stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183300,145233574725,2735,2735,2735,2735,257497
20230613,183200,145233574725,2735,2735,2735,2735,0
20230613,183100,145233574725,2735,2735,2735,2735,0
20230613,183000,145233574725,2735,2735,2735,2735,0
20230613,182900,145233574725,2735,2735,2735,2735,0
20230613,182800,145233574725,2735,2735,2735,2735,0
20230613,182700,145233574725,2735,2735,2735,2735,0
20230613,182600,145233574725,2735,2735,2735,2735,0
20230613,182500,145233574725,2735,2735,2735,2735,0
20230613,182400,145233574725,2735,2735,2735,2735,0
20230613,182300,145233574725,2735,2735,2735,2735,0
20230613,182200,145233574725,2735,2735,2735,2735,0
20230613,182100,145233574725,2735,2735,2735,2735,0
20230613,182000,145233574725,2735,2735,2735,2735,0
20230613,181900,145233574725,2735,2735,2735,2735,0
20230613,181800,145233574725,2735,2735,2735,2735,0
20230613,181700,145233574725,2735,2735,2735,2735,0
20230613,181600,145233574725,2735,2735,2735,2735,0
20230613,181500,145233574725,2735,2735,2735,2735,0
20230613,181400,145233574725,2735,2735,2735,2735,0
20230613,181300,145233574725,2735,2735,2735,2735,0
20230613,181200,145233574725,2735,2735,2735,2735,0
20230613,181100,145233574725,2735,2735,2735,2735,0
20230613,181000,145233574725,2735,2735,2735,2735,0
20230613,180900,145233574725,2735,2735,2735,2735,0
20230613,180800,145233574725,2735,2735,2735,2735,0
20230613,180700,145233574725,2735,2735,2735,2735,0
20230613,180600,145233574725,2735,2735,2735,2735,0
20230613,180500,145233574725,2735,2735,2735,2735,0
20230613,180400,145233574725,2735,2735,2735,2735,0
20230613,180300,145233574725,2735,2735,2735,2735,257497
20230613,180200,145233574725,2735,2735,2735,2735,0
20230613,180100,145233574725,2735,2735,2735,2735,0
20230613,180000,145233574725,2735,2735,2735,2735,0
20230613,175900,145233574725,2735,2735,2735,2735,0
20230613,175800,145233574725,2735,2735,2735,2735,0
20230613,175700,145233574725,2735,2735,2735,2735,0
20230613,175600,145233574725,2735,2735,2735,2735,0
20230613,175500,145233574725,2735,2735,2735,2735,0
20230613,175400,145233574725,2735,2735,2735,2735,0
20230613,175300,145233574725,2735,2735,2735,2735,0
20230613,175200,145233574725,2735,2735,2735,2735,0
20230613,175100,145233574725,2735,2735,2735,2735,0
20230613,175000,145233574725,2735,2735,2735,2735,0
20230613,174900,145233574725,2735,2735,2735,2735,0
20230613,174800,145233574725,2735,2735,2735,2735,0
20230613,174700,145233574725,2735,2735,2735,2735,0
20230613,174600,145233574725,2735,2735,2735,2735,0
20230613,174500,145233574725,2735,2735,2735,2735,0
20230613,174400,145233574725,2735,2735,2735,2735,0
20230613,174300,145233574725,2735,2735,2735,2735,0
20230613,174200,145233574725,2735,2735,2735,2735,0
20230613,174100,145233574725,2735,2735,2735,2735,0
20230613,174000,145233574725,2735,2735,2735,2735,0
20230613,173900,145233574725,2735,2735,2735,2735,0
20230613,173800,145233574725,2735,2735,2735,2735,0
20230613,173700,145233574725,2735,2735,2735,2735,0
20230613,173600,145233574725,2735,2735,2735,2735,0
20230613,173500,145233574725,2735,2735,2735,2735,0
20230613,173400,145233574725,2735,2735,2735,2735,0
20230613,173300,145233574725,2735,2735,2735,2735,257497
20230613,173200,145233574725,2735,2735,2735,2735,0
20230613,173100,145233574725,2735,2735,2735,2735,0
20230613,173000,145233574725,2735,2735,2735,2735,0
20230613,172900,145233574725,2735,2735,2735,2735,0
20230613,172800,145233574725,2735,2735,2735,2735,0
20230613,172700,145233574725,2735,2735,2735,2735,0
20230613,172600,145233574725,2735,2735,2735,2735,0
20230613,172500,145233574725,2735,2735,2735,2735,0
20230613,172400,145233574725,2735,2735,2735,2735,0
20230613,172300,145233574725,2735,2735,2735,2735,0
20230613,172200,145233574725,2735,2735,2735,2735,0
20230613,172100,145233574725,2735,2735,2735,2735,0
20230613,172000,145233574725,2735,2735,2735,2735,0
20230613,171900,145233574725,2735,2735,2735,2735,0
20230613,171800,145233574725,2735,2735,2735,2735,0
20230613,171700,145233574725,2735,2735,2735,2735,0
20230613,171600,145233574725,2735,2735,2735,2735,0
20230613,171500,145233574725,2735,2735,2735,2735,0
20230613,171400,145233574725,2735,2735,2735,2735,0
20230613,171300,145233574725,2735,2735,2735,2735,0
20230613,171200,145233574725,2735,2735,2735,2735,0
20230613,171100,145233574725,2735,2735,2735,2735,0
20230613,171000,145233574725,2735,2735,2735,2735,0
20230613,170900,145233574725,2735,2735,2735,2735,0
20230613,170800,145233574725,2735,2735,2735,2735,0
20230613,170700,145233574725,2735,2735,2735,2735,0
20230613,170600,145233574725,2735,2735,2735,2735,0
20230613,170500,145233574725,2735,2735,2735,2735,0
20230613,170400,145233574725,2735,2735,2735,2735,0
20230613,170300,145233574725,2735,2735,2735,2735,257497
20230613,170200,145233574725,2735,2735,2735,2735,0
20230613,170100,145233574725,2735,2735,2735,2735,0
20230613,170000,145233574725,2735,2735,2735,2735,0
20230613,165900,145233574725,2735,2735,2735,2735,0
20230613,165800,145233574725,2735,2735,2735,2735,0
20230613,165700,145233574725,2735,2735,2735,2735,0
20230613,165600,145233574725,2735,2735,2735,2735,0
20230613,165500,145233574725,2735,2735,2735,2735,0
20230613,165400,145233574725,2735,2735,2735,2735,0
20230613,165300,145233574725,2735,2735,2735,2735,0
20230613,165200,145233574725,2735,2735,2735,2735,0
20230613,165100,145233574725,2735,2735,2735,2735,0
20230613,165000,145233574725,2735,2735,2735,2735,0
20230613,164900,145233574725,2735,2735,2735,2735,0
20230613,164800,145233574725,2735,2735,2735,2735,0
20230613,164700,145233574725,2735,2735,2735,2735,0
20230613,164600,145233574725,2735,2735,2735,2735,0
20230613,164500,145233574725,2735,2735,2735,2735,0
20230613,164400,145233574725,2735,2735,2735,2735,0
20230613,164300,145233574725,2735,2735,2735,2735,0
20230613,164200,145233574725,2735,2735,2735,2735,0
20230613,164100,145233574725,2735,2735,2735,2735,0
20230613,164000,145233574725,2735,2735,2735,2735,0
20230613,163900,145233574725,2735,2735,2735,2735,0
20230613,163800,145233574725,2735,2735,2735,2735,0
20230613,163700,145233574725,2735,2735,2735,2735,0
20230613,163600,145233574725,2735,2735,2735,2735,0
20230613,163500,145233574725,2735,2735,2735,2735,0
20230613,163400,145233574725,2735,2735,2735,2735,0
20230613,163300,145233574725,2735,2735,2735,2735,257497
20230613,163200,145233574725,2735,2735,2735,2735,0
20230613,163100,145233574725,2735,2735,2735,2735,0
20230613,163000,145233574725,2735,2735,2735,2735,0
20230613,162900,145233574725,2735,2735,2735,2735,0
20230613,162800,145233574725,2735,2735,2735,2735,0
20230613,162700,145233574725,2735,2735,2735,2735,0
20230613,162600,145233574725,2735,2735,2735,2735,0
20230613,162500,145233574725,2735,2735,2735,2735,0
20230613,162400,145233574725,2735,2735,2735,2735,0
20230613,162300,145233574725,2735,2735,2735,2735,0
20230613,162200,145233574725,2735,2735,2735,2735,0
20230613,162100,145233574725,2735,2735,2735,2735,0
20230613,162000,145233574725,2735,2735,2735,2735,0
20230613,161900,145233574725,2735,2735,2735,2735,0
20230613,161800,145233574725,2735,2735,2735,2735,0
20230613,161700,145233574725,2735,2735,2735,2735,0
20230613,161600,145233574725,2735,2735,2735,2735,0
20230613,161500,145233574725,2735,2735,2735,2735,0
20230613,161400,145233574725,2735,2735,2735,2735,0
20230613,161300,145233574725,2735,2735,2735,2735,0
20230613,161200,145233574725,2735,2735,2735,2735,0
20230613,161100,145233574725,2735,2735,2735,2735,0
20230613,161000,145233574725,2735,2735,2735,2735,0
20230613,160900,145233574725,2735,2735,2735,2735,0
20230613,160800,145233574725,2735,2735,2735,2735,0
20230613,160700,145233574725,2735,2735,2735,2735,0
20230613,160600,145233574725,2735,2735,2735,2735,0
20230613,160500,145233574725,2735,2735,2735,2735,0
20230613,160400,145233574725,2735,2735,2735,2735,0
20230613,160300,145233574725,2735,2735,2735,2735,257497
20230613,160200,145233574725,2735,2735,2735,2735,0
20230613,160100,145233574725,2735,2735,2735,2735,0
20230613,160000,145233574725,2735,2735,2735,2735,0
20230613,155900,145233574725,2735,2735,2735,2735,0
20230613,155800,145233574725,2735,2735,2735,2735,0
20230613,155700,145233574725,2735,2735,2735,2735,0
20230613,155600,145233574725,2735,2735,2735,2735,0
20230613,155500,145233574725,2735,2735,2735,2735,0
20230613,155400,145233574725,2735,2735,2735,2735,0
20230613,155300,145233574725,2735,2735,2735,2735,0
20230613,155200,145233574725,2735,2735,2735,2735,0
20230613,155100,145233574725,2735,2735,2735,2735,0
20230613,155000,145233574725,2735,2735,2735,2735,0
20230613,154900,145233574725,2735,2735,2735,2735,0
20230613,154800,145233574725,2735,2735,2735,2735,0
20230613,154700,145233574725,2735,2735,2735,2735,0
20230613,154600,145233574725,2735,2735,2735,2735,0
20230613,154500,145233574725,2735,2735,2735,2735,0
20230613,154400,145233574725,2735,2735,2735,2735,0
20230613,154300,145233574725,2735,2735,2735,2735,0
20230613,154200,145233574725,2735,2735,2735,2735,0
20230613,154100,145233574725,2735,2735,2735,2735,0
20230613,154000,145233574725,2735,2735,2735,2735,0
20230613,153900,145233574725,2735,2735,2735,2735,0
20230613,153800,145233574725,2735,2735,2735,2735,0
20230613,153700,145233574725,2735,2735,2735,2735,0
20230613,153600,145233574725,2735,2735,2735,2735,0
20230613,153500,145233574725,2735,2735,2735,2735,0
20230613,153400,145233574725,2735,2735,2735,2735,0
20230613,153300,145233574725,2735,2735,2735,2735,257497
20230613,153200,145233574725,2735,2735,2735,2735,0
20230613,153100,145233574725,2735,2735,2735,2735,0
20230613,153000,145233574725,2735,2735,2735,2735,257497
20230613,152900,144529320430,2735,2735,2735,2735,0
20230613,152800,144529320430,2735,2735,2735,2735,0
20230613,152700,144529320430,2735,2735,2735,2735,0
20230613,152600,144529320430,2735,2735,2735,2735,0
20230613,152500,144529320430,2735,2735,2735,2735,0
20230613,152400,144529320430,2735,2735,2735,2735,0
20230613,152300,144529320430,2735,2735,2735,2735,0
20230613,152200,144529320430,2735,2735,2735,2735,0
20230613,152100,144529320430,2735,2735,2735,2735,0
20230613,152000,144529320430,2735,2735,2735,2735,0
20230613,151900,144529320430,2735,2730,2735,2725,120843
20230613,151800,144199493115,2735,2735,2735,2725,76856
20230613,151700,143989722620,2725,2725,2735,2720,77630
20230613,151600,143778097505,2725,2730,2730,2720,66339
20230613,151500,143597244095,2730,2730,2735,2720,77281
20230613,151400,143386478155,2730,2730,2735,2725,93812
20230613,151300,143130179200,2730,2735,2740,2730,27892
20230613,151200,143053934360,2735,2745,2750,2735,63673
20230613,151100,142879357230,2745,2750,2755,2745,79382
20230613,151000,142661055285,2745,2730,2750,2720,125729
20230613,150900,142316551700,2720,2715,2730,2710,187169
20230613,150800,141807893430,2715,2720,2725,2710,266909
20230613,150700,141082582495,2725,2730,2730,2720,26257
20230613,150600,141011068685,2725,2730,2730,2720,50334
20230613,150500,140873854885,2725,2720,2730,2720,70201
20230613,150400,140682641110,2720,2725,2730,2720,43748
20230613,150300,140563464365,2725,2715,2735,2715,98993
20230613,150200,140293968675,2720,2720,2720,2710,199364
20230613,150100,139752773705,2720,2735,2735,2715,163404
20230613,150000,139307700595,2735,2740,2745,2730,54754
20230613,145900,139157885790,2745,2745,2750,2740,47884
20230613,145800,139026472400,2750,2750,2755,2740,68357
20230613,145700,138838644700,2750,2755,2755,2750,34129
20230613,145600,138744738980,2755,2760,2760,2750,36315
20230613,145500,138644660610,2760,2760,2765,2750,51739
20230613,145400,138502020765,2765,2765,2765,2755,49343
20230613,145300,138365797580,2760,2750,2760,2750,42317
20230613,145200,138249149795,2755,2740,2755,2740,58401
20230613,145100,138088593510,2740,2735,2745,2735,84574
20230613,145000,137856896905,2740,2730,2740,2725,55964
20230613,144900,137703983990,2725,2745,2745,2720,214018
20230613,144800,137119622355,2745,2755,2760,2740,129698
20230613,144700,136763086680,2755,2760,2760,2750,31310
20230613,144600,136676828240,2755,2750,2760,2750,57942
20230613,144500,136517103570,2750,2755,2760,2750,73169
20230613,144400,136315671175,2755,2760,2765,2755,71523
20230613,144300,136118401235,2765,2765,2765,2760,52134
20230613,144200,135974484085,2765,2765,2770,2760,37285
20230613,144100,135871418495,2765,2775,2775,2760,122077
20230613,144000,135533587420,2775,2785,2785,2770,48217
20230613,143900,135399646435,2790,2785,2790,2780,101079
20230613,143800,135117871300,2785,2780,2790,2780,42525
20230613,143700,134999391010,2785,2775,2785,2770,39527
20230613,143600,134889624995,2770,2760,2775,2760,86480
20230613,143500,134650227930,2760,2770,2770,2755,114659
20230613,143400,134333575445,2765,2775,2775,2765,75249
20230613,143300,134125205115,2775,2775,2785,2770,228284
20230613,143200,133491416175,2775,2760,2775,2755,155572
20230613,143100,133061067845,2760,2745,2760,2740,179314
20230613,143000,132567818085,2745,2735,2750,2730,231709
20230613,142900,131933477095,2730,2735,2735,2705,569578
20230613,142800,130385066770,2730,2750,2760,2730,279657
20230613,142700,129617807135,2750,2765,2770,2745,405206
20230613,142600,128501930125,2770,2805,2805,2765,496073
20230613,142500,127116082950,2805,2805,2810,2800,84401
20230613,142400,126879364040,2805,2805,2810,2805,59495
20230613,142300,126712472490,2805,2810,2815,2805,52415
20230613,142200,126565227630,2810,2820,2820,2810,84606
20230613,142100,126327132580,2820,2815,2820,2815,12740
20230613,142000,126291248320,2815,2820,2825,2815,10656
20230613,141900,126261233565,2825,2825,2825,2820,31632
20230613,141800,126172023010,2820,2830,2830,2820,34352
20230613,141700,126075036065,2830,2830,2835,2830,33158
20230613,141600,125981141135,2830,2835,2835,2830,23447
20230613,141500,125914725270,2835,2835,2835,2830,15029
20230613,141400,125872134125,2835,2835,2835,2830,17641
20230613,141300,125822139940,2825,2830,2835,2825,49848
20230613,141200,125681056375,2830,2820,2835,2820,31838
20230613,141100,125591052360,2820,2825,2825,2820,15160
20230613,141000,125548267415,2825,2825,2825,2820,23748
20230613,140900,125481258600,2825,2825,2830,2820,24709
20230613,140800,125411472650,2825,2820,2825,2815,47994
20230613,140700,125276077120,2820,2815,2825,2815,57989
20230613,140600,125112695675,2815,2805,2815,2800,150453
20230613,140500,124690535230,2805,2810,2815,2805,150573
20230613,140400,124267741495,2815,2820,2825,2810,208969
20230613,140300,123679036575,2820,2825,2830,2820,30886
20230613,140200,123591828955,2825,2830,2830,2820,131869
20230613,140100,123219046205,2830,2830,2835,2830,42342
20230613,140000,123099206705,2835,2830,2840,2830,26480
20230613,135900,123024173260,2830,2830,2835,2830,22045
20230613,135800,122961712460,2830,2830,2835,2830,19625
20230613,135700,122906149560,2835,2830,2835,2830,22742
20230613,135600,122841734255,2835,2830,2835,2830,21482
20230613,135500,122780920040,2830,2835,2835,2830,22483
20230613,135400,122717201185,2835,2830,2835,2830,20415
20230613,135300,122659401770,2830,2830,2835,2830,41714
20230613,135200,122541347895,2830,2845,2845,2830,68469
20230613,135100,122347287035,2840,2825,2840,2825,56386
20230613,135000,122187557950,2830,2830,2830,2825,35446
20230613,134900,122087287785,2830,2825,2830,2820,75538
20230613,134800,121874007630,2825,2835,2835,2820,229456
20230613,134700,121225480800,2835,2835,2845,2830,84453
20230613,134600,120985905535,2835,2840,2845,2835,51859
20230613,134500,120838670250,2845,2860,2860,2840,187452
20230613,134400,120304630705,2855,2855,2860,2855,19393
20230613,134300,120249251675,2860,2860,2860,2855,31273
20230613,134200,120159955760,2855,2855,2860,2855,20797
20230613,134100,120100560655,2855,2855,2860,2855,20668
20230613,134000,120041513870,2855,2860,2860,2855,21518
20230613,133900,119980052725,2860,2845,2860,2845,41472
20230613,133800,119861842020,2845,2840,2850,2840,60476
20230613,133700,119689871290,2840,2845,2850,2840,66403
20230613,133600,119500935430,2845,2850,2850,2840,85287
20230613,133500,119258386070,2850,2855,2860,2845,80573
20230613,133400,119028752970,2860,2860,2865,2855,44955
20230613,133300,118900191735,2860,2860,2865,2860,56584
20230613,133200,118738316015,2860,2850,2860,2850,46329
20230613,133100,118606022380,2850,2845,2855,2840,115756
20230613,133000,118276518490,2840,2860,2865,2840,297873
20230613,132900,117427546310,2860,2885,2885,2860,259652
20230613,132800,116682580245,2885,2880,2885,2875,53644
20230613,132700,116528125625,2875,2875,2880,2875,67574
20230613,132600,116333832150,2875,2880,2880,2870,70504
20230613,132500,116131123615,2875,2875,2880,2875,48943
20230613,132400,115990371600,2875,2885,2885,2875,56320
20230613,132300,115828174680,2885,2880,2885,2880,13037
20230613,132200,115790600815,2880,2880,2885,2880,42265
20230613,132100,115668863375,2880,2890,2890,2880,85453
20230613,132000,115422376805,2885,2890,2890,2885,50574
20230613,131900,115276270885,2890,2890,2895,2885,52914
20230613,131800,115123392270,2885,2895,2895,2880,190217
20230613,131700,114574145920,2895,2885,2900,2885,143058
20230613,131600,114160361160,2885,2880,2885,2880,51285
20230613,131500,114012497055,2885,2875,2885,2875,63927
20230613,131400,113828299325,2875,2875,2880,2875,49471
20230613,131300,113686043240,2875,2880,2880,2875,33328
20230613,131200,113590206810,2875,2880,2885,2875,65508
20230613,131100,113401695170,2880,2875,2880,2875,89828
20230613,131000,113143286860,2875,2880,2885,2875,62238
20230613,130900,112964118415,2885,2890,2890,2875,73332
20230613,130800,112752580385,2890,2890,2895,2885,193569
20230613,130700,112192592495,2890,2865,2890,2865,198522
20230613,130600,111620722985,2865,2870,2875,2865,77307
20230613,130500,111398913695,2870,2875,2880,2870,61951
20230613,130400,111220949250,2875,2875,2880,2875,44527
20230613,130300,111092890895,2875,2880,2880,2875,40730
20230613,130200,110975675140,2880,2880,2885,2880,99887
20230613,130100,110687724940,2880,2865,2880,2865,118911
20230613,130000,110346098325,2870,2870,2875,2860,127870
20230613,125900,109979444480,2880,2875,2880,2870,55078
20230613,125800,109821056920,2880,2880,2885,2875,87985
20230613,125700,109567608240,2880,2880,2885,2875,101809
20230613,125600,109274365260,2880,2880,2885,2880,83448
20230613,125500,109033793330,2880,2865,2890,2865,242987
20230613,125400,108334273580,2865,2885,2890,2865,318566
20230613,125300,107417811825,2885,2890,2895,2880,233816
20230613,125200,106743012770,2890,2920,2935,2880,786373
20230613,125100,104454083550,2920,2895,2920,2890,731621
20230613,125000,102331683750,2895,2870,2900,2870,481387
20230613,124900,100941463970,2870,2885,2890,2850,516395
20230613,124800,99455302910,2885,2855,2885,2850,480324
20230613,124700,98076417340,2850,2860,2860,2850,48391
20230613,124600,97938205415,2855,2860,2860,2855,35750
20230613,124500,97836096235,2855,2860,2860,2855,29328
20230613,124400,97752336845,2855,2855,2860,2850,60034
20230613,124300,97580844745,2850,2855,2855,2840,149036
20230613,124200,97156215635,2860,2860,2860,2855,133836
20230613,124100,96773949995,2860,2855,2865,2850,140482
20230613,124000,96372341575,2860,2850,2860,2845,86208
20230613,123900,96126365465,2850,2850,2865,2845,335467
20230613,123800,95168461980,2850,2835,2850,2830,308155
20230613,123700,94292192635,2830,2830,2835,2830,16050
20230613,123600,94246759115,2830,2835,2835,2825,42322
20230613,123500,94126979900,2835,2835,2835,2830,21418
20230613,123400,94066307980,2835,2830,2835,2830,22618
20230613,123300,94002284455,2835,2835,2835,2830,44925
20230613,123200,93875078120,2830,2825,2835,2820,109814
20230613,123100,93564394870,2825,2815,2825,2815,47049
20230613,123000,93431725520,2815,2825,2825,2815,42898
20230613,122900,93310752010,2825,2820,2830,2820,18427
20230613,122800,93258705080,2820,2825,2830,2820,17938
20230613,122700,93208034840,2830,2830,2830,2825,9072
20230613,122600,93182397525,2830,2825,2830,2820,28161
20230613,122500,93102863935,2825,2825,2825,2820,26601
20230613,122400,93027824740,2825,2825,2825,2820,9676
20230613,122300,93000492445,2830,2830,2830,2825,15547
20230613,122200,92956564425,2825,2825,2825,2820,11827
20230613,122100,92923163860,2825,2825,2830,2820,10960
20230613,122000,92892200945,2830,2820,2830,2820,13781
20230613,121900,92853280860,2820,2825,2830,2820,16762
20230613,121800,92805927635,2825,2830,2830,2825,33001
20230613,121700,92712603840,2830,2830,2830,2825,25052
20230613,121600,92641727725,2830,2830,2830,2825,28237
20230613,121500,92561825565,2830,2825,2830,2820,61100
20230613,121400,92389259810,2820,2825,2825,2820,11671
20230613,121300,92356344465,2825,2825,2825,2820,16871
20230613,121200,92308733035,2825,2825,2825,2820,10010
20230613,121100,92280498570,2825,2830,2830,2825,23891
20230613,121000,92213003185,2825,2830,2830,2825,12035
20230613,120900,92179001660,2825,2825,2830,2820,22051
20230613,120800,92116695615,2825,2825,2825,2820,17976
20230613,120700,92065979935,2820,2815,2825,2815,28098
20230613,120600,91986763090,2815,2815,2820,2815,17060
20230613,120500,91938729330,2815,2820,2825,2815,44074
20230613,120400,91814376065,2820,2825,2830,2820,19787
20230613,120300,91758500510,2825,2830,2835,2825,31753
20230613,120200,91668614390,2830,2835,2835,2830,33873
20230613,120100,91572676510,2835,2835,2835,2830,27453
20230613,120000,91494935500,2835,2835,2835,2830,100946
20230613,115900,91209152505,2835,2835,2835,2830,42197
20230613,115800,91089553335,2835,2830,2835,2825,39661
20230613,115700,90977199000,2830,2825,2830,2820,45176
20230613,115600,90849431315,2825,2825,2830,2820,33022
20230613,115500,90756114335,2820,2820,2825,2815,15879
20230613,115400,90711325730,2815,2815,2820,2815,14295
20230613,115300,90671060995,2815,2810,2815,2810,26699
20230613,115200,90595928430,2810,2815,2815,2810,7947
20230613,115100,90573582935,2810,2810,2815,2810,31944
20230613,115000,90483809285,2810,2810,2815,2810,32216
20230613,114900,90393188535,2810,2810,2815,2810,46109
20230613,114800,90263610055,2810,2810,2815,2810,56925
20230613,114700,90103638655,2815,2810,2815,2810,41118
20230613,114600,89988066650,2810,2815,2820,2810,116946
20230613,114500,89659022390,2815,2815,2820,2815,11537
20230613,114400,89626530325,2815,2820,2820,2815,37172
20230613,114300,89521868545,2820,2820,2825,2815,27034
20230613,114200,89445644340,2820,2825,2825,2815,30022
20230613,114100,89361035925,2825,2820,2825,2815,73020
20230613,114000,89155378545,2820,2820,2825,2815,44371
20230613,113900,89030229660,2820,2825,2830,2820,38298
20230613,113800,88922077375,2825,2825,2830,2825,47774
20230613,113700,88787072805,2825,2815,2830,2815,30852
20230613,113600,88700033870,2815,2820,2820,2815,97905
20230613,113500,88424312745,2815,2825,2830,2815,61475
20230613,113400,88250852800,2825,2840,2840,2825,151110
20230613,113300,87822995545,2840,2835,2840,2835,47055
20230613,113200,87689520345,2840,2835,2840,2830,27160
20230613,113100,87612512000,2835,2830,2835,2830,29037
20230613,113000,87530268605,2835,2835,2840,2830,82245
20230613,112900,87297135945,2840,2840,2840,2835,92607
20230613,112800,87034286040,2840,2840,2840,2835,61689
20230613,112700,86859149830,2840,2835,2845,2835,59951
20230613,112600,86688977370,2840,2835,2845,2830,127144
20230613,112500,86328166000,2830,2830,2840,2825,76952
20230613,112400,86110139760,2825,2820,2830,2820,17111
20230613,112300,86061802435,2820,2820,2825,2815,23149
20230613,112200,85996559880,2820,2820,2820,2815,44349
20230613,112100,85871637200,2820,2815,2820,2815,53377
20230613,112000,85721343395,2815,2820,2825,2815,62004
20230613,111900,85546638520,2825,2835,2835,2820,90318
20230613,111800,85291423840,2830,2835,2835,2825,68254
20230613,111700,85098166875,2835,2830,2835,2825,57360
20230613,111600,84935790245,2830,2840,2840,2825,104691
20230613,111500,84639300490,2840,2825,2840,2825,129079
20230613,111400,84273642845,2825,2820,2830,2815,91213
20230613,111300,84016292155,2815,2820,2820,2815,46196
20230613,111200,83886218400,2820,2815,2820,2810,75689
20230613,111100,83673103380,2815,2820,2820,2810,43469
20230613,111000,83550691875,2815,2810,2820,2810,49447
20230613,110900,83411443335,2810,2815,2825,2805,62310
20230613,110800,83236042255,2815,2805,2815,2805,129372
20230613,110700,82872643245,2805,2810,2810,2805,115207
20230613,110600,82549416410,2810,2815,2815,2805,45509
20230613,110500,82421539800,2805,2805,2810,2800,138146
20230613,110400,82033858965,2810,2810,2810,2805,92500
20230613,110300,81774295445,2805,2815,2815,2805,74741
20230613,110200,81564266430,2810,2810,2820,2810,68906
20230613,110100,81370515010,2815,2805,2815,2805,47120
20230613,110000,81238033260,2810,2810,2820,2805,143270
20230613,105900,80835709590,2815,2815,2825,2810,128973
20230613,105800,80472294595,2815,2805,2820,2800,131249
20230613,105700,80103435155,2805,2810,2815,2800,170685
20230613,105600,79624554165,2810,2820,2820,2810,148097
20230613,105500,79207801505,2820,2830,2830,2815,300564
20230613,105400,78359019240,2825,2825,2835,2825,123131
20230613,105300,78010789540,2830,2820,2830,2820,147298
20230613,105200,77594962845,2820,2810,2820,2805,163834
20230613,105100,77134330080,2810,2835,2840,2805,343358
20230613,105000,76167900425,2835,2850,2850,2820,491605
20230613,104900,74773924385,2855,2875,2875,2845,324781
20230613,104800,73844200635,2875,2860,2880,2860,490366
20230613,104700,72436728750,2860,2845,2865,2840,252013
20230613,104600,71718471370,2840,2835,2850,2830,335126
20230613,104500,70765908585,2840,2860,2865,2835,368884
20230613,104400,69716257160,2860,2835,2865,2820,413095
20230613,104300,68540010990,2835,2840,2870,2820,803045
20230613,104200,66255930530,2840,2880,2880,2830,899158
20230613,104100,63690879165,2880,2870,2890,2865,971108
20230613,104000,60894369270,2865,2840,2880,2835,1093475
20230613,103900,57769563145,2840,2800,2845,2790,865694
20230613,103800,55325260405,2800,2785,2800,2780,203432
20230613,103700,54758216520,2785,2790,2795,2775,203096
20230613,103600,54193306110,2785,2815,2815,2785,539789
20230613,103500,52682328180,2815,2775,2815,2770,876100
20230613,103400,50233862065,2780,2770,2780,2760,171735
20230613,103300,49757861170,2770,2760,2775,2760,158598
20230613,103200,49319114610,2765,2755,2765,2750,99810
20230613,103100,49043913485,2755,2760,2765,2750,170722
20230613,103000,48573508415,2760,2765,2775,2750,289936
20230613,102900,47771409170,2760,2755,2765,2750,130730
20230613,102800,47411026600,2755,2755,2755,2750,19871
20230613,102700,47356329130,2750,2755,2755,2750,33083
20230613,102600,47265208310,2755,2755,2755,2750,41143
20230613,102500,47151925325,2755,2750,2760,2745,97424
20230613,102400,46883804945,2750,2750,2755,2740,88726
20230613,102300,46640022870,2740,2740,2755,2730,169584
20230613,102200,46175481630,2745,2745,2750,2740,42090
20230613,102100,46059991395,2745,2745,2750,2745,46839
20230613,102000,45931401635,2745,2755,2760,2745,96638
20230613,101900,45665421145,2760,2760,2760,2755,38974
20230613,101800,45557995660,2755,2750,2765,2745,88135
20230613,101700,45315437385,2750,2755,2755,2745,74941
20230613,101600,45109345955,2755,2775,2780,2750,306235
20230613,101500,44262731990,2780,2760,2780,2760,448745
20230613,101400,43019460685,2760,2735,2765,2735,364420
20230613,101300,42016793350,2740,2735,2740,2735,66341
20230613,101200,41835175130,2735,2740,2745,2735,45088
20230613,101100,41711657040,2740,2740,2745,2730,163553
20230613,101000,41264254525,2740,2725,2745,2725,306227
20230613,100900,40426029525,2730,2725,2730,2725,17208
20230613,100800,40379114770,2730,2725,2730,2725,24439
20230613,100700,40312467780,2725,2725,2730,2725,10996
20230613,100600,40282498980,2725,2725,2730,2720,25268
20230613,100500,40213643985,2720,2715,2725,2715,81802
20230613,100400,39990983770,2715,2725,2725,2715,78641
20230613,100300,39777086010,2720,2725,2730,2720,57370
20230613,100200,39620748715,2725,2725,2735,2725,54822
20230613,100100,39471181115,2725,2735,2735,2725,38154
20230613,100000,39367023785,2735,2735,2740,2730,76628
20230613,095900,39157427980,2735,2740,2750,2730,228157
20230613,095800,38531598330,2740,2720,2740,2715,150427
20230613,095700,38121146855,2720,2715,2720,2710,51500
20230613,095600,37981331430,2710,2710,2715,2705,24326
20230613,095500,37915398270,2710,2710,2715,2705,30248
20230613,095400,37833447210,2710,2705,2715,2705,51067
20230613,095300,37695196930,2710,2710,2715,2705,48906
20230613,095200,37562771760,2710,2715,2720,2705,114132
20230613,095100,37253321105,2720,2715,2720,2715,50612
20230613,095000,37115827055,2715,2720,2720,2715,37921
20230613,094900,37012816225,2720,2715,2720,2710,61340
20230613,094800,36846256695,2720,2710,2720,2710,53307
20230613,094700,36701537295,2710,2715,2715,2710,32986
20230613,094600,36612067940,2710,2705,2715,2705,73793
20230613,094500,36412259850,2705,2700,2710,2700,65066
20230613,094400,36236369185,2705,2705,2710,2700,135239
20230613,094300,35871036495,2705,2705,2710,2705,92944
20230613,094200,35619538995,2710,2715,2720,2705,173105
20230613,094100,35150446520,2710,2715,2720,2710,73387
20230613,094000,34951210635,2715,2730,2730,2710,98421
20230613,093900,34683742750,2730,2735,2740,2720,186080
20230613,093800,34175472980,2740,2735,2745,2735,102308
20230613,093700,33895227610,2740,2730,2740,2725,90410
20230613,093600,33647859350,2730,2725,2735,2720,78225
20230613,093500,33434470360,2720,2730,2730,2720,69135
20230613,093400,33246086400,2725,2725,2730,2720,109959
20230613,093300,32946477120,2720,2710,2725,2710,77400
20230613,093200,32736134640,2715,2710,2715,2700,181583
20230613,093100,32244454840,2710,2735,2740,2710,303676
20230613,093000,31417913070,2730,2735,2745,2730,128154
20230613,092900,31067116985,2730,2740,2740,2725,80167
20230613,092800,30848322030,2740,2745,2750,2730,104745
20230613,092700,30561027655,2745,2730,2750,2725,97440
20230613,092600,30294537475,2735,2740,2740,2730,93300
20230613,092500,30039365620,2735,2730,2740,2720,157854
20230613,092400,29608618785,2725,2745,2745,2720,77084
20230613,092300,29398171160,2740,2750,2765,2730,268217
20230613,092200,28660454845,2750,2770,2780,2720,440047
20230613,092100,27446865565,2765,2730,2770,2725,339151
20230613,092000,26513550155,2730,2710,2730,2710,216942
20230613,091900,25924006515,2715,2725,2725,2710,139641
20230613,091800,25544764710,2720,2720,2725,2715,122392
20230613,091700,25212019285,2715,2715,2720,2710,190441
20230613,091600,24694915215,2715,2710,2720,2705,239671
20230613,091500,24044772885,2715,2680,2715,2680,130980
20230613,091400,23691501005,2685,2670,2700,2665,156391
20230613,091300,23272508510,2670,2670,2670,2655,307382
20230613,091200,22454224260,2665,2685,2690,2665,312645
20230613,091100,21617681660,2685,2695,2700,2685,200306
20230613,091000,21078806110,2695,2695,2700,2685,254147
20230613,090900,20394643460,2690,2730,2730,2690,294001
20230613,090800,19599592355,2730,2685,2730,2675,437711
20230613,090700,18421115625,2685,2750,2755,2680,815453
20230613,090600,16202893995,2750,2740,2760,2735,371132
20230613,090500,15183000935,2735,2785,2800,2715,819449
20230613,090400,12928255395,2785,2780,2820,2770,1168468
20230613,090300,9657894755,2780,2745,2790,2740,904541
20230613,090200,7159845650,2745,2675,2750,2670,827527
20230613,090100,4906318130,2675,2655,2680,2625,679237
20230613,090000,3106845115,2660,2710,2720,2655,1116328