stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184300,5818778490,2110,2110,2110,2110,43613
20230613,184200,5818778490,2110,2110,2110,2110,0
20230613,184100,5818778490,2110,2110,2110,2110,0
20230613,184000,5818778490,2110,2110,2110,2110,0
20230613,183900,5818778490,2110,2110,2110,2110,0
20230613,183800,5818778490,2110,2110,2110,2110,0
20230613,183700,5818778490,2110,2110,2110,2110,0
20230613,183600,5818778490,2110,2110,2110,2110,0
20230613,183500,5818778490,2110,2110,2110,2110,0
20230613,183400,5818778490,2110,2110,2110,2110,0
20230613,183300,5818778490,2110,2110,2110,2110,0
20230613,183200,5818778490,2110,2110,2110,2110,0
20230613,183100,5818778490,2110,2110,2110,2110,0
20230613,183000,5818778490,2110,2110,2110,2110,0
20230613,182900,5818778490,2110,2110,2110,2110,0
20230613,182800,5818778490,2110,2110,2110,2110,0
20230613,182700,5818778490,2110,2110,2110,2110,0
20230613,182600,5818778490,2110,2110,2110,2110,0
20230613,182500,5818778490,2110,2110,2110,2110,0
20230613,182400,5818778490,2110,2110,2110,2110,0
20230613,182300,5818778490,2110,2110,2110,2110,0
20230613,182200,5818778490,2110,2110,2110,2110,0
20230613,182100,5818778490,2110,2110,2110,2110,0
20230613,182000,5818778490,2110,2110,2110,2110,0
20230613,181900,5818778490,2110,2110,2110,2110,0
20230613,181800,5818778490,2110,2110,2110,2110,0
20230613,181700,5818778490,2110,2110,2110,2110,0
20230613,181600,5818778490,2110,2110,2110,2110,0
20230613,181500,5818778490,2110,2110,2110,2110,0
20230613,181400,5818778490,2110,2110,2110,2110,0
20230613,181300,5818778490,2110,2110,2110,2110,43613
20230613,181200,5818778490,2110,2110,2110,2110,0
20230613,181100,5818778490,2110,2110,2110,2110,0
20230613,181000,5818778490,2110,2110,2110,2110,0
20230613,180900,5818778490,2110,2110,2110,2110,0
20230613,180800,5818778490,2110,2110,2110,2110,0
20230613,180700,5818778490,2110,2110,2110,2110,0
20230613,180600,5818778490,2110,2110,2110,2110,0
20230613,180500,5818778490,2110,2110,2110,2110,0
20230613,180400,5818778490,2110,2110,2110,2110,0
20230613,180300,5818778490,2110,2110,2110,2110,0
20230613,180200,5818778490,2110,2110,2110,2110,0
20230613,180100,5818778490,2110,2110,2110,2110,0
20230613,180000,5818778490,2110,2110,2110,2110,0
20230613,175900,5818778490,2110,2110,2110,2110,0
20230613,175800,5818778490,2110,2110,2110,2110,0
20230613,175700,5818778490,2110,2110,2110,2110,0
20230613,175600,5818778490,2110,2110,2110,2110,0
20230613,175500,5818778490,2110,2110,2110,2110,0
20230613,175400,5818778490,2110,2110,2110,2110,0
20230613,175300,5818778490,2110,2110,2110,2110,0
20230613,175200,5818778490,2110,2110,2110,2110,0
20230613,175100,5818778490,2110,2110,2110,2110,0
20230613,175000,5818778490,2110,2110,2110,2110,0
20230613,174900,5818778490,2110,2110,2110,2110,0
20230613,174800,5818778490,2110,2110,2110,2110,0
20230613,174700,5818778490,2110,2110,2110,2110,0
20230613,174600,5818778490,2110,2110,2110,2110,0
20230613,174500,5818778490,2110,2110,2110,2110,0
20230613,174400,5818778490,2110,2110,2110,2110,0
20230613,174300,5818778490,2110,2110,2110,2110,43613
20230613,174200,5818778490,2110,2110,2110,2110,0
20230613,174100,5818778490,2110,2110,2110,2110,0
20230613,174000,5818778490,2110,2110,2110,2110,0
20230613,173900,5818778490,2110,2110,2110,2110,0
20230613,173800,5818778490,2110,2110,2110,2110,0
20230613,173700,5818778490,2110,2110,2110,2110,0
20230613,173600,5818778490,2110,2110,2110,2110,0
20230613,173500,5818778490,2110,2110,2110,2110,0
20230613,173400,5818778490,2110,2110,2110,2110,0
20230613,173300,5818778490,2110,2110,2110,2110,0
20230613,173200,5818778490,2110,2110,2110,2110,0
20230613,173100,5818778490,2110,2110,2110,2110,0
20230613,173000,5818778490,2110,2110,2110,2110,0
20230613,172900,5818778490,2110,2110,2110,2110,0
20230613,172800,5818778490,2110,2110,2110,2110,0
20230613,172700,5818778490,2110,2110,2110,2110,0
20230613,172600,5818778490,2110,2110,2110,2110,0
20230613,172500,5818778490,2110,2110,2110,2110,0
20230613,172400,5818778490,2110,2110,2110,2110,0
20230613,172300,5818778490,2110,2110,2110,2110,0
20230613,172200,5818778490,2110,2110,2110,2110,0
20230613,172100,5818778490,2110,2110,2110,2110,0
20230613,172000,5818778490,2110,2110,2110,2110,0
20230613,171900,5818778490,2110,2110,2110,2110,0
20230613,171800,5818778490,2110,2110,2110,2110,0
20230613,171700,5818778490,2110,2110,2110,2110,0
20230613,171600,5818778490,2110,2110,2110,2110,0
20230613,171500,5818778490,2110,2110,2110,2110,0
20230613,171400,5818778490,2110,2110,2110,2110,0
20230613,171300,5818778490,2110,2110,2110,2110,43613
20230613,171200,5818778490,2110,2110,2110,2110,0
20230613,171100,5818778490,2110,2110,2110,2110,0
20230613,171000,5818778490,2110,2110,2110,2110,0
20230613,170900,5818778490,2110,2110,2110,2110,0
20230613,170800,5818778490,2110,2110,2110,2110,0
20230613,170700,5818778490,2110,2110,2110,2110,0
20230613,170600,5818778490,2110,2110,2110,2110,0
20230613,170500,5818778490,2110,2110,2110,2110,0
20230613,170400,5818778490,2110,2110,2110,2110,0
20230613,170300,5818778490,2110,2110,2110,2110,0
20230613,170200,5818778490,2110,2110,2110,2110,0
20230613,170100,5818778490,2110,2110,2110,2110,0
20230613,170000,5818778490,2110,2110,2110,2110,0
20230613,165900,5818778490,2110,2110,2110,2110,0
20230613,165800,5818778490,2110,2110,2110,2110,0
20230613,165700,5818778490,2110,2110,2110,2110,0
20230613,165600,5818778490,2110,2110,2110,2110,0
20230613,165500,5818778490,2110,2110,2110,2110,0
20230613,165400,5818778490,2110,2110,2110,2110,0
20230613,165300,5818778490,2110,2110,2110,2110,0
20230613,165200,5818778490,2110,2110,2110,2110,0
20230613,165100,5818778490,2110,2110,2110,2110,0
20230613,165000,5818778490,2110,2110,2110,2110,0
20230613,164900,5818778490,2110,2110,2110,2110,0
20230613,164800,5818778490,2110,2110,2110,2110,0
20230613,164700,5818778490,2110,2110,2110,2110,0
20230613,164600,5818778490,2110,2110,2110,2110,0
20230613,164500,5818778490,2110,2110,2110,2110,0
20230613,164400,5818778490,2110,2110,2110,2110,0
20230613,164300,5818778490,2110,2110,2110,2110,43613
20230613,164200,5818778490,2110,2110,2110,2110,0
20230613,164100,5818778490,2110,2110,2110,2110,0
20230613,164000,5818778490,2110,2110,2110,2110,0
20230613,163900,5818778490,2110,2110,2110,2110,0
20230613,163800,5818778490,2110,2110,2110,2110,0
20230613,163700,5818778490,2110,2110,2110,2110,0
20230613,163600,5818778490,2110,2110,2110,2110,0
20230613,163500,5818778490,2110,2110,2110,2110,0
20230613,163400,5818778490,2110,2110,2110,2110,0
20230613,163300,5818778490,2110,2110,2110,2110,0
20230613,163200,5818778490,2110,2110,2110,2110,0
20230613,163100,5818778490,2110,2110,2110,2110,0
20230613,163000,5818778490,2110,2110,2110,2110,0
20230613,162900,5818778490,2110,2110,2110,2110,0
20230613,162800,5818778490,2110,2110,2110,2110,0
20230613,162700,5818778490,2110,2110,2110,2110,0
20230613,162600,5818778490,2110,2110,2110,2110,0
20230613,162500,5818778490,2110,2110,2110,2110,0
20230613,162400,5818778490,2110,2110,2110,2110,0
20230613,162300,5818778490,2110,2110,2110,2110,0
20230613,162200,5818778490,2110,2110,2110,2110,0
20230613,162100,5818778490,2110,2110,2110,2110,0
20230613,162000,5818778490,2110,2110,2110,2110,0
20230613,161900,5818778490,2110,2110,2110,2110,0
20230613,161800,5818778490,2110,2110,2110,2110,0
20230613,161700,5818778490,2110,2110,2110,2110,0
20230613,161600,5818778490,2110,2110,2110,2110,0
20230613,161500,5818778490,2110,2110,2110,2110,0
20230613,161400,5818778490,2110,2110,2110,2110,0
20230613,161300,5818778490,2110,2110,2110,2110,43613
20230613,161200,5818778490,2110,2110,2110,2110,0
20230613,161100,5818778490,2110,2110,2110,2110,0
20230613,161000,5818778490,2110,2110,2110,2110,0
20230613,160900,5818778490,2110,2110,2110,2110,0
20230613,160800,5818778490,2110,2110,2110,2110,0
20230613,160700,5818778490,2110,2110,2110,2110,0
20230613,160600,5818778490,2110,2110,2110,2110,0
20230613,160500,5818778490,2110,2110,2110,2110,0
20230613,160400,5818778490,2110,2110,2110,2110,0
20230613,160300,5818778490,2110,2110,2110,2110,0
20230613,160200,5818778490,2110,2110,2110,2110,0
20230613,160100,5818778490,2110,2110,2110,2110,0
20230613,160000,5818778490,2110,2110,2110,2110,0
20230613,155900,5818778490,2110,2110,2110,2110,0
20230613,155800,5818778490,2110,2110,2110,2110,0
20230613,155700,5818778490,2110,2110,2110,2110,0
20230613,155600,5818778490,2110,2110,2110,2110,0
20230613,155500,5818778490,2110,2110,2110,2110,0
20230613,155400,5818778490,2110,2110,2110,2110,0
20230613,155300,5818778490,2110,2110,2110,2110,0
20230613,155200,5818778490,2110,2110,2110,2110,0
20230613,155100,5818778490,2110,2110,2110,2110,0
20230613,155000,5818778490,2110,2110,2110,2110,0
20230613,154900,5818778490,2110,2110,2110,2110,0
20230613,154800,5818778490,2110,2110,2110,2110,0
20230613,154700,5818778490,2110,2110,2110,2110,0
20230613,154600,5818778490,2110,2110,2110,2110,0
20230613,154500,5818778490,2110,2110,2110,2110,0
20230613,154400,5818778490,2110,2110,2110,2110,0
20230613,154300,5818778490,2110,2110,2110,2110,43613
20230613,154200,5818778490,2110,2110,2110,2110,0
20230613,154100,5818778490,2110,2110,2110,2110,0
20230613,154000,5818778490,2110,2110,2110,2110,0
20230613,153900,5818778490,2110,2110,2110,2110,0
20230613,153800,5818778490,2110,2110,2110,2110,0
20230613,153700,5818778490,2110,2110,2110,2110,0
20230613,153600,5818778490,2110,2110,2110,2110,0
20230613,153500,5818778490,2110,2110,2110,2110,0
20230613,153400,5818778490,2110,2110,2110,2110,0
20230613,153300,5818778490,2110,2110,2110,2110,0
20230613,153200,5818778490,2110,2110,2110,2110,0
20230613,153100,5818778490,2110,2110,2110,2110,0
20230613,153000,5818778490,2110,2110,2110,2110,43613
20230613,152900,5726755060,2100,2100,2100,2100,0
20230613,152800,5726755060,2100,2100,2100,2100,0
20230613,152700,5726755060,2100,2100,2100,2100,0
20230613,152600,5726755060,2100,2100,2100,2100,0
20230613,152500,5726755060,2100,2100,2100,2100,0
20230613,152400,5726755060,2100,2100,2100,2100,0
20230613,152300,5726755060,2100,2100,2100,2100,0
20230613,152200,5726755060,2100,2100,2100,2100,0
20230613,152100,5726755060,2100,2100,2100,2100,0
20230613,152000,5726755060,2100,2100,2100,2100,0
20230613,151900,5726755060,2100,2095,2100,2085,3074
20230613,151800,5720322840,2095,2085,2095,2085,4046
20230613,151700,5711866550,2095,2095,2095,2085,851
20230613,151600,5710086440,2085,2095,2095,2085,8924
20230613,151500,5691468105,2100,2105,2115,2085,7264
20230613,151400,5676248800,2110,2110,2110,2090,10142
20230613,151300,5654965905,2110,2100,2110,2095,3287
20230613,151200,5648077595,2115,2115,2120,2100,2500
20230613,151100,5642797425,2120,2100,2120,2100,4471
20230613,151000,5633370720,2100,2085,2105,2085,30579
20230613,150900,5569350815,2090,2090,2090,2085,459
20230613,150800,5568391510,2090,2085,2090,2085,3024
20230613,150700,5562081085,2095,2090,2095,2085,5742
20230613,150600,5550107930,2095,2090,2095,2085,3598
20230613,150500,5542587165,2090,2080,2090,2080,10036
20230613,150400,5521679985,2085,2085,2090,2085,2569
20230613,150300,5516323570,2085,2090,2090,2085,15418
20230613,150200,5484176830,2090,2095,2095,2090,9462
20230613,150100,5464399155,2095,2095,2095,2095,137
20230613,150000,5464112140,2095,2095,2095,2090,363
20230613,145900,5463351865,2095,2095,2100,2090,2070
20230613,145800,5459018615,2095,2100,2100,2095,1719
20230613,145700,5455417060,2100,2095,2100,2095,2044
20230613,145600,5451124670,2100,2100,2100,2095,2322
20230613,145500,5446259680,2100,2095,2100,2090,4151
20230613,145400,5437560430,2095,2095,2095,2090,2418
20230613,145300,5432501910,2095,2095,2095,2090,130
20230613,145200,5432230060,2090,2090,2095,2090,4183
20230613,145100,5423487440,2095,2100,2100,2090,3819
20230613,145000,5415486760,2100,2090,2100,2090,2072
20230613,144900,5411152870,2100,2100,2100,2090,2915
20230613,144800,5405051470,2100,2100,2100,2095,8050
20230613,144700,5388154730,2095,2095,2100,2095,4486
20230613,144600,5378755290,2100,2100,2100,2100,180
20230613,144500,5378377290,2095,2105,2105,2095,5349
20230613,144400,5367144195,2100,2105,2105,2095,3902
20230613,144300,5358964650,2105,2100,2105,2100,971
20230613,144200,5356925450,2100,2110,2115,2095,20805
20230613,144100,5313133185,2115,2120,2120,2115,661
20230613,144000,5311732165,2120,2120,2120,2110,1193
20230613,143900,5309203635,2110,2120,2120,2110,1058
20230613,143800,5306963875,2120,2115,2120,2110,2727
20230613,143700,5301197720,2115,2115,2115,2115,16
20230613,143600,5301163880,2115,2115,2115,2115,1319
20230613,143500,5298374195,2115,2115,2115,2110,439
20230613,143400,5297445955,2110,2120,2120,2110,1075
20230613,143300,5295177225,2120,2120,2120,2115,1351
20230613,143200,5292319645,2115,2120,2120,2115,1744
20230613,143100,5288624870,2120,2120,2120,2120,0
20230613,143000,5288624870,2120,2115,2120,2110,1184
20230613,142900,5286123530,2115,2115,2115,2110,677
20230613,142800,5284694175,2115,2120,2120,2110,1213
20230613,142700,5282130805,2120,2115,2120,2115,4312
20230613,142600,5272998940,2120,2115,2120,2115,231
20230613,142500,5272510325,2120,2115,2120,2115,6696
20230613,142400,5258348185,2120,2115,2120,2115,121
20230613,142300,5258092165,2120,2120,2120,2115,191
20230613,142200,5257687545,2120,2120,2120,2115,5028
20230613,142100,5247039045,2120,2120,2120,2120,2908
20230613,142000,5240874085,2125,2120,2125,2120,1119
20230613,141900,5238501250,2125,2135,2135,2120,2636
20230613,141800,5232882280,2135,2130,2135,2115,1229
20230613,141700,5230274625,2115,2120,2125,2115,8400
20230613,141600,5212505335,2120,2120,2125,2120,1886
20230613,141500,5208504350,2120,2125,2125,2120,9183
20230613,141400,5189035400,2125,2135,2135,2125,6815
20230613,141300,5174546280,2130,2135,2135,2130,7099
20230613,141200,5159424860,2135,2140,2140,2135,36
20230613,141100,5159347995,2130,2130,2130,2130,1
20230613,141000,5159345865,2130,2140,2140,2130,8595
20230613,140900,5140958725,2135,2140,2140,2135,1674
20230613,140800,5137384620,2135,2130,2135,2130,387
20230613,140700,5136558725,2130,2130,2130,2130,750
20230613,140600,5134961225,2130,2130,2130,2120,2855
20230613,140500,5128906010,2125,2125,2130,2125,5071
20230613,140400,5118127520,2130,2130,2130,2130,2410
20230613,140300,5112994220,2130,2135,2135,2130,4636
20230613,140200,5103118935,2135,2135,2135,2130,2258
20230613,140100,5098303110,2130,2130,2135,2130,4434
20230613,140000,5088841565,2130,2135,2140,2130,10188
20230613,135900,5067104725,2135,2145,2145,2135,18462
20230613,135800,5027610295,2140,2145,2145,2140,2876
20230613,135700,5021442025,2145,2145,2155,2145,21164
20230613,135600,4975959515,2145,2145,2145,2140,20061
20230613,135500,4932944930,2145,2150,2155,2145,30002
20230613,135400,4868526445,2150,2145,2155,2145,50438
20230613,135300,4760058570,2145,2140,2145,2135,35987
20230613,135200,4683019480,2140,2120,2140,2115,46541
20230613,135100,4583825125,2115,2115,2115,2115,212
20230613,135000,4583376745,2110,2110,2115,2110,606
20230613,134900,4582098080,2110,2110,2115,2110,2068
20230613,134800,4577728905,2110,2110,2110,2110,960
20230613,134700,4575703305,2110,2110,2115,2110,10908
20230613,134600,4552684720,2115,2115,2115,2115,1982
20230613,134500,4548492790,2110,2120,2120,2110,6263
20230613,134400,4535246030,2120,2125,2125,2115,5059
20230613,134300,4524509230,2125,2120,2125,2110,8338
20230613,134200,4506851175,2120,2125,2125,2115,2056
20230613,134100,4502488715,2125,2115,2125,2110,6952
20230613,134000,4487767555,2115,2125,2125,2110,3968
20230613,133900,4479383595,2125,2125,2130,2110,40839
20230613,133800,4392738945,2130,2120,2130,2120,40360
20230613,133700,4307044790,2120,2105,2120,2105,13811
20230613,133600,4277842135,2110,2110,2110,2110,3535
20230613,133500,4270383285,2110,2105,2110,2105,21624
20230613,133400,4224797595,2105,2100,2105,2100,2840
20230613,133300,4218820985,2100,2105,2105,2100,450
20230613,133200,4217874735,2105,2100,2105,2100,150
20230613,133100,4217559235,2100,2100,2100,2100,2410
20230613,133000,4212498235,2100,2100,2105,2100,4188
20230613,132900,4203698435,2100,2100,2100,2100,948
20230613,132800,4201707635,2100,2100,2100,2100,200
20230613,132700,4201287635,2100,2095,2100,2090,5870
20230613,132600,4188963770,2100,2095,2100,2090,6593
20230613,132500,4175146165,2095,2090,2095,2090,1926
20230613,132400,4171118385,2090,2095,2095,2090,7332
20230613,132300,4155772400,2095,2095,2095,2090,1652
20230613,132200,4152316015,2095,2090,2095,2090,2802
20230613,132100,4146459250,2090,2090,2090,2090,537
20230613,132000,4145336920,2090,2085,2090,2085,1322
20230613,131900,4142579345,2085,2085,2085,2085,2513
20230613,131800,4137339740,2085,2085,2085,2085,750
20230613,131700,4135775990,2085,2080,2085,2080,57
20230613,131600,4135657425,2080,2085,2085,2080,5258
20230613,131500,4124719590,2085,2080,2085,2080,27
20230613,131400,4124663420,2080,2080,2080,2080,3477
20230613,131300,4117431260,2085,2090,2090,2080,1527
20230613,131200,4114247960,2085,2085,2085,2085,406
20230613,131100,4113401450,2085,2085,2085,2085,2395
20230613,131000,4108407875,2090,2090,2095,2085,1634
20230613,130900,4104997760,2090,2090,2090,2090,1025
20230613,130800,4102855510,2085,2090,2090,2085,2427
20230613,130700,4097791585,2095,2095,2095,2095,0
20230613,130600,4097791585,2095,2095,2095,2095,704
20230613,130500,4096316705,2095,2090,2095,2085,136
20230613,130400,4096032935,2095,2090,2095,2090,616
20230613,130300,4094745340,2090,2095,2095,2090,1418
20230613,130200,4091781570,2090,2090,2090,2090,5
20230613,130100,4091771120,2095,2085,2095,2085,331
20230613,130000,4091080540,2095,2085,2095,2085,40
20230613,125900,4090996930,2095,2095,2095,2095,225
20230613,125800,4090525555,2095,2090,2095,2085,2547
20230613,125700,4085214110,2095,2095,2095,2090,474
20230613,125600,4084221095,2095,2085,2095,2085,3804
20230613,125500,4076251725,2095,2090,2095,2080,3311
20230613,125400,4069339740,2095,2090,2095,2090,2438
20230613,125300,4064244270,2090,2090,2090,2080,4556
20230613,125200,4054742590,2090,2090,2090,2085,37
20230613,125100,4054665310,2090,2085,2090,2075,17883
20230613,125000,4017405665,2085,2080,2085,2075,7234
20230613,124900,4002371830,2080,2080,2085,2075,3154
20230613,124800,3995817030,2075,2080,2080,2075,1262
20230613,124700,3993197700,2075,2080,2080,2075,507
20230613,124600,3992144940,2085,2085,2085,2080,7636
20230613,124500,3976260855,2085,2080,2085,2080,690
20230613,124400,3974825630,2080,2085,2085,2080,236
20230613,124300,3974334740,2075,2075,2085,2075,3156
20230613,124200,3967762860,2075,2080,2080,2075,3806
20230613,124100,3959851430,2085,2085,2085,2080,158
20230613,124000,3959522730,2080,2080,2080,2080,75
20230613,123900,3959366730,2085,2080,2085,2080,724
20230613,123800,3957860515,2080,2085,2085,2080,3112
20230613,123700,3951386305,2085,2080,2085,2080,670
20230613,123600,3949992205,2085,2085,2085,2085,380
20230613,123500,3949199905,2080,2080,2080,2080,0
20230613,123400,3949199905,2080,2080,2080,2080,1100
20230613,123300,3946911905,2080,2085,2085,2080,215
20230613,123200,3946464630,2085,2080,2085,2080,1231
20230613,123100,3943901885,2080,2080,2080,2075,197
20230613,123000,3943492375,2080,2080,2080,2075,613
20230613,122900,3942217600,2075,2075,2080,2075,1832
20230613,122800,3938416195,2080,2085,2085,2080,2187
20230613,122700,3933864450,2085,2085,2085,2075,6603
20230613,122600,3920148195,2085,2085,2085,2085,70
20230613,122500,3920002245,2085,2080,2085,2080,192
20230613,122400,3919602875,2085,2080,2085,2080,4108
20230613,122300,3911057730,2085,2090,2090,2085,354
20230613,122200,3910319630,2085,2090,2090,2085,1830
20230613,122100,3906502935,2090,2090,2090,2090,100
20230613,122000,3906293935,2090,2090,2090,2090,0
20230613,121900,3906293935,2090,2090,2090,2085,1307
20230613,121800,3903568430,2085,2085,2090,2085,1491
20230613,121700,3900459690,2085,2085,2085,2080,2809
20230613,121600,3894604230,2085,2085,2085,2080,2413
20230613,121500,3889585135,2085,2085,2085,2085,1157
20230613,121400,3887172790,2080,2080,2080,2080,50
20230613,121300,3887068790,2085,2085,2085,2085,0
20230613,121200,3887068790,2085,2080,2085,2080,899
20230613,121100,3885198820,2080,2075,2080,2075,2235
20230613,121000,3880561170,2075,2075,2075,2075,4843
20230613,120900,3870511945,2075,2080,2080,2075,262
20230613,120800,3869967240,2085,2070,2085,2070,12
20230613,120700,3869942235,2085,2085,2085,2070,2560
20230613,120600,3864636230,2085,2085,2085,2080,755
20230613,120500,3863062605,2085,2070,2085,2070,1582
20230613,120400,3859765815,2085,2075,2085,2075,16765
20230613,120300,3824953420,2075,2080,2085,2075,16207
20230613,120200,3791275185,2085,2085,2085,2085,222
20230613,120100,3790812315,2085,2080,2085,2080,230
20230613,120000,3790333865,2085,2080,2085,2080,1439
20230613,115900,3787334315,2085,2080,2085,2075,5257
20230613,115800,3776381670,2085,2080,2090,2080,2219
20230613,115700,3771766095,2080,2075,2080,2070,8938
20230613,115600,3753228075,2075,2075,2075,2075,15149
20230613,115500,3721793900,2075,2080,2080,2075,468
20230613,115400,3720822250,2080,2085,2090,2080,29586
20230613,115300,3659253220,2090,2090,2090,2085,562
20230613,115200,3658079135,2085,2085,2090,2085,78
20230613,115100,3657916245,2085,2085,2085,2080,2349
20230613,115000,3653020355,2085,2090,2090,2085,4178
20230613,114900,3644309170,2085,2090,2090,2085,3186
20230613,114800,3637665855,2095,2095,2095,2095,0
20230613,114700,3637665855,2095,2085,2095,2085,2020
20230613,114600,3633453410,2090,2090,2090,2085,407
20230613,114500,3632603690,2085,2095,2095,2085,177
20230613,114400,3632234290,2085,2085,2095,2085,2375
20230613,114300,3627281865,2095,2095,2095,2090,3911
20230613,114200,3619106770,2090,2095,2095,2090,146
20230613,114100,3618801580,2090,2095,2095,2090,2884
20230613,114000,3612773990,2095,2095,2095,2095,1501
20230613,113900,3609629395,2095,2100,2100,2095,1088
20230613,113800,3607344840,2090,2090,2105,2090,14283
20230613,113700,3577351820,2090,2095,2100,2090,962
20230613,113600,3575340405,2095,2095,2095,2090,1058
20230613,113500,3573124895,2095,2100,2100,2095,1056
20230613,113400,3570911520,2100,2100,2100,2100,11
20230613,113300,3570888420,2100,2090,2100,2090,1226
20230613,113200,3568319045,2095,2090,2095,2090,1103
20230613,113100,3566011170,2095,2095,2095,2090,105
20230613,113000,3565791210,2095,2095,2095,2095,1145
20230613,112900,3563392435,2095,2095,2095,2090,426
20230613,112800,3562500215,2100,2095,2100,2095,1230
20230613,112700,3559923305,2095,2100,2100,2090,3001
20230613,112600,3553624455,2100,2090,2100,2090,1191
20230613,112500,3551131430,2090,2090,2100,2090,10920
20230613,112400,3528305325,2095,2095,2095,2090,2475
20230613,112300,3523120225,2095,2095,2095,2090,694
20230613,112200,3521669465,2095,2095,2095,2095,845
20230613,112100,3519899190,2100,2105,2105,2100,17
20230613,112000,3519863455,2100,2095,2100,2095,1432
20230613,111900,3516856335,2100,2090,2100,2090,4166
20230613,111800,3508134180,2090,2095,2095,2090,2665
20230613,111700,3502563770,2090,2095,2095,2090,5299
20230613,111600,3491487590,2100,2090,2100,2090,568
20230613,111500,3490295510,2100,2095,2100,2095,2610
20230613,111400,3484827550,2105,2100,2105,2100,50
20230613,111300,3484722430,2100,2105,2105,2100,3330
20230613,111200,3477729350,2105,2100,2105,2100,307
20230613,111100,3477084560,2105,2100,2105,2095,6984
20230613,111000,3462413315,2100,2095,2100,2095,810
20230613,110900,3460712330,2100,2090,2100,2090,344
20230613,110800,3459991660,2095,2090,2095,2090,297
20230613,110700,3459370850,2085,2090,2090,2085,3169
20230613,110600,3452762540,2090,2085,2090,2085,5763
20230613,110500,3440746365,2085,2090,2090,2085,2125
20230613,110400,3436315735,2090,2085,2090,2085,1852
20230613,110300,3432445555,2085,2090,2090,2085,5315
20230613,110200,3421351945,2095,2095,2095,2090,16825
20230613,110100,3386186065,2095,2095,2095,2090,4002
20230613,110000,3377804790,2095,2090,2095,2090,2958
20230613,105900,3371614250,2090,2095,2100,2090,5439
20230613,105800,3360237255,2100,2100,2100,2095,202
20230613,105700,3359813080,2100,2095,2100,2090,5554
20230613,105600,3348200125,2090,2095,2095,2090,1061
20230613,105500,3345982545,2095,2100,2100,2095,2603
20230613,105400,3340526735,2110,2100,2110,2095,8428
20230613,105300,3322837720,2100,2105,2110,2100,2501
20230613,105200,3317581600,2110,2110,2115,2100,2898
20230613,105100,3311469115,2115,2115,2120,2100,7890
20230613,105000,3294842330,2115,2115,2120,2105,12398
20230613,104900,3268635120,2115,2115,2125,2110,8064
20230613,104800,3251571955,2120,2115,2120,2115,6347
20230613,104700,3238121320,2115,2110,2115,2110,3634
20230613,104600,3230448085,2110,2095,2110,2095,11266
20230613,104500,3206761980,2095,2095,2100,2095,4951
20230613,104400,3196385505,2100,2100,2105,2100,2701
20230613,104300,3190713270,2100,2100,2105,2095,5800
20230613,104200,3178544275,2105,2105,2105,2090,15247
20230613,104100,3146541725,2110,2115,2120,2105,10677
20230613,104000,3123980325,2115,2100,2115,2090,16602
20230613,103900,3089064055,2100,2095,2100,2095,5157
20230613,103800,3078257495,2095,2090,2095,2090,2646
20230613,103700,3072720285,2095,2095,2095,2095,137
20230613,103600,3072433270,2095,2090,2095,2090,4004
20230613,103500,3064054095,2090,2085,2090,2085,132
20230613,103400,3063778235,2095,2080,2095,2080,2421
20230613,103300,3058718460,2090,2090,2090,2080,172
20230613,103200,3058360325,2085,2090,2090,2085,4027
20230613,103100,3049961740,2090,2085,2090,2080,2210
20230613,103000,3045357730,2085,2085,2085,2085,2413
20230613,102900,3040326625,2080,2085,2085,2080,283
20230613,102800,3039737665,2085,2090,2090,2080,2507
20230613,102700,3034510905,2095,2085,2095,2085,2539
20230613,102600,3029205830,2085,2085,2085,2085,13216
20230613,102500,3001650470,2085,2085,2085,2080,3673
20230613,102400,2993995800,2085,2080,2085,2080,2218
20230613,102300,2989374575,2080,2085,2085,2075,680
20230613,102200,2987961975,2080,2085,2085,2080,2801
20230613,102100,2982135835,2080,2090,2095,2080,1108
20230613,102000,2979820155,2090,2090,2090,2080,830
20230613,101900,2978088035,2090,2085,2095,2080,6567
20230613,101800,2964366290,2090,2085,2090,2080,2022
20230613,101700,2960145535,2090,2090,2090,2085,1587
20230613,101600,2956833745,2090,2085,2090,2080,6418
20230613,101500,2943449485,2080,2075,2080,2070,3565
20230613,101400,2936043310,2075,2070,2080,2070,2009
20230613,101300,2931874815,2070,2060,2075,2060,8598
20230613,101200,2914105950,2060,2060,2065,2055,1443
20230613,101100,2911133465,2060,2055,2065,2055,1063
20230613,101000,2908938740,2055,2065,2065,2050,12917
20230613,100900,2882409605,2065,2060,2065,2055,8455
20230613,100800,2864999505,2065,2055,2065,2050,7147
20230613,100700,2850314420,2055,2060,2060,2055,13527
20230613,100600,2822516385,2055,2060,2065,2055,7011
20230613,100500,2808078790,2060,2050,2060,2050,14504
20230613,100400,2778268895,2050,2055,2055,2050,27930
20230613,100300,2721007365,2055,2065,2065,2050,60772
20230613,100200,2596019865,2065,2065,2070,2065,3292
20230613,100100,2589221880,2065,2060,2065,2060,1113
20230613,100000,2586924865,2065,2060,2065,2060,9705
20230613,095900,2566887565,2065,2065,2070,2060,3347
20230613,095800,2559976240,2065,2065,2070,2060,34713
20230613,095700,2488418205,2065,2065,2070,2060,5918
20230613,095600,2476202430,2070,2065,2070,2060,9815
20230613,095500,2455936945,2070,2065,2075,2065,1962
20230613,095400,2451871225,2075,2075,2075,2065,2941
20230613,095300,2445785850,2070,2070,2075,2065,1342
20230613,095200,2443007580,2070,2065,2075,2060,5376
20230613,095100,2431889405,2065,2065,2070,2060,7622
20230613,095000,2416151850,2065,2065,2070,2065,11220
20230613,094900,2392973525,2060,2090,2090,2060,68340
20230613,094800,2251387625,2085,2090,2090,2085,1378
20230613,094700,2248508250,2085,2085,2090,2080,5829
20230613,094600,2236357935,2080,2080,2085,2080,2358
20230613,094500,2231442250,2085,2085,2085,2075,4155
20230613,094400,2222802660,2075,2085,2085,2075,10596
20230613,094300,2200776710,2080,2075,2085,2075,10216
20230613,094200,2179555800,2080,2090,2090,2075,3506
20230613,094100,2172271775,2075,2095,2095,2075,17792
20230613,094000,2135142025,2090,2100,2100,2090,1438
20230613,093900,2132129655,2090,2085,2100,2080,5899
20230613,093800,2119812535,2085,2110,2110,2085,28448
20230613,093700,2060165785,2100,2125,2125,2100,8534
20230613,093600,2042155945,2115,2090,2130,2080,21480
20230613,093500,1997010120,2080,2075,2095,2070,16328
20230613,093400,1963079860,2075,2075,2080,2065,6143
20230613,093300,1950347015,2075,2060,2075,2060,8491
20230613,093200,1932794830,2070,2080,2080,2055,61344
20230613,093100,1806203730,2080,2085,2085,2075,8774
20230613,093000,1787946315,2085,2080,2085,2080,4260
20230613,092900,1779075750,2085,2080,2090,2075,25516
20230613,092800,1726009985,2080,2095,2095,2080,28256
20230613,092700,1667053405,2090,2090,2090,2090,3585
20230613,092600,1659560755,2090,2090,2090,2085,13656
20230613,092500,1631038195,2085,2090,2090,2085,9430
20230613,092400,1611343430,2090,2090,2095,2085,8648
20230613,092300,1593271580,2090,2095,2095,2085,21922
20230613,092200,1547428515,2100,2100,2105,2100,10906
20230613,092100,1524520610,2100,2105,2105,2100,7988
20230613,092000,1507745805,2100,2105,2105,2100,17644
20230613,091900,1470661895,2100,2105,2105,2100,16933
20230613,091800,1435089040,2105,2110,2120,2100,28245
20230613,091700,1375595440,2110,2135,2135,2105,30812
20230613,091600,1310472700,2135,2130,2140,2125,23162
20230613,091500,1261068040,2130,2130,2135,2125,5535
20230613,091400,1249294630,2130,2140,2150,2125,9980
20230613,091300,1227985845,2140,2100,2140,2100,32473
20230613,091200,1159279905,2100,2110,2110,2100,20804
20230613,091100,1115453980,2110,2115,2115,2110,10748
20230613,091000,1092763355,2110,2115,2115,2110,18681
20230613,090900,1053267960,2110,2115,2120,2110,12170
20230613,090800,1027551550,2115,2110,2120,2105,31374
20230613,090700,961288345,2120,2115,2120,2110,12226
20230613,090600,935418715,2115,2110,2120,2105,8302
20230613,090500,917910665,2110,2110,2125,2110,19122
20230613,090400,877477135,2120,2095,2125,2085,46889
20230613,090300,778588535,2100,2105,2110,2070,63430
20230613,090200,646236415,2105,2135,2135,2100,40091
20230613,090100,561633760,2130,2165,2170,2125,145849
20230613,090000,248143655,2165,2175,2175,2155,114300