stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190600,835953355,2070,2070,2070,2070,5260
20230615,190500,835953355,2070,2070,2070,2070,0
20230615,190400,835953355,2070,2070,2070,2070,0
20230615,190300,835953355,2070,2070,2070,2070,0
20230615,190200,835953355,2070,2070,2070,2070,0
20230615,190100,835953355,2070,2070,2070,2070,0
20230615,190000,835953355,2070,2070,2070,2070,0
20230615,185900,835953355,2070,2070,2070,2070,0
20230615,185800,835953355,2070,2070,2070,2070,0
20230615,185700,835953355,2070,2070,2070,2070,0
20230615,185600,835953355,2070,2070,2070,2070,0
20230615,185500,835953355,2070,2070,2070,2070,0
20230615,185400,835953355,2070,2070,2070,2070,0
20230615,185300,835953355,2070,2070,2070,2070,0
20230615,185200,835953355,2070,2070,2070,2070,0
20230615,185100,835953355,2070,2070,2070,2070,0
20230615,185000,835953355,2070,2070,2070,2070,0
20230615,184900,835953355,2070,2070,2070,2070,0
20230615,184800,835953355,2070,2070,2070,2070,0
20230615,184700,835953355,2070,2070,2070,2070,0
20230615,184600,835953355,2070,2070,2070,2070,0
20230615,184500,835953355,2070,2070,2070,2070,0
20230615,184400,835953355,2070,2070,2070,2070,0
20230615,184300,835953355,2070,2070,2070,2070,0
20230615,184200,835953355,2070,2070,2070,2070,0
20230615,184100,835953355,2070,2070,2070,2070,0
20230615,184000,835953355,2070,2070,2070,2070,0
20230615,183900,835953355,2070,2070,2070,2070,0
20230615,183800,835953355,2070,2070,2070,2070,0
20230615,183700,835953355,2070,2070,2070,2070,0
20230615,183600,835953355,2070,2070,2070,2070,5260
20230615,183500,835953355,2070,2070,2070,2070,0
20230615,183400,835953355,2070,2070,2070,2070,0
20230615,183300,835953355,2070,2070,2070,2070,0
20230615,183200,835953355,2070,2070,2070,2070,0
20230615,183100,835953355,2070,2070,2070,2070,0
20230615,183000,835953355,2070,2070,2070,2070,0
20230615,182900,835953355,2070,2070,2070,2070,0
20230615,182800,835953355,2070,2070,2070,2070,0
20230615,182700,835953355,2070,2070,2070,2070,0
20230615,182600,835953355,2070,2070,2070,2070,0
20230615,182500,835953355,2070,2070,2070,2070,0
20230615,182400,835953355,2070,2070,2070,2070,0
20230615,182300,835953355,2070,2070,2070,2070,0
20230615,182200,835953355,2070,2070,2070,2070,0
20230615,182100,835953355,2070,2070,2070,2070,0
20230615,182000,835953355,2070,2070,2070,2070,0
20230615,181900,835953355,2070,2070,2070,2070,0
20230615,181800,835953355,2070,2070,2070,2070,0
20230615,181700,835953355,2070,2070,2070,2070,0
20230615,181600,835953355,2070,2070,2070,2070,0
20230615,181500,835953355,2070,2070,2070,2070,0
20230615,181400,835953355,2070,2070,2070,2070,0
20230615,181300,835953355,2070,2070,2070,2070,0
20230615,181200,835953355,2070,2070,2070,2070,0
20230615,181100,835953355,2070,2070,2070,2070,0
20230615,181000,835953355,2070,2070,2070,2070,0
20230615,180900,835953355,2070,2070,2070,2070,0
20230615,180800,835953355,2070,2070,2070,2070,0
20230615,180700,835953355,2070,2070,2070,2070,0
20230615,180600,835953355,2070,2070,2070,2070,5260
20230615,180500,835953355,2070,2070,2070,2070,0
20230615,180400,835953355,2070,2070,2070,2070,0
20230615,180300,835953355,2070,2070,2070,2070,0
20230615,180200,835953355,2070,2070,2070,2070,0
20230615,180100,835953355,2070,2070,2070,2070,0
20230615,180000,835953355,2070,2070,2070,2070,0
20230615,175900,835953355,2070,2070,2070,2070,0
20230615,175800,835953355,2070,2070,2070,2070,0
20230615,175700,835953355,2070,2070,2070,2070,0
20230615,175600,835953355,2070,2070,2070,2070,0
20230615,175500,835953355,2070,2070,2070,2070,0
20230615,175400,835953355,2070,2070,2070,2070,0
20230615,175300,835953355,2070,2070,2070,2070,0
20230615,175200,835953355,2070,2070,2070,2070,0
20230615,175100,835953355,2070,2070,2070,2070,0
20230615,175000,835953355,2070,2070,2070,2070,0
20230615,174900,835953355,2070,2070,2070,2070,0
20230615,174800,835953355,2070,2070,2070,2070,0
20230615,174700,835953355,2070,2070,2070,2070,0
20230615,174600,835953355,2070,2070,2070,2070,0
20230615,174500,835953355,2070,2070,2070,2070,0
20230615,174400,835953355,2070,2070,2070,2070,0
20230615,174300,835953355,2070,2070,2070,2070,0
20230615,174200,835953355,2070,2070,2070,2070,0
20230615,174100,835953355,2070,2070,2070,2070,0
20230615,174000,835953355,2070,2070,2070,2070,0
20230615,173900,835953355,2070,2070,2070,2070,0
20230615,173800,835953355,2070,2070,2070,2070,0
20230615,173700,835953355,2070,2070,2070,2070,0
20230615,173600,835953355,2070,2070,2070,2070,5260
20230615,173500,835953355,2070,2070,2070,2070,0
20230615,173400,835953355,2070,2070,2070,2070,0
20230615,173300,835953355,2070,2070,2070,2070,0
20230615,173200,835953355,2070,2070,2070,2070,0
20230615,173100,835953355,2070,2070,2070,2070,0
20230615,173000,835953355,2070,2070,2070,2070,0
20230615,172900,835953355,2070,2070,2070,2070,0
20230615,172800,835953355,2070,2070,2070,2070,0
20230615,172700,835953355,2070,2070,2070,2070,0
20230615,172600,835953355,2070,2070,2070,2070,0
20230615,172500,835953355,2070,2070,2070,2070,0
20230615,172400,835953355,2070,2070,2070,2070,0
20230615,172300,835953355,2070,2070,2070,2070,0
20230615,172200,835953355,2070,2070,2070,2070,0
20230615,172100,835953355,2070,2070,2070,2070,0
20230615,172000,835953355,2070,2070,2070,2070,0
20230615,171900,835953355,2070,2070,2070,2070,0
20230615,171800,835953355,2070,2070,2070,2070,0
20230615,171700,835953355,2070,2070,2070,2070,0
20230615,171600,835953355,2070,2070,2070,2070,0
20230615,171500,835953355,2070,2070,2070,2070,0
20230615,171400,835953355,2070,2070,2070,2070,0
20230615,171300,835953355,2070,2070,2070,2070,0
20230615,171200,835953355,2070,2070,2070,2070,0
20230615,171100,835953355,2070,2070,2070,2070,0
20230615,171000,835953355,2070,2070,2070,2070,0
20230615,170900,835953355,2070,2070,2070,2070,0
20230615,170800,835953355,2070,2070,2070,2070,0
20230615,170700,835953355,2070,2070,2070,2070,0
20230615,170600,835953355,2070,2070,2070,2070,5260
20230615,170500,835953355,2070,2070,2070,2070,0
20230615,170400,835953355,2070,2070,2070,2070,0
20230615,170300,835953355,2070,2070,2070,2070,0
20230615,170200,835953355,2070,2070,2070,2070,0
20230615,170100,835953355,2070,2070,2070,2070,0
20230615,170000,835953355,2070,2070,2070,2070,0
20230615,165900,835953355,2070,2070,2070,2070,0
20230615,165800,835953355,2070,2070,2070,2070,0
20230615,165700,835953355,2070,2070,2070,2070,0
20230615,165600,835953355,2070,2070,2070,2070,0
20230615,165500,835953355,2070,2070,2070,2070,0
20230615,165400,835953355,2070,2070,2070,2070,0
20230615,165300,835953355,2070,2070,2070,2070,0
20230615,165200,835953355,2070,2070,2070,2070,0
20230615,165100,835953355,2070,2070,2070,2070,0
20230615,165000,835953355,2070,2070,2070,2070,0
20230615,164900,835953355,2070,2070,2070,2070,0
20230615,164800,835953355,2070,2070,2070,2070,0
20230615,164700,835953355,2070,2070,2070,2070,0
20230615,164600,835953355,2070,2070,2070,2070,0
20230615,164500,835953355,2070,2070,2070,2070,0
20230615,164400,835953355,2070,2070,2070,2070,0
20230615,164300,835953355,2070,2070,2070,2070,0
20230615,164200,835953355,2070,2070,2070,2070,0
20230615,164100,835953355,2070,2070,2070,2070,0
20230615,164000,835953355,2070,2070,2070,2070,0
20230615,163900,835953355,2070,2070,2070,2070,0
20230615,163800,835953355,2070,2070,2070,2070,0
20230615,163700,835953355,2070,2070,2070,2070,0
20230615,163600,835953355,2070,2070,2070,2070,5260
20230615,163500,835953355,2070,2070,2070,2070,0
20230615,163400,835953355,2070,2070,2070,2070,0
20230615,163300,835953355,2070,2070,2070,2070,0
20230615,163200,835953355,2070,2070,2070,2070,0
20230615,163100,835953355,2070,2070,2070,2070,0
20230615,163000,835953355,2070,2070,2070,2070,0
20230615,162900,835953355,2070,2070,2070,2070,0
20230615,162800,835953355,2070,2070,2070,2070,0
20230615,162700,835953355,2070,2070,2070,2070,0
20230615,162600,835953355,2070,2070,2070,2070,0
20230615,162500,835953355,2070,2070,2070,2070,0
20230615,162400,835953355,2070,2070,2070,2070,0
20230615,162300,835953355,2070,2070,2070,2070,0
20230615,162200,835953355,2070,2070,2070,2070,0
20230615,162100,835953355,2070,2070,2070,2070,0
20230615,162000,835953355,2070,2070,2070,2070,0
20230615,161900,835953355,2070,2070,2070,2070,0
20230615,161800,835953355,2070,2070,2070,2070,0
20230615,161700,835953355,2070,2070,2070,2070,0
20230615,161600,835953355,2070,2070,2070,2070,0
20230615,161500,835953355,2070,2070,2070,2070,0
20230615,161400,835953355,2070,2070,2070,2070,0
20230615,161300,835953355,2070,2070,2070,2070,0
20230615,161200,835953355,2070,2070,2070,2070,0
20230615,161100,835953355,2070,2070,2070,2070,0
20230615,161000,835953355,2070,2070,2070,2070,0
20230615,160900,835953355,2070,2070,2070,2070,0
20230615,160800,835953355,2070,2070,2070,2070,0
20230615,160700,835953355,2070,2070,2070,2070,0
20230615,160600,835953355,2070,2070,2070,2070,5260
20230615,160500,835953355,2070,2070,2070,2070,0
20230615,160400,835953355,2070,2070,2070,2070,0
20230615,160300,835953355,2070,2070,2070,2070,0
20230615,160200,835953355,2070,2070,2070,2070,0
20230615,160100,835953355,2070,2070,2070,2070,0
20230615,160000,835953355,2070,2070,2070,2070,0
20230615,155900,835953355,2070,2070,2070,2070,0
20230615,155800,835953355,2070,2070,2070,2070,0
20230615,155700,835953355,2070,2070,2070,2070,0
20230615,155600,835953355,2070,2070,2070,2070,0
20230615,155500,835953355,2070,2070,2070,2070,0
20230615,155400,835953355,2070,2070,2070,2070,0
20230615,155300,835953355,2070,2070,2070,2070,0
20230615,155200,835953355,2070,2070,2070,2070,0
20230615,155100,835953355,2070,2070,2070,2070,0
20230615,155000,835953355,2070,2070,2070,2070,0
20230615,154900,835953355,2070,2070,2070,2070,0
20230615,154800,835953355,2070,2070,2070,2070,0
20230615,154700,835953355,2070,2070,2070,2070,0
20230615,154600,835953355,2070,2070,2070,2070,0
20230615,154500,835953355,2070,2070,2070,2070,0
20230615,154400,835953355,2070,2070,2070,2070,0
20230615,154300,835953355,2070,2070,2070,2070,0
20230615,154200,835953355,2070,2070,2070,2070,0
20230615,154100,835953355,2070,2070,2070,2070,0
20230615,154000,835953355,2070,2070,2070,2070,0
20230615,153900,835953355,2070,2070,2070,2070,0
20230615,153800,835953355,2070,2070,2070,2070,0
20230615,153700,835953355,2070,2070,2070,2070,0
20230615,153600,835953355,2070,2070,2070,2070,5260
20230615,153500,835953355,2070,2070,2070,2070,0
20230615,153400,835953355,2070,2070,2070,2070,0
20230615,153300,835953355,2070,2070,2070,2070,0
20230615,153200,835953355,2070,2070,2070,2070,0
20230615,153100,835953355,2070,2070,2070,2070,0
20230615,153000,835953355,2070,2070,2070,2070,5260
20230615,152900,825065155,2075,2075,2075,2075,0
20230615,152800,825065155,2075,2075,2075,2075,0
20230615,152700,825065155,2075,2075,2075,2075,0
20230615,152600,825065155,2075,2075,2075,2075,0
20230615,152500,825065155,2075,2075,2075,2075,0
20230615,152400,825065155,2075,2075,2075,2075,0
20230615,152300,825065155,2075,2075,2075,2075,0
20230615,152200,825065155,2075,2075,2075,2075,0
20230615,152100,825065155,2075,2075,2075,2075,0
20230615,152000,825065155,2075,2075,2075,2075,0
20230615,151900,825065155,2075,2075,2075,2075,2
20230615,151800,825061005,2070,2070,2070,2070,988
20230615,151700,823015845,2070,2070,2075,2065,1043
20230615,151600,820859080,2075,2075,2075,2075,0
20230615,151500,820859080,2075,2075,2075,2075,100
20230615,151400,820651580,2075,2070,2075,2070,731
20230615,151300,819138260,2070,2070,2070,2070,300
20230615,151200,818517260,2065,2065,2065,2065,20
20230615,151100,818475960,2065,2065,2065,2065,0
20230615,151000,818475960,2065,2065,2065,2065,250
20230615,150900,817959710,2065,2070,2070,2065,16600
20230615,150800,783605710,2070,2070,2070,2070,54
20230615,150700,783493930,2080,2080,2080,2080,0
20230615,150600,783493930,2080,2080,2080,2080,1
20230615,150500,783491850,2075,2075,2080,2075,408
20230615,150400,782645240,2080,2075,2080,2075,604
20230615,150300,781391920,2080,2080,2080,2080,1025
20230615,150200,779259920,2080,2080,2080,2080,6
20230615,150100,779247440,2080,2075,2080,2070,2001
20230615,150000,775105350,2080,2080,2080,2080,0
20230615,145900,775105350,2080,2080,2080,2080,297
20230615,145800,774487590,2080,2080,2080,2080,0
20230615,145700,774487590,2080,2075,2080,2075,206
20230615,145600,774060125,2075,2075,2075,2075,10123
20230615,145500,753054900,2075,2075,2075,2075,2900
20230615,145400,747037400,2070,2070,2070,2070,148
20230615,145300,746731040,2070,2070,2070,2070,1
20230615,145200,746728970,2070,2070,2070,2070,1000
20230615,145100,744658970,2070,2070,2070,2070,0
20230615,145000,744658970,2070,2070,2070,2070,550
20230615,144900,743520470,2070,2070,2070,2065,107
20230615,144800,743298995,2070,2070,2070,2070,0
20230615,144700,743298995,2070,2070,2070,2070,6
20230615,144600,743286575,2065,2065,2070,2065,1946
20230615,144500,739268060,2075,2075,2075,2075,0
20230615,144400,739268060,2075,2070,2075,2070,2142
20230615,144300,734834105,2070,2070,2070,2070,21
20230615,144200,734790635,2070,2065,2070,2065,1601
20230615,144100,731484565,2065,2065,2065,2065,100
20230615,144000,731278065,2065,2065,2065,2065,0
20230615,143900,731278065,2065,2065,2065,2065,0
20230615,143800,731278065,2065,2065,2065,2065,0
20230615,143700,731278065,2065,2065,2065,2065,501
20230615,143600,730243500,2065,2070,2070,2065,272
20230615,143500,729681460,2070,2070,2070,2070,1
20230615,143400,729679390,2065,2065,2065,2065,100
20230615,143300,729472890,2070,2070,2070,2070,0
20230615,143200,729472890,2070,2070,2070,2070,350
20230615,143100,728748390,2070,2070,2070,2070,0
20230615,143000,728748390,2070,2070,2070,2070,265
20230615,142900,728199840,2070,2070,2070,2070,200
20230615,142800,727785840,2070,2070,2070,2070,0
20230615,142700,727785840,2070,2065,2070,2065,189
20230615,142600,727395550,2070,2070,2070,2070,0
20230615,142500,727395550,2070,2070,2070,2070,2
20230615,142400,727391410,2065,2065,2065,2065,62
20230615,142300,727263380,2070,2065,2070,2065,191
20230615,142200,726868515,2070,2070,2070,2070,0
20230615,142100,726868515,2070,2070,2070,2070,8
20230615,142000,726851955,2070,2070,2070,2070,5
20230615,141900,726841605,2070,2070,2070,2070,107
20230615,141800,726620115,2070,2070,2070,2065,1745
20230615,141700,723012965,2065,2065,2065,2065,1000
20230615,141600,720947965,2065,2065,2065,2065,0
20230615,141500,720947965,2065,2065,2065,2065,0
20230615,141400,720947965,2065,2065,2065,2065,0
20230615,141300,720947965,2065,2065,2065,2065,0
20230615,141200,720947965,2065,2065,2065,2065,0
20230615,141100,720947965,2065,2065,2065,2065,586
20230615,141000,719737875,2070,2070,2070,2070,0
20230615,140900,719737875,2070,2070,2070,2070,0
20230615,140800,719737875,2070,2070,2070,2070,10
20230615,140700,719717175,2065,2065,2065,2065,600
20230615,140600,718478175,2065,2065,2065,2065,0
20230615,140500,718478175,2065,2065,2065,2065,0
20230615,140400,718478175,2065,2065,2065,2065,371
20230615,140300,717712060,2070,2070,2070,2070,23
20230615,140200,717664450,2065,2065,2065,2065,0
20230615,140100,717664450,2065,2065,2065,2065,0
20230615,140000,717664450,2065,2065,2065,2065,0
20230615,135900,717664450,2065,2065,2065,2065,0
20230615,135800,717664450,2065,2065,2065,2065,1
20230615,135700,717662385,2065,2065,2065,2065,1922
20230615,135600,713693455,2070,2070,2070,2070,0
20230615,135500,713693455,2070,2070,2070,2070,0
20230615,135400,713693455,2070,2070,2070,2070,0
20230615,135300,713693455,2070,2070,2070,2070,0
20230615,135200,713693455,2070,2070,2070,2070,31
20230615,135100,713629285,2065,2065,2065,2065,458
20230615,135000,712683515,2065,2065,2065,2065,0
20230615,134900,712683515,2065,2065,2065,2065,0
20230615,134800,712683515,2065,2065,2065,2065,0
20230615,134700,712683515,2065,2065,2065,2065,1
20230615,134600,712681450,2065,2065,2065,2065,2
20230615,134500,712677320,2070,2070,2070,2070,0
20230615,134400,712677320,2070,2070,2070,2070,0
20230615,134300,712677320,2070,2070,2070,2070,0
20230615,134200,712677320,2070,2070,2070,2070,127
20230615,134100,712414430,2070,2070,2070,2070,1937
20230615,134000,708404840,2070,2070,2070,2070,28
20230615,133900,708346880,2065,2065,2065,2065,0
20230615,133800,708346880,2065,2070,2070,2065,790
20230615,133700,706715080,2070,2070,2070,2070,0
20230615,133600,706715080,2070,2070,2070,2070,0
20230615,133500,706715080,2070,2070,2070,2070,3
20230615,133400,706708870,2065,2065,2065,2065,11438
20230615,133300,683089400,2070,2070,2070,2070,0
20230615,133200,683089400,2070,2065,2070,2065,2100
20230615,133100,678752400,2065,2065,2065,2065,0
20230615,133000,678752400,2065,2065,2070,2065,204
20230615,132900,678331125,2075,2070,2075,2070,4392
20230615,132800,669237180,2070,2070,2070,2070,0
20230615,132700,669237180,2070,2070,2070,2070,0
20230615,132600,669237180,2070,2070,2070,2070,53
20230615,132500,669127470,2070,2070,2070,2070,210
20230615,132400,668692770,2070,2070,2070,2065,1042
20230615,132300,666535875,2070,2065,2070,2065,1004
20230615,132200,664462595,2065,2065,2065,2065,0
20230615,132100,664462595,2065,2065,2065,2065,50
20230615,132000,664359345,2065,2065,2065,2065,0
20230615,131900,664359345,2065,2065,2065,2065,0
20230615,131800,664359345,2065,2065,2065,2065,0
20230615,131700,664359345,2065,2065,2065,2065,0
20230615,131600,664359345,2065,2065,2065,2065,0
20230615,131500,664359345,2065,2065,2065,2065,0
20230615,131400,664359345,2065,2065,2065,2065,0
20230615,131300,664359345,2065,2065,2065,2065,470
20230615,131200,663388795,2065,2065,2065,2065,1
20230615,131100,663386730,2070,2070,2070,2070,2785
20230615,131000,657621780,2070,2070,2070,2070,0
20230615,130900,657621780,2070,2070,2070,2070,0
20230615,130800,657621780,2070,2070,2070,2070,0
20230615,130700,657621780,2070,2070,2070,2070,1000
20230615,130600,655551780,2075,2075,2075,2075,0
20230615,130500,655551780,2075,2075,2075,2075,101
20230615,130400,655342205,2075,2075,2075,2075,0
20230615,130300,655342205,2075,2075,2075,2075,0
20230615,130200,655342205,2075,2075,2075,2075,1
20230615,130100,655340130,2070,2070,2070,2070,22
20230615,130000,655294590,2070,2070,2070,2070,106
20230615,125900,655075170,2070,2070,2070,2070,22
20230615,125800,655029630,2070,2070,2070,2070,25
20230615,125700,654977880,2070,2070,2070,2070,0
20230615,125600,654977880,2070,2070,2070,2070,6
20230615,125500,654965460,2075,2075,2075,2075,211
20230615,125400,654527635,2075,2075,2075,2075,0
20230615,125300,654527635,2075,2075,2075,2075,0
20230615,125200,654527635,2075,2075,2075,2075,11
20230615,125100,654504810,2065,2065,2065,2065,0
20230615,125000,654504810,2065,2065,2065,2065,1
20230615,124900,654502745,2075,2075,2075,2075,22
20230615,124800,654457095,2075,2075,2075,2075,2
20230615,124700,654452945,2075,2075,2075,2075,0
20230615,124600,654452945,2075,2065,2075,2065,91
20230615,124500,654265020,2075,2070,2075,2070,11613
20230615,124400,630225860,2070,2065,2070,2065,1500
20230615,124300,627127860,2070,2070,2070,2070,5
20230615,124200,627117510,2065,2065,2065,2065,500
20230615,124100,626085010,2065,2070,2070,2065,43
20230615,124000,625996040,2070,2070,2070,2070,3
20230615,123900,625989830,2070,2070,2070,2070,10
20230615,123800,625969130,2070,2070,2070,2070,0
20230615,123700,625969130,2070,2070,2070,2070,1
20230615,123600,625967060,2065,2065,2065,2065,1000
20230615,123500,623902060,2065,2065,2065,2065,0
20230615,123400,623902060,2065,2065,2065,2065,2523
20230615,123300,618692065,2065,2065,2065,2065,0
20230615,123200,618692065,2065,2065,2065,2065,150
20230615,123100,618382315,2065,2065,2065,2065,1
20230615,123000,618380250,2065,2065,2065,2065,5
20230615,122900,618369925,2065,2060,2065,2060,25
20230615,122800,618318330,2060,2060,2060,2060,2094
20230615,122700,614004690,2060,2065,2065,2060,2006
20230615,122600,609862305,2065,2065,2065,2065,0
20230615,122500,609862305,2065,2065,2065,2065,2000
20230615,122400,605732305,2065,2065,2065,2065,496
20230615,122300,604708065,2065,2065,2065,2065,0
20230615,122200,604708065,2065,2065,2065,2060,75
20230615,122100,604553390,2065,2065,2065,2065,51
20230615,122000,604448075,2060,2060,2060,2060,100
20230615,121900,604242075,2060,2060,2060,2060,33
20230615,121800,604174095,2060,2060,2065,2060,14
20230615,121700,604145200,2065,2065,2065,2065,1000
20230615,121600,602080200,2065,2065,2065,2065,0
20230615,121500,602080200,2065,2065,2065,2060,2709
20230615,121400,596497230,2060,2060,2060,2060,10
20230615,121300,596476630,2065,2065,2065,2065,380
20230615,121200,595691930,2065,2065,2065,2065,4996
20230615,121100,585375190,2065,2065,2065,2060,10000
20230615,121000,564735190,2070,2070,2070,2070,0
20230615,120900,564735190,2070,2070,2070,2070,0
20230615,120800,564735190,2070,2070,2070,2070,0
20230615,120700,564735190,2070,2070,2070,2070,60
20230615,120600,564610990,2070,2070,2070,2070,0
20230615,120500,564610990,2070,2065,2070,2065,2001
20230615,120400,560478920,2070,2070,2070,2070,1240
20230615,120300,557912120,2070,2065,2070,2065,50
20230615,120200,557808860,2070,2070,2070,2070,0
20230615,120100,557808860,2070,2070,2070,2070,6
20230615,120000,557796440,2065,2065,2065,2065,0
20230615,115900,557796440,2065,2065,2065,2065,0
20230615,115800,557796440,2065,2065,2065,2065,1
20230615,115700,557794375,2065,2065,2065,2065,0
20230615,115600,557794375,2065,2065,2065,2065,68
20230615,115500,557653955,2070,2070,2070,2070,150
20230615,115400,557343455,2070,2070,2070,2070,100
20230615,115300,557136455,2070,2070,2070,2070,0
20230615,115200,557136455,2070,2070,2070,2070,0
20230615,115100,557136455,2070,2070,2070,2070,0
20230615,115000,557136455,2070,2065,2070,2065,143
20230615,114900,556840460,2070,2070,2070,2070,50
20230615,114800,556736960,2070,2065,2070,2060,3116
20230615,114700,550316635,2070,2065,2070,2065,49
20230615,114600,550215445,2070,2070,2070,2070,0
20230615,114500,550215445,2070,2070,2070,2070,0
20230615,114400,550215445,2070,2070,2070,2070,0
20230615,114300,550215445,2070,2070,2070,2070,0
20230615,114200,550215445,2070,2070,2070,2070,0
20230615,114100,550215445,2070,2065,2070,2065,96
20230615,114000,550017175,2070,2070,2070,2070,0
20230615,113900,550017175,2070,2070,2070,2070,4
20230615,113800,550008895,2070,2070,2070,2070,801
20230615,113700,548350825,2070,2070,2070,2070,0
20230615,113600,548350825,2070,2070,2070,2070,2
20230615,113500,548346685,2060,2070,2070,2060,393
20230615,113400,547537095,2070,2065,2070,2060,92
20230615,113300,547347115,2060,2060,2060,2060,557
20230615,113200,546199695,2060,2070,2070,2060,700
20230615,113100,544755695,2070,2065,2070,2065,2
20230615,113000,544751560,2065,2065,2065,2065,11
20230615,112900,544728845,2065,2065,2065,2065,2
20230615,112800,544724715,2070,2065,2070,2065,11
20230615,112700,544701995,2065,2065,2065,2065,1
20230615,112600,544699930,2070,2070,2070,2070,5
20230615,112500,544689580,2070,2070,2070,2070,4
20230615,112400,544681300,2070,2070,2070,2070,0
20230615,112300,544681300,2070,2070,2070,2070,0
20230615,112200,544681300,2070,2070,2070,2070,1
20230615,112100,544679230,2070,2070,2070,2070,300
20230615,112000,544058230,2070,2070,2070,2060,211
20230615,111900,543622470,2070,2070,2070,2070,1
20230615,111800,543620400,2060,2060,2060,2060,626
20230615,111700,542330840,2070,2060,2070,2060,1102
20230615,111600,540060700,2060,2070,2070,2060,8053
20230615,111500,523471240,2070,2065,2070,2060,3245
20230615,111400,516785420,2070,2065,2070,2065,95
20230615,111300,516589230,2070,2070,2070,2070,10
20230615,111200,516568530,2070,2070,2070,2065,4
20230615,111100,516560255,2065,2065,2070,2060,647
20230615,111000,515225195,2065,2065,2065,2065,930
20230615,110900,513304745,2065,2070,2070,2065,10929
20230615,110800,490736310,2070,2070,2070,2070,500
20230615,110700,489701310,2070,2065,2070,2065,5980
20230615,110600,477352590,2070,2070,2070,2065,35353
20230615,110500,404348600,2070,2070,2070,2070,2
20230615,110400,404344460,2070,2070,2070,2065,100
20230615,110300,404137510,2070,2075,2075,2065,25749
20230615,110200,350836755,2075,2075,2075,2070,4978
20230615,110100,340532010,2075,2080,2080,2070,628
20230615,110000,339232000,2075,2080,2080,2075,70
20230615,105900,339086690,2080,2080,2080,2075,37
20230615,105800,339009830,2080,2080,2080,2080,394
20230615,105700,338190310,2080,2080,2080,2080,4
20230615,105600,338181990,2070,2070,2070,2070,510
20230615,105500,337126290,2070,2070,2070,2070,546
20230615,105400,335996070,2070,2075,2075,2070,1381
20230615,105300,333135495,2075,2080,2080,2075,1462
20230615,105200,330101595,2080,2080,2080,2080,1
20230615,105100,330099515,2080,2080,2080,2080,0
20230615,105000,330099515,2080,2080,2080,2080,10
20230615,104900,330078715,2080,2080,2080,2080,1
20230615,104800,330076635,2075,2075,2075,2075,0
20230615,104700,330076635,2075,2080,2080,2075,2
20230615,104600,330072480,2080,2080,2080,2080,9
20230615,104500,330053760,2075,2075,2075,2075,3773
20230615,104400,322224785,2075,2075,2075,2075,919
20230615,104300,320317860,2080,2080,2080,2080,108
20230615,104200,320093220,2080,2080,2080,2080,196
20230615,104100,319685540,2085,2085,2085,2085,0
20230615,104000,319685540,2085,2085,2085,2085,97
20230615,103900,319483295,2085,2085,2085,2085,0
20230615,103800,319483295,2085,2085,2085,2085,210
20230615,103700,319045445,2085,2080,2085,2080,397
20230615,103600,318219675,2080,2080,2080,2080,111
20230615,103500,317988795,2080,2085,2085,2080,298
20230615,103400,317368935,2085,2085,2085,2085,480
20230615,103300,316368135,2085,2080,2085,2080,501
20230615,103200,315326050,2085,2085,2085,2085,0
20230615,103100,315326050,2085,2085,2085,2075,81
20230615,103000,315157715,2085,2080,2085,2075,1004
20230615,102900,313074020,2085,2085,2085,2085,20
20230615,102800,313032320,2085,2080,2085,2080,311
20230615,102700,312385420,2080,2080,2080,2080,68
20230615,102600,312243980,2085,2080,2085,2080,1732
20230615,102500,308641390,2080,2090,2090,2080,7204
20230615,102400,293644790,2085,2090,2090,2085,1832
20230615,102300,289825020,2090,2090,2090,2090,20
20230615,102200,289783220,2090,2090,2090,2090,909
20230615,102100,287883410,2095,2090,2095,2090,3825
20230615,102000,279889150,2095,2090,2095,2090,116
20230615,101900,279646210,2095,2095,2095,2095,0
20230615,101800,279646210,2095,2100,2100,2095,1667
20230615,101700,276153835,2100,2100,2100,2100,306
20230615,101600,275511235,2105,2100,2105,2100,917
20230615,101500,273585515,2105,2100,2105,2100,1308
20230615,101400,270837675,2105,2105,2105,2105,1
20230615,101300,270835570,2105,2105,2105,2105,204
20230615,101200,270406150,2100,2100,2100,2100,1867
20230615,101100,266485450,2100,2100,2100,2100,318
20230615,101000,265817650,2100,2095,2100,2095,1223
20230615,100900,263254450,2100,2100,2100,2100,500
20230615,100800,262204450,2100,2100,2100,2100,0
20230615,100700,262204450,2100,2100,2100,2100,215
20230615,100600,261752950,2100,2100,2100,2100,102
20230615,100500,261538750,2100,2100,2100,2095,1812
20230615,100400,257733800,2100,2100,2100,2100,2
20230615,100300,257729600,2100,2100,2100,2100,0
20230615,100200,257729600,2100,2100,2100,2100,51
20230615,100100,257622500,2090,2085,2100,2085,2040
20230615,100000,253365380,2085,2085,2085,2085,11855
20230615,095900,228647705,2085,2085,2085,2085,127
20230615,095800,228382910,2085,2085,2085,2085,46
20230615,095700,228287000,2090,2090,2090,2090,439
20230615,095600,227369490,2090,2095,2095,2090,180
20230615,095500,226992585,2100,2100,2100,2100,4
20230615,095400,226984185,2095,2100,2100,2095,1022
20230615,095300,224843085,2095,2100,2100,2095,246
20230615,095200,224327055,2095,2095,2095,2095,100
20230615,095100,224117555,2100,2100,2100,2100,1110
20230615,095000,221786555,2095,2095,2095,2095,200
20230615,094900,221367555,2100,2100,2100,2095,18
20230615,094800,221329830,2100,2100,2100,2100,0
20230615,094700,221329830,2100,2100,2100,2100,0
20230615,094600,221329830,2100,2095,2100,2095,1206
20230615,094500,218803230,2100,2095,2100,2095,152
20230615,094400,218484515,2095,2095,2095,2090,23
20230615,094300,218436395,2095,2095,2095,2095,206
20230615,094200,218004825,2090,2090,2090,2090,796
20230615,094100,216341185,2100,2100,2100,2100,614
20230615,094000,215051785,2100,2095,2100,2095,3206
20230615,093900,208335185,2095,2095,2095,2095,1300
20230615,093800,205611685,2090,2095,2095,2090,743
20230615,093700,204055640,2095,2095,2100,2095,118
20230615,093600,203808425,2100,2100,2100,2100,10
20230615,093500,203787425,2100,2100,2100,2100,13
20230615,093400,203760125,2100,2105,2105,2100,505
20230615,093300,202698615,2100,2100,2105,2100,1511
20230615,093200,199524980,2105,2100,2105,2100,9835
20230615,093100,178870400,2095,2095,2095,2095,16645
20230615,093000,143999125,2095,2095,2095,2095,7
20230615,092900,143984460,2095,2095,2095,2090,13523
20230615,092800,115721365,2095,2095,2095,2090,506
20230615,092700,114661395,2090,2090,2095,2090,1002
20230615,092600,112567210,2095,2095,2095,2095,3858
20230615,092500,104484700,2095,2095,2095,2095,19
20230615,092400,104444895,2095,2090,2095,2090,4849
20230615,092300,94310435,2090,2090,2090,2090,531
20230615,092200,93200645,2090,2090,2090,2090,1641
20230615,092100,89770955,2090,2090,2090,2090,917
20230615,092000,87854425,2090,2095,2095,2090,670
20230615,091900,86453825,2095,2095,2095,2095,1154
20230615,091800,84036195,2095,2095,2095,2095,11
20230615,091700,84013150,2095,2095,2095,2095,13
20230615,091600,83985915,2085,2090,2090,2085,5614
20230615,091500,72252820,2090,2090,2090,2090,28
20230615,091400,72194300,2090,2090,2090,2090,1
20230615,091300,72192210,2085,2090,2090,2085,320
20230615,091200,71524410,2090,2090,2090,2090,4
20230615,091100,71516050,2095,2095,2095,2095,6007
20230615,091000,58931385,2095,2085,2095,2085,6516
20230615,090900,45315570,2080,2085,2085,2080,101
20230615,090800,45105485,2085,2090,2090,2085,804
20230615,090700,43428910,2085,2085,2090,2085,1027
20230615,090600,41287595,2090,2090,2090,2090,283
20230615,090500,40696125,2090,2085,2090,2085,23
20230615,090400,40648155,2085,2090,2090,2085,117
20230615,090300,40404125,2095,2095,2095,2095,707
20230615,090200,38922960,2095,2100,2100,2090,3156
20230615,090100,32317250,2100,2100,2100,2090,476
20230615,090000,31318300,2100,2100,2100,2090,14923