260,2255,1943
20230613,130600,3582210550,2255,2255,2260,2255,3112
20230613,130500,3575182850,2260,2260,2265,2255,989
20230613,130400,3572950230,2260,2260,2265,2255,9606
20230613,130300,3551260270,2255,2260,2260,2255,19207
20230613,130200,3507881325,2260,2260,2260,2255,10512
20230613,130100,3484174225,2260,2260,2260,2255,8565
20230613,130000,3464854995,2255,2255,2260,2255,19150
20230613,125900,3421667345,2255,2255,2260,2255,16649
20230613,125800,3384123775,2255,2255,2260,2255,3810
20230613,125700,3375532165,2255,2260,2260,2255,49
20230613,125600,3375421620,2260,2265,2265,2260,4556
20230613,125500,3365125050,2260,2260,2260,2260,2468
20230613,125400,3359547370,2260,2260,2265,2260,8577
20230613,125300,3340162275,2265,2260,2265,2260,1652
20230613,125200,3336427690,2260,2260,2260,2260,4492
20230613,125100,3326275770,2260,2260,2260,2260,6812
20230613,125000,3310880650,2260,2265,2265,2260,2307
20230613,124900,3305666350,2265,2265,2265,2260,395
20230613,124800,3304771750,2265,2265,2265,2265,668
20230613,124700,3303258730,2260,2265,2265,2260,54
20230613,124600,3303136590,2260,2265,2265,2260,4318
20230613,124500,3293377530,2265,2260,2265,2255,19736
20230613,124400,3248778955,2260,2260,2260,2255,672
20230613,124300,3247262660,2255,2260,2260,2255,404
20230613,124200,3246349645,2260,2255,2260,2255,2329
20230613,124100,3241094230,2255,2260,2260,2255,1486
20230613,124000,3237741870,2260,2255,2260,2255,1106
20230613,123900,3235242840,2260,2255,2260,2255,3758
20230613,123800,3226768500,2260,2260,2260,2255,1187
20230613,123700,3224087905,2260,2260,2260,2255,3884
20230613,123600,3215312220,2260,2260,2260,2260,3527
20230613,123500,3207341200,2260,2260,2260,2255,8372
20230613,123400,3188442525,2260,2255,2260,2255,2346
20230613,123300,3183141115,2255,2260,2260,2255,110
20230613,123200,3182892525,2260,2260,2260,2255,1946
20230613,123100,3178494575,2260,2260,2260,2255,6617
20230613,123000,3163540855,2255,2255,2260,2255,2703
20230613,122900,3157440360,2255,2260,2260,2255,9077
20230613,122800,3136965825,2260,2260,2260,2255,636
20230613,122700,3135530565,2260,2255,2260,2255,31143
20230613,122600,3065301590,2255,2260,2260,2255,4805
20230613,122500,3054452565,2260,2260,2260,2255,270
20230613,122400,3053842465,2260,2260,2260,2255,2311
20230613,122300,3048619630,2260,2265,2265,2260,3253
20230613,122200,3041267300,2265,2265,2265,2260,9838
20230613,122100,3019025805,2265,2265,2265,2260,1296
20230613,122000,3016090390,2265,2260,2265,2260,290
20230613,121900,3015433755,2265,2265,2265,2260,287
20230613,121800,3014783750,2265,2260,2265,2255,4462
20230613,121700,3004705415,2260,2260,2260,2255,12966
20230613,121600,2975407320,2255,2255,2260,2255,2550
20230613,121500,2969654345,2260,2260,2260,2255,7161
20230613,121400,2953484485,2260,2265,2265,2260,9950
20230613,121300,2930996740,2265,2260,2265,2260,2976
20230613,121200,2924270810,2260,2260,2265,2260,5441
20230613,121100,2911974000,2265,2260,2265,2260,530
20230613,121000,2910773925,2265,2260,2265,2260,192
20230613,120900,2910339745,2260,2260,2260,2260,23157
20230613,120800,2858004925,2265,2260,2265,2260,3919
20230613,120700,2849146810,2260,2265,2265,2260,4284
20230613,120600,2839464775,2265,2265,2265,2260,6410
20230613,120500,2824977130,2260,2265,2265,2260,14600
20230613,120400,2791919910,2270,2270,2270,2270,1001
20230613,120300,2789647640,2270,2265,2270,2265,588
20230613,120200,2788315470,2265,2270,2270,2265,492
20230613,120100,2787200580,2270,2265,2270,2265,1590
20230613,120000,2783598930,2265,2270,2270,2265,5619
20230613,115900,2770844075,2270,2265,2270,2265,13213
20230613,115800,2740862280,2270,2270,2270,2270,30
20230613,115700,2740794180,2270,2270,2270,2265,16669
20230613,115600,2703033595,2270,2270,2270,2270,102
20230613,115500,2702802055,2270,2265,2270,2265,1714
20230613,115400,2698911775,2265,2270,2270,2265,260
20230613,115300,2698322720,2265,2275,2275,2265,10019
20230613,115200,2675585555,2275,2270,2275,2270,6055
20230613,115100,2661839205,2275,2270,2275,2270,821
20230613,115000,2659973835,2275,2275,2275,2270,870
20230613,114900,2657998585,2270,2270,2270,2270,3
20230613,114800,2657991775,2270,2275,2275,2270,20929
20230613,114700,2610482845,2275,2270,2275,2270,409
20230613,114600,2609553020,2270,2270,2270,2270,3940
20230613,114500,2600609220,2270,2275,2275,2270,1667
20230613,114400,2596820800,2275,2270,2275,2270,15614
20230613,114300,2561301950,2270,2275,2275,2270,983
20230613,114200,2559066860,2275,2275,2275,2270,8914
20230613,114100,2538817535,2275,2275,2275,2270,2161
20230613,114000,2533901760,2275,2270,2275,2270,2494
20230613,113900,2528228460,2275,2270,2275,2270,4018
20230613,113800,2519104900,2270,2275,2275,2270,21792
20230613,113700,2469557425,2275,2280,2280,2275,6306
20230613,113600,2455194420,2280,2275,2280,2275,2850
20230613,113500,2448708935,2280,2270,2280,2270,3684
20230613,113400,2440327340,2270,2275,2275,2270,529
20230613,113300,2439126065,2275,2275,2275,2270,4377
20230613,113200,2429169530,2275,2275,2275,2275,3128
20230613,113100,2422053330,2275,2275,2275,2275,3000
20230613,113000,2415228330,2275,2275,2275,2275,33
20230613,112900,2415153255,2275,2275,2275,2275,8368
20230613,112800,2396116055,2280,2275,2280,2275,237
20230613,112700,2395575870,2275,2275,2275,2275,1987
20230613,112600,2391055445,2275,2275,2280,2275,613
20230613,112500,2389660810,2275,2275,2280,2275,984
20230613,112400,2387422170,2275,2275,2280,2275,2528
20230613,112300,2381665760,2275,2275,2275,2275,4227
20230613,112200,2372049335,2275,2275,2280,2275,4050
20230613,112100,2362832870,2275,2275,2280,2275,5340
20230613,112000,2350681870,2275,2280,2280,2275,5715
20230613,111900,2337671655,2280,2275,2280,2275,2281
20230613,111800,2332481755,2275,2275,2280,2275,6928
20230613,111700,2316720550,2275,2280,2280,2275,6160
20230613,111600,2302706325,2275,2275,2275,2275,2011
20230613,111500,2298131300,2275,2275,2280,2275,327
20230613,111400,2297387075,2275,2280,2280,2275,930
20230613,111300,2295269310,2280,2275,2280,2275,558
20230613,111200,2293998615,2280,2280,2280,2280,1830
20230613,111100,2289826215,2280,2280,2280,2275,2010
20230613,111000,2285252960,2280,2275,2280,2275,3919
20230613,110900,2276334235,2280,2280,2280,2275,5854
20230613,110800,2263016210,2275,2275,2280,2275,2126
20230613,110700,2258179015,2275,2275,2275,2275,1854
20230613,110600,2253961165,2275,2280,2280,2275,2035
20230613,110500,2249331365,2280,2275,2280,2275,711
20230613,110400,2247713810,2275,2280,2280,2275,501
20230613,110300,2246574010,2280,2280,2280,2275,10247
20230613,110200,2223260850,2275,2275,2275,2275,2609
20230613,110100,2217325375,2275,2275,2275,2275,8076
20230613,110000,2198952475,2275,2275,2280,2275,3076
20230613,105900,2191954325,2280,2275,2280,2275,3304
20230613,105800,2184437215,2275,2280,2280,2275,6503
20230613,105700,2169641795,2275,2275,2280,2275,2285
20230613,105600,2164442370,2275,2280,2280,2275,5988
20230613,105500,2150818455,2280,2275,2280,2275,1798
20230613,105400,2146719500,2280,2280,2280,2280,2762
20230613,105300,2140422140,2280,2275,2280,2275,1160
20230613,105200,2137777900,2280,2275,2280,2275,1762
20230613,105100,2133768840,2275,2275,2275,2275,10849
20230613,105000,2109087365,2275,2275,2275,2275,2338
20230613,104900,2103768415,2280,2280,2280,2275,19191
20230613,104800,2060098365,2285,2280,2285,2280,1477
20230613,104700,2056728305,2275,2280,2280,2275,913
20230613,104600,2054651110,2275,2280,2280,2275,1853
20230613,104500,2050426295,2280,2275,2280,2275,4595
20230613,104400,2039950135,2280,2280,2285,2280,3770
20230613,104300,2031352035,2285,2275,2285,2275,4038
20230613,104200,2022143770,2275,2275,2280,2275,3416
20230613,104100,2014355695,2280,2280,2280,2275,12181
20230613,104000,1986583735,2280,2285,2285,2280,1862
20230613,103900,1982338370,2280,2280,2285,2280,1416
20230613,103800,1979109820,2285,2280,2285,2280,2419
20230613,103700,1973594385,2285,2280,2285,2280,3693
20230613,103600,1965171840,2280,2280,2285,2280,737
20230613,103500,1963491455,2285,2285,2285,2280,868
20230613,103400,1961512390,2280,2280,2280,2280,1166
20230613,103300,1958853910,2280,2285,2285,2280,168
20230613,103200,1958470175,2285,2285,2285,2280,2085
20230613,103100,1953706095,2285,2285,2285,2280,5607
20230613,103000,1940894440,2280,2280,2280,2280,1414
20230613,102900,1937670520,2280,2280,2285,2280,1581
20230613,102800,1934065740,2280,2280,2285,2280,668
20230613,102700,1932540200,2280,2285,2290,2280,4635
20230613,102600,1921949120,2290,2285,2290,2285,536
20230613,102500,1920723145,2285,2285,2290,2285,354
20230613,102400,1919914085,2285,2290,2290,2285,2746
20230613,102300,1913637850,2290,2285,2290,2280,1136
20230613,102200,1911041700,2290,2285,2290,2280,5119
20230613,102100,1899355380,2280,2285,2285,2280,11644
20230613,102000,1872771355,2285,2285,2285,2280,13597
20230613,101900,1841737415,2285,2290,2290,2285,2367
20230613,101800,1836318820,2290,2290,2290,2285,1442
20230613,101700,1833018635,2285,2290,2290,2285,1916
20230613,101600,1828639560,2290,2285,2290,2285,5648
20230613,101500,1815732995,2285,2280,2285,2280,2371
20230613,101400,1810319910,2285,2285,2285,2285,16062
20230613,101300,1773618240,2285,2285,2290,2285,1270
20230613,101200,1770715700,2285,2285,2290,2285,2661
20230613,101100,1764634315,2285,2285,2290,2285,7137
20230613,101000,1748304150,2285,2285,2290,2280,7579
20230613,100900,1730991835,2280,2280,2285,2280,2523
20230613,100800,1725228890,2280,2285,2285,2280,6173
20230613,100700,1711127365,2285,2280,2285,2280,4966
20230613,100600,1699803965,2280,2285,2285,2280,11139
20230613,100500,1674392695,2285,2280,2285,2280,4924
20230613,100400,1663143395,2285,2280,2285,2280,1698
20230613,100300,1659271825,2280,2280,2285,2280,3635
20230613,100200,1650983120,2280,2280,2285,2280,612
20230613,100100,1649585255,2285,2280,2285,2280,1405
20230613,100000,1646381840,2280,2280,2280,2280,4651
20230613,095900,1635777560,2280,2280,2285,2280,2146
20230613,095800,1630884575,2280,2280,2280,2275,4160
20230613,095700,1621402320,2275,2280,2280,2275,1113
20230613,095600,1618865245,2275,2280,2280,2275,5069
20230613,095500,1607323405,2280,2280,2280,2280,4931
20230613,095400,1596080725,2280,2275,2280,2275,28469
20230613,095300,1531313340,2280,2275,2280,2275,2534
20230613,095200,1525538590,2280,2280,2280,2275,4983
20230613,095100,1514199115,2280,2285,2285,2280,5085
20230613,095000,1502604575,2285,2280,2285,2280,634
20230613,094900,1501156400,2280,2280,2280,2275,581
20230613,094800,1499831800,2280,2285,2285,2275,9841
20230613,094700,1477410420,2290,2285,2290,2280,10940
20230613,094600,1452393565,2285,2285,2285,2275,4263
20230613,094500,1442674900,2290,2285,2290,2280,12373
20230613,094400,1414409635,2285,2275,2285,2275,2235
20230613,094300,1409324640,2275,2275,2285,2275,15503
20230613,094200,1374052545,2275,2285,2285,2275,13019
20230613,094100,1344369070,2280,2280,2285,2280,3926
20230613,094000,1335414840,2285,2280,2285,2280,8093
20230613,093900,1316955300,2285,2285,2285,2280,4161
20230613,093800,1307449820,2285,2280,2285,2280,4393
20230613,093700,1297432500,2285,2285,2290,2280,5960
20230613,093600,1283817755,2285,2290,2290,2280,5166
20230613,093500,1272018265,2290,2280,2290,2280,4201
20230613,093400,1262418950,2285,2285,2285,2280,15494
20230613,093300,1227021460,2290,2290,2290,2285,2527
20230613,093200,1221237835,2290,2285,2290,2285,3148
20230613,093100,1214040405,2290,2280,2290,2280,15398
20230613,093000,1178873860,2280,2275,2280,2275,10316
20230613,092900,1155375095,2280,2275,2285,2275,11684
20230613,092800,1128777710,2275,2280,2280,2275,8963
20230613,092700,1108348900,2280,2280,2280,2275,9247
20230613,092600,1087278065,2280,2275,2280,2275,6601
20230613,092500,1072231050,2275,2275,2280,2275,5081
20230613,092400,1060669330,2275,2280,2280,2275,7154
20230613,092300,1044392855,2275,2280,2285,2275,7173
20230613,092200,1028042875,2280,2280,2285,2275,1639
20230613,092100,1024307390,2280,2285,2285,2280,17185
20230613,092000,985115940,2285,2280,2285,2275,6368
20230613,091900,970600800,2285,2275,2285,2275,14394
20230613,091800,937808390,2280,2280,2285,2275,9560
20230613,091700,916012300,2280,2285,2285,2280,4304
20230613,091600,906186995,2285,2290,2290,2285,7298
20230613,091500,889501900,2290,2285,2290,2280,5445
20230613,091400,877075215,2285,2280,2285,2275,30637
20230613,091300,807314945,2290,2280,2290,2280,15117
20230613,091200,772836215,2280,2285,2290,2280,7532
20230613,091100,755636795,2285,2290,2295,2285,18386
20230613,091000,713530460,2295,2290,2295,2290,3125
20230613,090900,706366940,2290,2295,2300,2290,6316
20230613,090800,691886480,2295,2295,2300,2295,14114
20230613,090700,659492855,2300,2305,2305,2290,57072
20230613,090600,528222830,2305,2295,2310,2290,43747
20230613,090500,427495810,2295,2275,2295,2275,19296
20230613,090400,383395425,2280,2265,2280,2265,9684
20230613,090300,361403450,2260,2265,2270,2260,26271
20230613,090200,301831260,2265,2265,2270,2250,49264
20230613,090100,190613870,2265,2275,2275,2260,36579
20230613,090000,107700775,2275,2275,2275,2275,47340