stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204500,2493374625,2260,2260,2260,2260,29931
20230613,204400,2493374625,2260,2260,2260,2260,0
20230613,204300,2493374625,2260,2260,2260,2260,0
20230613,204200,2493374625,2260,2260,2260,2260,0
20230613,204100,2493374625,2260,2260,2260,2260,0
20230613,204000,2493374625,2260,2260,2260,2260,0
20230613,203900,2493374625,2260,2260,2260,2260,0
20230613,203800,2493374625,2260,2260,2260,2260,0
20230613,203700,2493374625,2260,2260,2260,2260,0
20230613,203600,2493374625,2260,2260,2260,2260,0
20230613,203500,2493374625,2260,2260,2260,2260,0
20230613,203400,2493374625,2260,2260,2260,2260,0
20230613,203300,2493374625,2260,2260,2260,2260,0
20230613,203200,2493374625,2260,2260,2260,2260,0
20230613,203100,2493374625,2260,2260,2260,2260,0
20230613,203000,2493374625,2260,2260,2260,2260,0
20230613,202900,2493374625,2260,2260,2260,2260,0
20230613,202800,2493374625,2260,2260,2260,2260,0
20230613,202700,2493374625,2260,2260,2260,2260,0
20230613,202600,2493374625,2260,2260,2260,2260,0
20230613,202500,2493374625,2260,2260,2260,2260,0
20230613,202400,2493374625,2260,2260,2260,2260,0
20230613,202300,2493374625,2260,2260,2260,2260,0
20230613,202200,2493374625,2260,2260,2260,2260,0
20230613,202100,2493374625,2260,2260,2260,2260,0
20230613,202000,2493374625,2260,2260,2260,2260,0
20230613,201900,2493374625,2260,2260,2260,2260,0
20230613,201800,2493374625,2260,2260,2260,2260,0
20230613,201700,2493374625,2260,2260,2260,2260,0
20230613,201600,2493374625,2260,2260,2260,2260,0
20230613,201500,2493374625,2260,2260,2260,2260,29931
20230613,201400,2493374625,2260,2260,2260,2260,0
20230613,201300,2493374625,2260,2260,2260,2260,0
20230613,201200,2493374625,2260,2260,2260,2260,0
20230613,201100,2493374625,2260,2260,2260,2260,0
20230613,201000,2493374625,2260,2260,2260,2260,0
20230613,200900,2493374625,2260,2260,2260,2260,0
20230613,200800,2493374625,2260,2260,2260,2260,0
20230613,200700,2493374625,2260,2260,2260,2260,0
20230613,200600,2493374625,2260,2260,2260,2260,0
20230613,200500,2493374625,2260,2260,2260,2260,0
20230613,200400,2493374625,2260,2260,2260,2260,0
20230613,200300,2493374625,2260,2260,2260,2260,0
20230613,200200,2493374625,2260,2260,2260,2260,0
20230613,200100,2493374625,2260,2260,2260,2260,0
20230613,200000,2493374625,2260,2260,2260,2260,0
20230613,195900,2493374625,2260,2260,2260,2260,0
20230613,195800,2493374625,2260,2260,2260,2260,0
20230613,195700,2493374625,2260,2260,2260,2260,0
20230613,195600,2493374625,2260,2260,2260,2260,0
20230613,195500,2493374625,2260,2260,2260,2260,0
20230613,195400,2493374625,2260,2260,2260,2260,0
20230613,195300,2493374625,2260,2260,2260,2260,0
20230613,195200,2493374625,2260,2260,2260,2260,0
20230613,195100,2493374625,2260,2260,2260,2260,0
20230613,195000,2493374625,2260,2260,2260,2260,0
20230613,194900,2493374625,2260,2260,2260,2260,0
20230613,194800,2493374625,2260,2260,2260,2260,0
20230613,194700,2493374625,2260,2260,2260,2260,0
20230613,194600,2493374625,2260,2260,2260,2260,0
20230613,194500,2493374625,2260,2260,2260,2260,29931
20230613,194400,2493374625,2260,2260,2260,2260,0
20230613,194300,2493374625,2260,2260,2260,2260,0
20230613,194200,2493374625,2260,2260,2260,2260,0
20230613,194100,2493374625,2260,2260,2260,2260,0
20230613,194000,2493374625,2260,2260,2260,2260,0
20230613,193900,2493374625,2260,2260,2260,2260,0
20230613,193800,2493374625,2260,2260,2260,2260,0
20230613,193700,2493374625,2260,2260,2260,2260,0
20230613,193600,2493374625,2260,2260,2260,2260,0
20230613,193500,2493374625,2260,2260,2260,2260,0
20230613,193400,2493374625,2260,2260,2260,2260,0
20230613,193300,2493374625,2260,2260,2260,2260,0
20230613,193200,2493374625,2260,2260,2260,2260,0
20230613,193100,2493374625,2260,2260,2260,2260,0
20230613,193000,2493374625,2260,2260,2260,2260,0
20230613,192900,2493374625,2260,2260,2260,2260,0
20230613,192800,2493374625,2260,2260,2260,2260,0
20230613,192700,2493374625,2260,2260,2260,2260,0
20230613,192600,2493374625,2260,2260,2260,2260,0
20230613,192500,2493374625,2260,2260,2260,2260,0
20230613,192400,2493374625,2260,2260,2260,2260,0
20230613,192300,2493374625,2260,2260,2260,2260,0
20230613,192200,2493374625,2260,2260,2260,2260,0
20230613,192100,2493374625,2260,2260,2260,2260,0
20230613,192000,2493374625,2260,2260,2260,2260,0
20230613,191900,2493374625,2260,2260,2260,2260,0
20230613,191800,2493374625,2260,2260,2260,2260,0
20230613,191700,2493374625,2260,2260,2260,2260,0
20230613,191600,2493374625,2260,2260,2260,2260,0
20230613,191500,2493374625,2260,2260,2260,2260,29931
20230613,191400,2493374625,2260,2260,2260,2260,0
20230613,191300,2493374625,2260,2260,2260,2260,0
20230613,191200,2493374625,2260,2260,2260,2260,0
20230613,191100,2493374625,2260,2260,2260,2260,0
20230613,191000,2493374625,2260,2260,2260,2260,0
20230613,190900,2493374625,2260,2260,2260,2260,0
20230613,190800,2493374625,2260,2260,2260,2260,0
20230613,190700,2493374625,2260,2260,2260,2260,0
20230613,190600,2493374625,2260,2260,2260,2260,0
20230613,190500,2493374625,2260,2260,2260,2260,0
20230613,190400,2493374625,2260,2260,2260,2260,0
20230613,190300,2493374625,2260,2260,2260,2260,0
20230613,190200,2493374625,2260,2260,2260,2260,0
20230613,190100,2493374625,2260,2260,2260,2260,0
20230613,190000,2493374625,2260,2260,2260,2260,0
20230613,185900,2493374625,2260,2260,2260,2260,0
20230613,185800,2493374625,2260,2260,2260,2260,0
20230613,185700,2493374625,2260,2260,2260,2260,0
20230613,185600,2493374625,2260,2260,2260,2260,0
20230613,185500,2493374625,2260,2260,2260,2260,0
20230613,185400,2493374625,2260,2260,2260,2260,0
20230613,185300,2493374625,2260,2260,2260,2260,0
20230613,185200,2493374625,2260,2260,2260,2260,0
20230613,185100,2493374625,2260,2260,2260,2260,0
20230613,185000,2493374625,2260,2260,2260,2260,0
20230613,184900,2493374625,2260,2260,2260,2260,0
20230613,184800,2493374625,2260,2260,2260,2260,0
20230613,184700,2493374625,2260,2260,2260,2260,0
20230613,184600,2493374625,2260,2260,2260,2260,0
20230613,184500,2493374625,2260,2260,2260,2260,29931
20230613,184400,2493374625,2260,2260,2260,2260,0
20230613,184300,2493374625,2260,2260,2260,2260,0
20230613,184200,2493374625,2260,2260,2260,2260,0
20230613,184100,2493374625,2260,2260,2260,2260,0
20230613,184000,2493374625,2260,2260,2260,2260,0
20230613,183900,2493374625,2260,2260,2260,2260,0
20230613,183800,2493374625,2260,2260,2260,2260,0
20230613,183700,2493374625,2260,2260,2260,2260,0
20230613,183600,2493374625,2260,2260,2260,2260,0
20230613,183500,2493374625,2260,2260,2260,2260,0
20230613,183400,2493374625,2260,2260,2260,2260,0
20230613,183300,2493374625,2260,2260,2260,2260,0
20230613,183200,2493374625,2260,2260,2260,2260,0
20230613,183100,2493374625,2260,2260,2260,2260,0
20230613,183000,2493374625,2260,2260,2260,2260,0
20230613,182900,2493374625,2260,2260,2260,2260,0
20230613,182800,2493374625,2260,2260,2260,2260,0
20230613,182700,2493374625,2260,2260,2260,2260,0
20230613,182600,2493374625,2260,2260,2260,2260,0
20230613,182500,2493374625,2260,2260,2260,2260,0
20230613,182400,2493374625,2260,2260,2260,2260,0
20230613,182300,2493374625,2260,2260,2260,2260,0
20230613,182200,2493374625,2260,2260,2260,2260,0
20230613,182100,2493374625,2260,2260,2260,2260,0
20230613,182000,2493374625,2260,2260,2260,2260,0
20230613,181900,2493374625,2260,2260,2260,2260,0
20230613,181800,2493374625,2260,2260,2260,2260,0
20230613,181700,2493374625,2260,2260,2260,2260,0
20230613,181600,2493374625,2260,2260,2260,2260,0
20230613,181500,2493374625,2260,2260,2260,2260,29931
20230613,181400,2493374625,2260,2260,2260,2260,0
20230613,181300,2493374625,2260,2260,2260,2260,0
20230613,181200,2493374625,2260,2260,2260,2260,0
20230613,181100,2493374625,2260,2260,2260,2260,0
20230613,181000,2493374625,2260,2260,2260,2260,0
20230613,180900,2493374625,2260,2260,2260,2260,0
20230613,180800,2493374625,2260,2260,2260,2260,0
20230613,180700,2493374625,2260,2260,2260,2260,0
20230613,180600,2493374625,2260,2260,2260,2260,0
20230613,180500,2493374625,2260,2260,2260,2260,0
20230613,180400,2493374625,2260,2260,2260,2260,0
20230613,180300,2493374625,2260,2260,2260,2260,0
20230613,180200,2493374625,2260,2260,2260,2260,0
20230613,180100,2493374625,2260,2260,2260,2260,0
20230613,180000,2493374625,2260,2260,2260,2260,0
20230613,175900,2493374625,2260,2260,2260,2260,0
20230613,175800,2493374625,2260,2260,2260,2260,0
20230613,175700,2493374625,2260,2260,2260,2260,0
20230613,175600,2493374625,2260,2260,2260,2260,0
20230613,175500,2493374625,2260,2260,2260,2260,0
20230613,175400,2493374625,2260,2260,2260,2260,0
20230613,175300,2493374625,2260,2260,2260,2260,0
20230613,175200,2493374625,2260,2260,2260,2260,0
20230613,175100,2493374625,2260,2260,2260,2260,0
20230613,175000,2493374625,2260,2260,2260,2260,0
20230613,174900,2493374625,2260,2260,2260,2260,0
20230613,174800,2493374625,2260,2260,2260,2260,0
20230613,174700,2493374625,2260,2260,2260,2260,0
20230613,174600,2493374625,2260,2260,2260,2260,0
20230613,174500,2493374625,2260,2260,2260,2260,29931
20230613,174400,2493374625,2260,2260,2260,2260,0
20230613,174300,2493374625,2260,2260,2260,2260,0
20230613,174200,2493374625,2260,2260,2260,2260,0
20230613,174100,2493374625,2260,2260,2260,2260,0
20230613,174000,2493374625,2260,2260,2260,2260,0
20230613,173900,2493374625,2260,2260,2260,2260,0
20230613,173800,2493374625,2260,2260,2260,2260,0
20230613,173700,2493374625,2260,2260,2260,2260,0
20230613,173600,2493374625,2260,2260,2260,2260,0
20230613,173500,2493374625,2260,2260,2260,2260,0
20230613,173400,2493374625,2260,2260,2260,2260,0
20230613,173300,2493374625,2260,2260,2260,2260,0
20230613,173200,2493374625,2260,2260,2260,2260,0
20230613,173100,2493374625,2260,2260,2260,2260,0
20230613,173000,2493374625,2260,2260,2260,2260,0
20230613,172900,2493374625,2260,2260,2260,2260,0
20230613,172800,2493374625,2260,2260,2260,2260,0
20230613,172700,2493374625,2260,2260,2260,2260,0
20230613,172600,2493374625,2260,2260,2260,2260,0
20230613,172500,2493374625,2260,2260,2260,2260,0
20230613,172400,2493374625,2260,2260,2260,2260,0
20230613,172300,2493374625,2260,2260,2260,2260,0
20230613,172200,2493374625,2260,2260,2260,2260,0
20230613,172100,2493374625,2260,2260,2260,2260,0
20230613,172000,2493374625,2260,2260,2260,2260,0
20230613,171900,2493374625,2260,2260,2260,2260,0
20230613,171800,2493374625,2260,2260,2260,2260,0
20230613,171700,2493374625,2260,2260,2260,2260,0
20230613,171600,2493374625,2260,2260,2260,2260,0
20230613,171500,2493374625,2260,2260,2260,2260,29931
20230613,171400,2493374625,2260,2260,2260,2260,0
20230613,171300,2493374625,2260,2260,2260,2260,0
20230613,171200,2493374625,2260,2260,2260,2260,0
20230613,171100,2493374625,2260,2260,2260,2260,0
20230613,171000,2493374625,2260,2260,2260,2260,0
20230613,170900,2493374625,2260,2260,2260,2260,0
20230613,170800,2493374625,2260,2260,2260,2260,0
20230613,170700,2493374625,2260,2260,2260,2260,0
20230613,170600,2493374625,2260,2260,2260,2260,0
20230613,170500,2493374625,2260,2260,2260,2260,0
20230613,170400,2493374625,2260,2260,2260,2260,0
20230613,170300,2493374625,2260,2260,2260,2260,0
20230613,170200,2493374625,2260,2260,2260,2260,0
20230613,170100,2493374625,2260,2260,2260,2260,0
20230613,170000,2493374625,2260,2260,2260,2260,0
20230613,165900,2493374625,2260,2260,2260,2260,0
20230613,165800,2493374625,2260,2260,2260,2260,0
20230613,165700,2493374625,2260,2260,2260,2260,0
20230613,165600,2493374625,2260,2260,2260,2260,0
20230613,165500,2493374625,2260,2260,2260,2260,0
20230613,165400,2493374625,2260,2260,2260,2260,0
20230613,165300,2493374625,2260,2260,2260,2260,0
20230613,165200,2493374625,2260,2260,2260,2260,0
20230613,165100,2493374625,2260,2260,2260,2260,0
20230613,165000,2493374625,2260,2260,2260,2260,0
20230613,164900,2493374625,2260,2260,2260,2260,0
20230613,164800,2493374625,2260,2260,2260,2260,0
20230613,164700,2493374625,2260,2260,2260,2260,0
20230613,164600,2493374625,2260,2260,2260,2260,0
20230613,164500,2493374625,2260,2260,2260,2260,29931
20230613,164400,2493374625,2260,2260,2260,2260,0
20230613,164300,2493374625,2260,2260,2260,2260,0
20230613,164200,2493374625,2260,2260,2260,2260,0
20230613,164100,2493374625,2260,2260,2260,2260,0
20230613,164000,2493374625,2260,2260,2260,2260,0
20230613,163900,2493374625,2260,2260,2260,2260,0
20230613,163800,2493374625,2260,2260,2260,2260,0
20230613,163700,2493374625,2260,2260,2260,2260,0
20230613,163600,2493374625,2260,2260,2260,2260,0
20230613,163500,2493374625,2260,2260,2260,2260,0
20230613,163400,2493374625,2260,2260,2260,2260,0
20230613,163300,2493374625,2260,2260,2260,2260,0
20230613,163200,2493374625,2260,2260,2260,2260,0
20230613,163100,2493374625,2260,2260,2260,2260,0
20230613,163000,2493374625,2260,2260,2260,2260,0
20230613,162900,2493374625,2260,2260,2260,2260,0
20230613,162800,2493374625,2260,2260,2260,2260,0
20230613,162700,2493374625,2260,2260,2260,2260,0
20230613,162600,2493374625,2260,2260,2260,2260,0
20230613,162500,2493374625,2260,2260,2260,2260,0
20230613,162400,2493374625,2260,2260,2260,2260,0
20230613,162300,2493374625,2260,2260,2260,2260,0
20230613,162200,2493374625,2260,2260,2260,2260,0
20230613,162100,2493374625,2260,2260,2260,2260,0
20230613,162000,2493374625,2260,2260,2260,2260,0
20230613,161900,2493374625,2260,2260,2260,2260,0
20230613,161800,2493374625,2260,2260,2260,2260,0
20230613,161700,2493374625,2260,2260,2260,2260,0
20230613,161600,2493374625,2260,2260,2260,2260,0
20230613,161500,2493374625,2260,2260,2260,2260,29931
20230613,161400,2493374625,2260,2260,2260,2260,0
20230613,161300,2493374625,2260,2260,2260,2260,0
20230613,161200,2493374625,2260,2260,2260,2260,0
20230613,161100,2493374625,2260,2260,2260,2260,0
20230613,161000,2493374625,2260,2260,2260,2260,0
20230613,160900,2493374625,2260,2260,2260,2260,0
20230613,160800,2493374625,2260,2260,2260,2260,0
20230613,160700,2493374625,2260,2260,2260,2260,0
20230613,160600,2493374625,2260,2260,2260,2260,0
20230613,160500,2493374625,2260,2260,2260,2260,0
20230613,160400,2493374625,2260,2260,2260,2260,0
20230613,160300,2493374625,2260,2260,2260,2260,0
20230613,160200,2493374625,2260,2260,2260,2260,0
20230613,160100,2493374625,2260,2260,2260,2260,0
20230613,160000,2493374625,2260,2260,2260,2260,0
20230613,155900,2493374625,2260,2260,2260,2260,0
20230613,155800,2493374625,2260,2260,2260,2260,0
20230613,155700,2493374625,2260,2260,2260,2260,0
20230613,155600,2493374625,2260,2260,2260,2260,0
20230613,155500,2493374625,2260,2260,2260,2260,0
20230613,155400,2493374625,2260,2260,2260,2260,0
20230613,155300,2493374625,2260,2260,2260,2260,0
20230613,155200,2493374625,2260,2260,2260,2260,0
20230613,155100,2493374625,2260,2260,2260,2260,0
20230613,155000,2493374625,2260,2260,2260,2260,0
20230613,154900,2493374625,2260,2260,2260,2260,0
20230613,154800,2493374625,2260,2260,2260,2260,0
20230613,154700,2493374625,2260,2260,2260,2260,0
20230613,154600,2493374625,2260,2260,2260,2260,0
20230613,154500,2493374625,2260,2260,2260,2260,29931
20230613,154400,2493374625,2260,2260,2260,2260,0
20230613,154300,2493374625,2260,2260,2260,2260,0
20230613,154200,2493374625,2260,2260,2260,2260,0
20230613,154100,2493374625,2260,2260,2260,2260,0
20230613,154000,2493374625,2260,2260,2260,2260,0
20230613,153900,2493374625,2260,2260,2260,2260,0
20230613,153800,2493374625,2260,2260,2260,2260,0
20230613,153700,2493374625,2260,2260,2260,2260,0
20230613,153600,2493374625,2260,2260,2260,2260,0
20230613,153500,2493374625,2260,2260,2260,2260,0
20230613,153400,2493374625,2260,2260,2260,2260,0
20230613,153300,2493374625,2260,2260,2260,2260,0
20230613,153200,2493374625,2260,2260,2260,2260,0
20230613,153100,2493374625,2260,2260,2260,2260,0
20230613,153000,2493374625,2260,2260,2260,2260,29931
20230613,152900,2425730565,2265,2265,2265,2265,0
20230613,152800,2425730565,2265,2265,2265,2265,0
20230613,152700,2425730565,2265,2265,2265,2265,0
20230613,152600,2425730565,2265,2265,2265,2265,0
20230613,152500,2425730565,2265,2265,2265,2265,0
20230613,152400,2425730565,2265,2265,2265,2265,0
20230613,152300,2425730565,2265,2265,2265,2265,0
20230613,152200,2425730565,2265,2265,2265,2265,0
20230613,152100,2425730565,2265,2265,2265,2265,0
20230613,152000,2425730565,2265,2265,2265,2265,0
20230613,151900,2425730565,2265,2255,2265,2250,3558
20230613,151800,2417706550,2255,2245,2255,2245,1161
20230613,151700,2415093530,2250,2250,2255,2250,3129
20230613,151600,2408053215,2250,2245,2250,2245,821
20230613,151500,2406206465,2250,2245,2250,2245,1501
20230613,151400,2402829370,2245,2245,2250,2245,2887
20230613,151300,2396348050,2245,2250,2250,2245,702
20230613,151200,2394769050,2250,2250,2250,2245,5508
20230613,151100,2382401055,2250,2250,2250,2245,1797
20230613,151000,2378360240,2250,2260,2260,2245,9813
20230613,150900,2356286990,2260,2255,2260,2255,5453
20230613,150800,2343988390,2255,2255,2255,2255,78
20230613,150700,2343812500,2255,2250,2260,2250,844
20230613,150600,2341908060,2250,2255,2255,2250,1189
20230613,150500,2339227380,2260,2255,2260,2255,244
20230613,150400,2338677150,2260,2260,2260,2255,799
20230613,150300,2336871425,2260,2260,2260,2260,1
20230613,150200,2336869165,2260,2260,2260,2255,199
20230613,150100,2336419910,2260,2245,2260,2245,1902
20230613,150000,2332144995,2250,2245,2250,2245,6
20230613,145900,2332131505,2245,2245,2255,2240,14906
20230613,145800,2298667580,2245,2255,2260,2245,4446
20230613,145700,2288662170,2255,2250,2255,2250,993
20230613,145600,2286425665,2255,2250,2255,2250,1439
20230613,145500,2283187785,2255,2255,2255,2255,88
20230613,145400,2282989345,2250,2255,2260,2250,7565
20230613,145300,2265939650,2255,2265,2265,2255,2468
20230613,145200,2260367655,2255,2265,2265,2255,80
20230613,145100,2260186475,2265,2265,2265,2265,1225
20230613,145000,2257411850,2265,2265,2265,2260,5
20230613,144900,2257400535,2265,2255,2265,2255,5671
20230613,144800,2244611100,2255,2255,2260,2255,2082
20230613,144700,2239913550,2260,2270,2270,2260,4773
20230613,144600,2229121430,2270,2265,2270,2265,451
20230613,144500,2228099910,2265,2270,2270,2260,2029
20230613,144400,2223509805,2270,2270,2275,2270,4179
20230613,144300,2214021465,2265,2270,2275,2265,8885
20230613,144200,2193852595,2270,2270,2270,2270,302
20230613,144100,2193167055,2270,2265,2270,2265,1658
20230613,144000,2189411540,2270,2275,2275,2270,3724
20230613,143900,2180953055,2275,2280,2280,2275,1168
20230613,143800,2178290085,2280,2275,2280,2275,646
20230613,143700,2176820380,2280,2275,2280,2275,193
20230613,143600,2176381200,2280,2280,2280,2275,1815
20230613,143500,2172252060,2275,2275,2280,2275,5395
20230613,143400,2159965905,2280,2285,2290,2275,9211
20230613,143300,2138927840,2285,2285,2285,2280,17484
20230613,143200,2099041815,2275,2280,2285,2275,8090
20230613,143100,2080596615,2275,2275,2280,2270,4722
20230613,143000,2069852480,2275,2275,2280,2270,4137
20230613,142900,2060440895,2275,2270,2275,2270,2318
20230613,142800,2055179030,2270,2270,2270,2270,5602
20230613,142700,2042462490,2260,2270,2270,2260,203
20230613,142600,2042001690,2270,2270,2270,2265,3078
20230613,142500,2035029130,2270,2270,2270,2265,1193
20230613,142400,2032321045,2270,2270,2270,2265,433
20230613,142300,2031339850,2265,2265,2270,2265,2999
20230613,142200,2024545110,2265,2265,2265,2265,585
20230613,142100,2023220085,2265,2270,2270,2260,2013
20230613,142000,2018650890,2270,2265,2270,2260,287
20230613,141900,2018001955,2265,2265,2270,2265,1732
20230613,141800,2014078700,2270,2270,2275,2265,4059
20230613,141700,2004877745,2275,2275,2275,2265,6476
20230613,141600,1990174360,2275,2275,2275,2270,1464
20230613,141500,1986844335,2275,2270,2275,2270,1346
20230613,141400,1983788690,2275,2265,2275,2265,1692
20230613,141300,1979949045,2265,2265,2265,2265,335
20230613,141200,1979190270,2270,2265,2270,2265,5398
20230613,141100,1966963755,2270,2265,2270,2265,1340
20230613,141000,1963922955,2270,2265,2275,2265,3366
20230613,140900,1956274340,2270,2265,2270,2265,9153
20230613,140800,1935517170,2265,2260,2265,2260,616
20230613,140700,1934124985,2260,2265,2270,2260,4010
20230613,140600,1925057325,2265,2265,2265,2265,1428
20230613,140500,1921822905,2265,2260,2265,2255,26663
20230613,140400,1861561950,2255,2250,2255,2245,11997
20230613,140300,1834528675,2250,2255,2255,2245,6130
20230613,140200,1820748600,2255,2255,2255,2255,128
20230613,140100,1820459960,2255,2255,2255,2250,707
20230613,140000,1818869150,2255,2250,2255,2250,6509
20230613,135900,1804223450,2250,2245,2250,2245,1890
20230613,135800,1799970975,2250,2250,2250,2250,301
20230613,135700,1799293725,2250,2250,2250,2250,552
20230613,135600,1798051725,2250,2250,2250,2250,10
20230613,135500,1798029225,2250,2250,2250,2245,104
20230613,135400,1797795725,2245,2245,2250,2245,2230
20230613,135300,1792789350,2250,2250,2250,2250,255
20230613,135200,1792215600,2250,2250,2250,2245,161
20230613,135100,1791853850,2250,2250,2250,2245,456
20230613,135000,1790830115,2250,2245,2250,2245,153
20230613,134900,1790486620,2250,2250,2250,2250,0
20230613,134800,1790486620,2250,2250,2250,2250,1
20230613,134700,1790484370,2250,2250,2250,2250,35
20230613,134600,1790405620,2245,2245,2250,2245,615
20230613,134500,1789022420,2250,2250,2250,2250,2
20230613,134400,1789017920,2245,2250,2250,2245,2703
20230613,134300,1782949670,2250,2250,2250,2250,1
20230613,134200,1782947420,2250,2250,2250,2245,903
20230613,134100,1780920170,2245,2250,2250,2245,1628
20230613,134000,1777257920,2250,2250,2250,2250,82
20230613,133900,1777073420,2250,2255,2255,2245,656
20230613,133800,1775596675,2255,2255,2255,2255,2
20230613,133700,1775592165,2255,2255,2255,2255,519
20230613,133600,1774421820,2255,2255,2255,2245,1004
20230613,133500,1772157810,2255,2250,2255,2245,1574
20230613,133400,1768612970,2250,2250,2250,2245,461
20230613,133300,1767575990,2250,2250,2250,2245,50
20230613,133200,1767463625,2250,2250,2250,2250,1377
20230613,133100,1764365375,2250,2255,2255,2250,475
20230613,133000,1763294960,2255,2255,2255,2255,6
20230613,132900,1763281430,2250,2255,2255,2250,529
20230613,132800,1762091035,2250,2255,2255,2250,511
20230613,132700,1760941230,2255,2255,2255,2255,1
20230613,132600,1760938975,2255,2255,2255,2255,201
20230613,132500,1760485720,2250,2255,2255,2250,2507
20230613,132400,1754844945,2255,2260,2260,2255,306
20230613,132300,1754154905,2255,2255,2260,2255,340
20230613,132200,1753388180,2250,2250,2260,2250,342
20230613,132100,1752618660,2260,2250,2260,2250,13
20230613,132000,1752589380,2260,2255,2260,2255,771
20230613,131900,1750849420,2260,2260,2260,2260,919
20230613,131800,1748772480,2260,2260,2260,2260,1015
20230613,131700,1746478580,2260,2260,2260,2260,2
20230613,131600,1746474060,2260,2260,2260,2250,192
20230613,131500,1746040600,2260,2255,2260,2255,1000
20230613,131400,1743780625,2260,2260,2260,2260,44
20230613,131300,1743681185,2260,2260,2260,2260,104
20230613,131200,1743446145,2250,2260,2260,2250,1036
20230613,131100,1741114785,2255,2255,2255,2255,30
20230613,131000,1741047135,2260,2260,2260,2260,1
20230613,130900,1741044875,2260,2255,2260,2255,1554
20230613,130800,1737540595,2255,2255,2255,2255,1
20230613,130700,1737538340,2255,2255,2255,2255,11
20230613,130600,1737513535,2255,2250,2255,2250,403
20230613,130500,1736606775,2250,2255,2255,2245,4277
20230613,130400,1726995960,2260,2260,2260,2260,2
20230613,130300,1726991440,2260,2260,2260,2250,5789
20230613,130200,1713966130,2260,2255,2260,2250,6805
20230613,130100,1698626060,2255,2250,2255,2250,1473
20230613,130000,1695311565,2255,2250,2255,2250,464
20230613,125900,1694267555,2250,2255,2255,2250,1135
20230613,125800,1691713800,2255,2250,2255,2250,101
20230613,125700,1691486480,2255,2255,2255,2255,2004
20230613,125600,1686967460,2255,2255,2255,2250,20
20230613,125500,1686922450,2250,2255,2255,2250,353
20230613,125400,1686128185,2250,2250,2250,2250,138
20230613,125300,1685817685,2250,2250,2255,2245,777
20230613,125200,1684068975,2245,2250,2250,2245,771
20230613,125100,1682338075,2250,2245,2250,2245,601
20230613,125000,1680986325,2250,2250,2250,2245,515
20230613,124900,1679827725,2250,2250,2255,2250,274
20230613,124800,1679211210,2250,2250,2255,2250,256
20230613,124700,1678634080,2255,2250,2255,2250,62
20230613,124600,1678494570,2255,2250,2255,2250,254
20230613,124500,1677923060,2255,2250,2255,2250,1384
20230613,124400,1674809050,2250,2250,2250,2250,50
20230613,124300,1674696550,2255,2255,2255,2255,23
20230613,124200,1674644685,2255,2255,2255,2255,117
20230613,124100,1674380850,2250,2250,2250,2250,0
20230613,124000,1674380850,2250,2250,2250,2250,10362
20230613,123900,1651066350,2250,2245,2250,2245,1003
20230613,123800,1648814605,2245,2250,2250,2245,450
20230613,123700,1647804340,2245,2250,2250,2245,1001
20230613,123600,1645554340,2250,2245,2250,2245,3
20230613,123500,1645547595,2250,2255,2255,2250,2271
20230613,123400,1640437795,2255,2255,2255,2255,51
20230613,123300,1640322790,2250,2255,2255,2250,2
20230613,123200,1640318285,2255,2250,2255,2250,296
20230613,123100,1639652265,2250,2250,2255,2250,259
20230613,123000,1639069510,2255,2255,2255,2255,0
20230613,122900,1639069510,2255,2250,2255,2250,2861
20230613,122800,1632618255,2250,2255,2255,2250,302
20230613,122700,1631938745,2255,2255,2255,2250,804
20230613,122600,1630128225,2250,2250,2255,2250,6503
20230613,122500,1615476475,2250,2245,2255,2245,3719
20230613,122400,1607117615,2255,2245,2255,2245,41787
20230613,122300,1513204355,2240,2240,2240,2240,3780
20230613,122200,1504737155,2245,2245,2245,2245,1
20230613,122100,1504734910,2245,2245,2245,2245,223
20230613,122000,1504234275,2245,2245,2245,2245,25
20230613,121900,1504178150,2245,2245,2245,2245,400
20230613,121800,1503280150,2240,2245,2245,2240,102
20230613,121700,1503051660,2240,2250,2250,2240,2511
20230613,121600,1497414465,2250,2245,2250,2240,599
20230613,121500,1496069710,2250,2250,2250,2245,2224
20230613,121400,1491065725,2250,2250,2250,2250,0
20230613,121300,1491065725,2250,2245,2250,2245,783
20230613,121200,1489307875,2245,2240,2245,2240,3644
20230613,121100,1481128070,2245,2245,2245,2240,1519
20230613,121000,1477722920,2250,2240,2250,2240,91576
20230613,120900,1272584330,2240,2240,2240,2240,536
20230613,120800,1271383690,2245,2245,2245,2245,100
20230613,120700,1271159190,2245,2245,2245,2245,198
20230613,120600,1270714680,2245,2240,2245,2240,109
20230613,120500,1270470515,2245,2240,2245,2240,642
20230613,120400,1269032430,2240,2240,2240,2240,359
20230613,120300,1268228270,2240,2245,2245,2240,4515
20230613,120200,1258109595,2245,2245,2245,2240,7578
20230613,120100,1241125275,2250,2250,2250,2250,726
20230613,120000,1239491775,2255,2255,2255,2250,897
20230613,115900,1237473510,2255,2250,2255,2250,564
20230613,115800,1236204490,2250,2250,2250,2245,2074
20230613,115700,1231538585,2250,2250,2250,2250,1440
20230613,115600,1228298585,2255,2250,2255,2250,198
20230613,115500,1227853080,2250,2250,2250,2250,1914
20230613,115400,1223546580,2245,2250,2250,2245,12
20230613,115300,1223519585,2250,2250,2250,2250,1003
20230613,115200,1221262835,2250,2250,2250,2250,156
20230613,115100,1220911835,2245,2245,2245,2245,631
20230613,115000,1219495240,2250,2250,2250,2245,1369
20230613,114900,1216415040,2255,2255,2255,2255,11
20230613,114800,1216390235,2250,2250,2250,2250,0
20230613,114700,1216390235,2250,2255,2255,2250,806
20230613,114600,1214574485,2255,2255,2255,2250,103
20230613,114500,1214342720,2250,2255,2255,2250,1103
20230613,114400,1211860960,2250,2250,2250,2250,89
20230613,114300,1211660710,2255,2255,2255,2255,659
20230613,114200,1210174665,2255,2255,2255,2255,23
20230613,114100,1210122800,2255,2250,2255,2250,26
20230613,114000,1210064290,2250,2250,2250,2250,427
20230613,113900,1209103540,2255,2250,2255,2250,248
20230613,113800,1208545530,2255,2255,2255,2250,5870
20230613,113700,1195331390,2255,2255,2255,2250,117
20230613,113600,1195067630,2255,2245,2255,2245,299
20230613,113500,1194394895,2250,2255,2255,2250,32
20230613,113400,1194322890,2255,2250,2255,2250,716
20230613,113300,1192708965,2250,2250,2250,2250,57
20230613,113200,1192580715,2250,2255,2255,2245,844
20230613,113100,1190681920,2255,2250,2255,2240,3608
20230613,113000,1182594415,2260,2260,2260,2250,4802
20230613,112900,1171783600,2250,2250,2270,2250,10394
20230613,112800,1148329590,2255,2245,2255,2240,18094
20230613,112700,1107655945,2250,2240,2250,2240,7098
20230613,112600,1091735930,2245,2245,2245,2240,770
20230613,112500,1090008835,2245,2245,2250,2245,156
20230613,112400,1089658600,2250,2240,2250,2240,35
20230613,112300,1089579875,2250,2250,2250,2250,1
20230613,112200,1089577625,2250,2240,2250,2240,18799
20230613,112100,1047402955,2245,2235,2245,2235,7783
20230613,112000,1029979160,2235,2240,2240,2235,203
20230613,111900,1029525440,2240,2240,2240,2240,29
20230613,111800,1029460480,2240,2245,2245,2240,181
20230613,111700,1029054185,2245,2240,2245,2240,1529
20230613,111600,1025629215,2240,2240,2240,2240,274
20230613,111500,1025015455,2240,2230,2240,2230,2501
20230613,111400,1019438215,2240,2230,2240,2230,5
20230613,111300,1019427045,2230,2245,2245,2230,750
20230613,111200,1017750870,2245,2240,2245,2240,4
20230613,111100,1017741900,2240,2240,2240,2240,59
20230613,111000,1017609740,2240,2240,2240,2240,7
20230613,110900,1017594060,2240,2230,2245,2230,1256
20230613,110800,1014779525,2235,2240,2240,2235,2448
20230613,110700,1009306005,2240,2240,2240,2240,0
20230613,110600,1009306005,2240,2245,2245,2235,772
20230613,110500,1007574235,2245,2235,2245,2235,21006
20230613,110400,960546935,2230,2225,2230,2225,14627
20230613,110300,927978725,2225,2235,2235,2225,1777
20230613,110200,924016025,2230,2225,2230,2225,4148
20230613,110100,914785475,2225,2220,2225,2220,1892
20230613,110000,910585230,2225,2230,2230,2225,3222
20230613,105900,903416275,2230,2225,2230,2225,187
20230613,105800,903000075,2225,2225,2225,2220,133
20230613,105700,902704800,2225,2225,2225,2225,12
20230613,105600,902678100,2225,2230,2230,2225,4828
20230613,105500,891935795,2230,2235,2235,2230,30
20230613,105400,891868845,2235,2230,2235,2230,981
20230613,105300,889677385,2235,2235,2235,2235,65
20230613,105200,889532110,2235,2230,2235,2230,448
20230613,105100,888531030,2235,2225,2235,2225,4594
20230613,105000,878304760,2220,2225,2225,2220,663
20230613,104900,876832885,2220,2215,2220,2215,4342
20230613,104800,867205205,2215,2210,2215,2205,14441
20230613,104700,835289515,2210,2215,2215,2210,954
20230613,104600,833177775,2215,2215,2220,2215,601
20230613,104500,831846555,2215,2220,2220,2215,905
20230613,104400,829841955,2215,2215,2220,2215,433
20230613,104300,828882850,2215,2210,2220,2210,2670
20230613,104200,822974790,2210,2210,2210,2205,678
20230613,104100,821477590,2210,2210,2215,2210,4387
20230613,104000,811782070,2210,2215,2215,2210,725
20230613,103900,810179815,2210,2210,2210,2205,2268
20230613,103800,805168920,2210,2220,2220,2210,4666
20230613,103700,794833775,2220,2220,2220,2220,112
20230613,103600,794585135,2215,2215,2220,2215,390
20230613,103500,793721080,2215,2220,2225,2215,11518
20230613,103400,768149195,2225,2220,2225,2220,1283
20230613,103300,765300780,2225,2220,2225,2220,12410
20230613,103200,737749060,2225,2225,2230,2225,1883
20230613,103100,733559380,2230,2230,2230,2230,10
20230613,103000,733537080,2230,2225,2230,2225,621
20230613,102900,732155250,2230,2230,2230,2225,113
20230613,102800,731903810,2225,2230,2230,2225,4
20230613,102700,731894895,2230,2230,2230,2225,3230
20230613,102600,724708055,2230,2230,2230,2230,13
20230613,102500,724679065,2230,2225,2230,2225,4718
20230613,102400,714181450,2230,2230,2230,2230,117
20230613,102300,713920540,2225,2230,2230,2225,2306
20230613,102200,708788160,2230,2230,2230,2230,333
20230613,102100,708045570,2230,2225,2230,2225,4107
20230613,102000,698905980,2225,2225,2225,2225,40
20230613,101900,698816980,2225,2225,2225,2220,1581
20230613,101800,695306755,2225,2225,2225,2225,0
20230613,101700,695306755,2225,2220,2225,2220,4
20230613,101600,695297870,2225,2220,2230,2220,172
20230613,101500,694915995,2230,2225,2230,2220,10869
20230613,101400,670783805,2225,2225,2225,2225,6222
20230613,101300,656939855,2230,2230,2230,2230,198
20230613,101200,656498315,2230,2225,2230,2225,455
20230613,101100,655483940,2230,2225,2230,2225,5
20230613,101000,655472795,2230,2235,2235,2230,6628
20230613,100900,640691845,2235,2235,2235,2230,1671
20230613,100800,636957760,2240,2240,2240,2240,12
20230613,100700,636930880,2230,2230,2230,2230,90
20230613,100600,636730180,2240,2245,2245,2240,8
20230613,100500,636712235,2245,2235,2245,2235,1896
20230613,100400,632465195,2225,2225,2240,2225,1823
20230613,100300,628408975,2240,2230,2240,2230,6310
20230613,100200,614337665,2240,2240,2240,2240,0
20230613,100100,614337665,2240,2235,2240,2230,10124
20230613,100000,591738740,2240,2230,2240,2230,603
20230613,095900,590393785,2240,2240,2245,2230,14265
20230613,095800,558489985,2245,2250,2250,2245,844
20230613,095700,556594925,2250,2250,2250,2250,2592
20230613,095600,550762925,2250,2250,2255,2250,5464
20230613,095500,538468315,2245,2245,2245,2245,603
20230613,095400,537114580,2245,2245,2250,2240,1959
20230613,095300,532715120,2250,2250,2250,2245,967
20230613,095200,530539375,2245,2245,2250,2245,3775
20230613,095100,522054345,2250,2250,2250,2245,2007
20230613,095000,517547470,2250,2235,2250,2235,11856
20230613,094900,490989360,2230,2235,2235,2230,1327
20230613,094800,488025015,2235,2230,2235,2230,1404
20230613,094700,484894075,2230,2230,2235,2230,3540
20230613,094600,476999870,2230,2230,2230,2230,5659
20230613,094500,464380300,2230,2230,2230,2230,2970
20230613,094400,457757200,2230,2230,2230,2230,1586
20230613,094300,454220420,2230,2230,2230,2230,1840
20230613,094200,450117220,2230,2230,2230,2230,1012
20230613,094100,447860460,2230,2230,2230,2230,3335
20230613,094000,440423410,2230,2230,2230,2230,689
20230613,093900,438886940,2230,2235,2235,2230,1648
20230613,093800,435205210,2235,2235,2240,2235,403
20230613,093700,434304375,2235,2235,2235,2235,3922
20230613,093600,425538705,2235,2230,2235,2225,1987
20230613,093500,421112005,2230,2225,2235,2225,211
20230613,093400,420641745,2225,2230,2230,2225,2565
20230613,093300,414924250,2230,2235,2235,2230,6217
20230613,093200,401059805,2235,2240,2240,2235,8840
20230613,093100,381300115,2240,2245,2250,2235,6708
20230613,093000,366257140,2240,2225,2240,2225,11038
20230613,092900,341609175,2225,2225,2225,2225,1125
20230613,092800,339106050,2225,2230,2230,2225,1756
20230613,092700,335198945,2225,2230,2230,2225,367
20230613,092600,334381535,2230,2230,2230,2230,264
20230613,092500,333792815,2230,2235,2235,2230,1852
20230613,092400,329661565,2235,2240,2240,2235,5965
20230613,092300,316315935,2235,2235,2235,2230,5482
20230613,092200,304072445,2235,2225,2235,2220,3499
20230613,092100,296286420,2220,2220,2225,2220,1424
20230613,092000,293124920,2225,2215,2225,2215,2802
20230613,091900,286916465,2210,2225,2230,2210,4147
20230613,091800,277713245,2220,2220,2220,2220,7610
20230613,091700,260819045,2230,2220,2230,2220,7747
20230613,091600,243564930,2225,2210,2225,2210,10231
20230613,091500,220866220,2210,2205,2210,2205,1129
20230613,091400,218371645,2205,2215,2225,2205,4837
20230613,091300,207679465,2210,2225,2225,2210,5433
20230613,091200,195633335,2220,2210,2220,2200,14417
20230613,091100,163775060,2210,2205,2210,2205,2972
20230613,091000,157210025,2210,2200,2210,2200,3320
20230613,090900,149894665,2200,2200,2210,2200,2415
20230613,090800,144578360,2200,2205,2210,2200,4436
20230613,090700,134802835,2205,2205,2205,2200,1360
20230613,090600,131809235,2205,2210,2210,2200,2420
20230613,090500,126474435,2205,2220,2220,2205,2932
20230613,090400,120008430,2210,2215,2225,2210,13884
20230613,090300,89298625,2210,2210,2215,2210,1399
20230613,090200,86206575,2210,2210,2210,2210,4788
20230613,090100,75625095,2210,2215,2225,2210,11549
20230613,090000,50080065,2215,2215,2230,2215,20605