stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203500,969517620,2820,2820,2820,2820,9326
20230613,203400,969517620,2820,2820,2820,2820,0
20230613,203300,969517620,2820,2820,2820,2820,0
20230613,203200,969517620,2820,2820,2820,2820,0
20230613,203100,969517620,2820,2820,2820,2820,0
20230613,203000,969517620,2820,2820,2820,2820,0
20230613,202900,969517620,2820,2820,2820,2820,0
20230613,202800,969517620,2820,2820,2820,2820,0
20230613,202700,969517620,2820,2820,2820,2820,0
20230613,202600,969517620,2820,2820,2820,2820,0
20230613,202500,969517620,2820,2820,2820,2820,0
20230613,202400,969517620,2820,2820,2820,2820,0
20230613,202300,969517620,2820,2820,2820,2820,0
20230613,202200,969517620,2820,2820,2820,2820,0
20230613,202100,969517620,2820,2820,2820,2820,0
20230613,202000,969517620,2820,2820,2820,2820,0
20230613,201900,969517620,2820,2820,2820,2820,0
20230613,201800,969517620,2820,2820,2820,2820,0
20230613,201700,969517620,2820,2820,2820,2820,0
20230613,201600,969517620,2820,2820,2820,2820,0
20230613,201500,969517620,2820,2820,2820,2820,0
20230613,201400,969517620,2820,2820,2820,2820,0
20230613,201300,969517620,2820,2820,2820,2820,0
20230613,201200,969517620,2820,2820,2820,2820,0
20230613,201100,969517620,2820,2820,2820,2820,0
20230613,201000,969517620,2820,2820,2820,2820,0
20230613,200900,969517620,2820,2820,2820,2820,0
20230613,200800,969517620,2820,2820,2820,2820,0
20230613,200700,969517620,2820,2820,2820,2820,0
20230613,200600,969517620,2820,2820,2820,2820,0
20230613,200500,969517620,2820,2820,2820,2820,9326
20230613,200400,969517620,2820,2820,2820,2820,0
20230613,200300,969517620,2820,2820,2820,2820,0
20230613,200200,969517620,2820,2820,2820,2820,0
20230613,200100,969517620,2820,2820,2820,2820,0
20230613,200000,969517620,2820,2820,2820,2820,0
20230613,195900,969517620,2820,2820,2820,2820,0
20230613,195800,969517620,2820,2820,2820,2820,0
20230613,195700,969517620,2820,2820,2820,2820,0
20230613,195600,969517620,2820,2820,2820,2820,0
20230613,195500,969517620,2820,2820,2820,2820,0
20230613,195400,969517620,2820,2820,2820,2820,0
20230613,195300,969517620,2820,2820,2820,2820,0
20230613,195200,969517620,2820,2820,2820,2820,0
20230613,195100,969517620,2820,2820,2820,2820,0
20230613,195000,969517620,2820,2820,2820,2820,0
20230613,194900,969517620,2820,2820,2820,2820,0
20230613,194800,969517620,2820,2820,2820,2820,0
20230613,194700,969517620,2820,2820,2820,2820,0
20230613,194600,969517620,2820,2820,2820,2820,0
20230613,194500,969517620,2820,2820,2820,2820,0
20230613,194400,969517620,2820,2820,2820,2820,0
20230613,194300,969517620,2820,2820,2820,2820,0
20230613,194200,969517620,2820,2820,2820,2820,0
20230613,194100,969517620,2820,2820,2820,2820,0
20230613,194000,969517620,2820,2820,2820,2820,0
20230613,193900,969517620,2820,2820,2820,2820,0
20230613,193800,969517620,2820,2820,2820,2820,0
20230613,193700,969517620,2820,2820,2820,2820,0
20230613,193600,969517620,2820,2820,2820,2820,0
20230613,193500,969517620,2820,2820,2820,2820,9326
20230613,193400,969517620,2820,2820,2820,2820,0
20230613,193300,969517620,2820,2820,2820,2820,0
20230613,193200,969517620,2820,2820,2820,2820,0
20230613,193100,969517620,2820,2820,2820,2820,0
20230613,193000,969517620,2820,2820,2820,2820,0
20230613,192900,969517620,2820,2820,2820,2820,0
20230613,192800,969517620,2820,2820,2820,2820,0
20230613,192700,969517620,2820,2820,2820,2820,0
20230613,192600,969517620,2820,2820,2820,2820,0
20230613,192500,969517620,2820,2820,2820,2820,0
20230613,192400,969517620,2820,2820,2820,2820,0
20230613,192300,969517620,2820,2820,2820,2820,0
20230613,192200,969517620,2820,2820,2820,2820,0
20230613,192100,969517620,2820,2820,2820,2820,0
20230613,192000,969517620,2820,2820,2820,2820,0
20230613,191900,969517620,2820,2820,2820,2820,0
20230613,191800,969517620,2820,2820,2820,2820,0
20230613,191700,969517620,2820,2820,2820,2820,0
20230613,191600,969517620,2820,2820,2820,2820,0
20230613,191500,969517620,2820,2820,2820,2820,0
20230613,191400,969517620,2820,2820,2820,2820,0
20230613,191300,969517620,2820,2820,2820,2820,0
20230613,191200,969517620,2820,2820,2820,2820,0
20230613,191100,969517620,2820,2820,2820,2820,0
20230613,191000,969517620,2820,2820,2820,2820,0
20230613,190900,969517620,2820,2820,2820,2820,0
20230613,190800,969517620,2820,2820,2820,2820,0
20230613,190700,969517620,2820,2820,2820,2820,0
20230613,190600,969517620,2820,2820,2820,2820,0
20230613,190500,969517620,2820,2820,2820,2820,9326
20230613,190400,969517620,2820,2820,2820,2820,0
20230613,190300,969517620,2820,2820,2820,2820,0
20230613,190200,969517620,2820,2820,2820,2820,0
20230613,190100,969517620,2820,2820,2820,2820,0
20230613,190000,969517620,2820,2820,2820,2820,0
20230613,185900,969517620,2820,2820,2820,2820,0
20230613,185800,969517620,2820,2820,2820,2820,0
20230613,185700,969517620,2820,2820,2820,2820,0
20230613,185600,969517620,2820,2820,2820,2820,0
20230613,185500,969517620,2820,2820,2820,2820,0
20230613,185400,969517620,2820,2820,2820,2820,0
20230613,185300,969517620,2820,2820,2820,2820,0
20230613,185200,969517620,2820,2820,2820,2820,0
20230613,185100,969517620,2820,2820,2820,2820,0
20230613,185000,969517620,2820,2820,2820,2820,0
20230613,184900,969517620,2820,2820,2820,2820,0
20230613,184800,969517620,2820,2820,2820,2820,0
20230613,184700,969517620,2820,2820,2820,2820,0
20230613,184600,969517620,2820,2820,2820,2820,0
20230613,184500,969517620,2820,2820,2820,2820,0
20230613,184400,969517620,2820,2820,2820,2820,0
20230613,184300,969517620,2820,2820,2820,2820,0
20230613,184200,969517620,2820,2820,2820,2820,0
20230613,184100,969517620,2820,2820,2820,2820,0
20230613,184000,969517620,2820,2820,2820,2820,0
20230613,183900,969517620,2820,2820,2820,2820,0
20230613,183800,969517620,2820,2820,2820,2820,0
20230613,183700,969517620,2820,2820,2820,2820,0
20230613,183600,969517620,2820,2820,2820,2820,0
20230613,183500,969517620,2820,2820,2820,2820,9326
20230613,183400,969517620,2820,2820,2820,2820,0
20230613,183300,969517620,2820,2820,2820,2820,0
20230613,183200,969517620,2820,2820,2820,2820,0
20230613,183100,969517620,2820,2820,2820,2820,0
20230613,183000,969517620,2820,2820,2820,2820,0
20230613,182900,969517620,2820,2820,2820,2820,0
20230613,182800,969517620,2820,2820,2820,2820,0
20230613,182700,969517620,2820,2820,2820,2820,0
20230613,182600,969517620,2820,2820,2820,2820,0
20230613,182500,969517620,2820,2820,2820,2820,0
20230613,182400,969517620,2820,2820,2820,2820,0
20230613,182300,969517620,2820,2820,2820,2820,0
20230613,182200,969517620,2820,2820,2820,2820,0
20230613,182100,969517620,2820,2820,2820,2820,0
20230613,182000,969517620,2820,2820,2820,2820,0
20230613,181900,969517620,2820,2820,2820,2820,0
20230613,181800,969517620,2820,2820,2820,2820,0
20230613,181700,969517620,2820,2820,2820,2820,0
20230613,181600,969517620,2820,2820,2820,2820,0
20230613,181500,969517620,2820,2820,2820,2820,0
20230613,181400,969517620,2820,2820,2820,2820,0
20230613,181300,969517620,2820,2820,2820,2820,0
20230613,181200,969517620,2820,2820,2820,2820,0
20230613,181100,969517620,2820,2820,2820,2820,0
20230613,181000,969517620,2820,2820,2820,2820,0
20230613,180900,969517620,2820,2820,2820,2820,0
20230613,180800,969517620,2820,2820,2820,2820,0
20230613,180700,969517620,2820,2820,2820,2820,0
20230613,180600,969517620,2820,2820,2820,2820,0
20230613,180500,969517620,2820,2820,2820,2820,9326
20230613,180400,969517620,2820,2820,2820,2820,0
20230613,180300,969517620,2820,2820,2820,2820,0
20230613,180200,969517620,2820,2820,2820,2820,0
20230613,180100,969517620,2820,2820,2820,2820,0
20230613,180000,969517620,2820,2820,2820,2820,0
20230613,175900,969517620,2820,2820,2820,2820,0
20230613,175800,969517620,2820,2820,2820,2820,0
20230613,175700,969517620,2820,2820,2820,2820,0
20230613,175600,969517620,2820,2820,2820,2820,0
20230613,175500,969517620,2820,2820,2820,2820,0
20230613,175400,969517620,2820,2820,2820,2820,0
20230613,175300,969517620,2820,2820,2820,2820,0
20230613,175200,969517620,2820,2820,2820,2820,0
20230613,175100,969517620,2820,2820,2820,2820,0
20230613,175000,969517620,2820,2820,2820,2820,0
20230613,174900,969517620,2820,2820,2820,2820,0
20230613,174800,969517620,2820,2820,2820,2820,0
20230613,174700,969517620,2820,2820,2820,2820,0
20230613,174600,969517620,2820,2820,2820,2820,0
20230613,174500,969517620,2820,2820,2820,2820,0
20230613,174400,969517620,2820,2820,2820,2820,0
20230613,174300,969517620,2820,2820,2820,2820,0
20230613,174200,969517620,2820,2820,2820,2820,0
20230613,174100,969517620,2820,2820,2820,2820,0
20230613,174000,969517620,2820,2820,2820,2820,0
20230613,173900,969517620,2820,2820,2820,2820,0
20230613,173800,969517620,2820,2820,2820,2820,0
20230613,173700,969517620,2820,2820,2820,2820,0
20230613,173600,969517620,2820,2820,2820,2820,0
20230613,173500,969517620,2820,2820,2820,2820,9326
20230613,173400,969517620,2820,2820,2820,2820,0
20230613,173300,969517620,2820,2820,2820,2820,0
20230613,173200,969517620,2820,2820,2820,2820,0
20230613,173100,969517620,2820,2820,2820,2820,0
20230613,173000,969517620,2820,2820,2820,2820,0
20230613,172900,969517620,2820,2820,2820,2820,0
20230613,172800,969517620,2820,2820,2820,2820,0
20230613,172700,969517620,2820,2820,2820,2820,0
20230613,172600,969517620,2820,2820,2820,2820,0
20230613,172500,969517620,2820,2820,2820,2820,0
20230613,172400,969517620,2820,2820,2820,2820,0
20230613,172300,969517620,2820,2820,2820,2820,0
20230613,172200,969517620,2820,2820,2820,2820,0
20230613,172100,969517620,2820,2820,2820,2820,0
20230613,172000,969517620,2820,2820,2820,2820,0
20230613,171900,969517620,2820,2820,2820,2820,0
20230613,171800,969517620,2820,2820,2820,2820,0
20230613,171700,969517620,2820,2820,2820,2820,0
20230613,171600,969517620,2820,2820,2820,2820,0
20230613,171500,969517620,2820,2820,2820,2820,0
20230613,171400,969517620,2820,2820,2820,2820,0
20230613,171300,969517620,2820,2820,2820,2820,0
20230613,171200,969517620,2820,2820,2820,2820,0
20230613,171100,969517620,2820,2820,2820,2820,0
20230613,171000,969517620,2820,2820,2820,2820,0
20230613,170900,969517620,2820,2820,2820,2820,0
20230613,170800,969517620,2820,2820,2820,2820,0
20230613,170700,969517620,2820,2820,2820,2820,0
20230613,170600,969517620,2820,2820,2820,2820,0
20230613,170500,969517620,2820,2820,2820,2820,9326
20230613,170400,969517620,2820,2820,2820,2820,0
20230613,170300,969517620,2820,2820,2820,2820,0
20230613,170200,969517620,2820,2820,2820,2820,0
20230613,170100,969517620,2820,2820,2820,2820,0
20230613,170000,969517620,2820,2820,2820,2820,0
20230613,165900,969517620,2820,2820,2820,2820,0
20230613,165800,969517620,2820,2820,2820,2820,0
20230613,165700,969517620,2820,2820,2820,2820,0
20230613,165600,969517620,2820,2820,2820,2820,0
20230613,165500,969517620,2820,2820,2820,2820,0
20230613,165400,969517620,2820,2820,2820,2820,0
20230613,165300,969517620,2820,2820,2820,2820,0
20230613,165200,969517620,2820,2820,2820,2820,0
20230613,165100,969517620,2820,2820,2820,2820,0
20230613,165000,969517620,2820,2820,2820,2820,0
20230613,164900,969517620,2820,2820,2820,2820,0
20230613,164800,969517620,2820,2820,2820,2820,0
20230613,164700,969517620,2820,2820,2820,2820,0
20230613,164600,969517620,2820,2820,2820,2820,0
20230613,164500,969517620,2820,2820,2820,2820,0
20230613,164400,969517620,2820,2820,2820,2820,0
20230613,164300,969517620,2820,2820,2820,2820,0
20230613,164200,969517620,2820,2820,2820,2820,0
20230613,164100,969517620,2820,2820,2820,2820,0
20230613,164000,969517620,2820,2820,2820,2820,0
20230613,163900,969517620,2820,2820,2820,2820,0
20230613,163800,969517620,2820,2820,2820,2820,0
20230613,163700,969517620,2820,2820,2820,2820,0
20230613,163600,969517620,2820,2820,2820,2820,0
20230613,163500,969517620,2820,2820,2820,2820,9326
20230613,163400,969517620,2820,2820,2820,2820,0
20230613,163300,969517620,2820,2820,2820,2820,0
20230613,163200,969517620,2820,2820,2820,2820,0
20230613,163100,969517620,2820,2820,2820,2820,0
20230613,163000,969517620,2820,2820,2820,2820,0
20230613,162900,969517620,2820,2820,2820,2820,0
20230613,162800,969517620,2820,2820,2820,2820,0
20230613,162700,969517620,2820,2820,2820,2820,0
20230613,162600,969517620,2820,2820,2820,2820,0
20230613,162500,969517620,2820,2820,2820,2820,0
20230613,162400,969517620,2820,2820,2820,2820,0
20230613,162300,969517620,2820,2820,2820,2820,0
20230613,162200,969517620,2820,2820,2820,2820,0
20230613,162100,969517620,2820,2820,2820,2820,0
20230613,162000,969517620,2820,2820,2820,2820,0
20230613,161900,969517620,2820,2820,2820,2820,0
20230613,161800,969517620,2820,2820,2820,2820,0
20230613,161700,969517620,2820,2820,2820,2820,0
20230613,161600,969517620,2820,2820,2820,2820,0
20230613,161500,969517620,2820,2820,2820,2820,0
20230613,161400,969517620,2820,2820,2820,2820,0
20230613,161300,969517620,2820,2820,2820,2820,0
20230613,161200,969517620,2820,2820,2820,2820,0
20230613,161100,969517620,2820,2820,2820,2820,0
20230613,161000,969517620,2820,2820,2820,2820,0
20230613,160900,969517620,2820,2820,2820,2820,0
20230613,160800,969517620,2820,2820,2820,2820,0
20230613,160700,969517620,2820,2820,2820,2820,0
20230613,160600,969517620,2820,2820,2820,2820,0
20230613,160500,969517620,2820,2820,2820,2820,9326
20230613,160400,969517620,2820,2820,2820,2820,0
20230613,160300,969517620,2820,2820,2820,2820,0
20230613,160200,969517620,2820,2820,2820,2820,0
20230613,160100,969517620,2820,2820,2820,2820,0
20230613,160000,969517620,2820,2820,2820,2820,0
20230613,155900,969517620,2820,2820,2820,2820,0
20230613,155800,969517620,2820,2820,2820,2820,0
20230613,155700,969517620,2820,2820,2820,2820,0
20230613,155600,969517620,2820,2820,2820,2820,0
20230613,155500,969517620,2820,2820,2820,2820,0
20230613,155400,969517620,2820,2820,2820,2820,0
20230613,155300,969517620,2820,2820,2820,2820,0
20230613,155200,969517620,2820,2820,2820,2820,0
20230613,155100,969517620,2820,2820,2820,2820,0
20230613,155000,969517620,2820,2820,2820,2820,0
20230613,154900,969517620,2820,2820,2820,2820,0
20230613,154800,969517620,2820,2820,2820,2820,0
20230613,154700,969517620,2820,2820,2820,2820,0
20230613,154600,969517620,2820,2820,2820,2820,0
20230613,154500,969517620,2820,2820,2820,2820,0
20230613,154400,969517620,2820,2820,2820,2820,0
20230613,154300,969517620,2820,2820,2820,2820,0
20230613,154200,969517620,2820,2820,2820,2820,0
20230613,154100,969517620,2820,2820,2820,2820,0
20230613,154000,969517620,2820,2820,2820,2820,0
20230613,153900,969517620,2820,2820,2820,2820,0
20230613,153800,969517620,2820,2820,2820,2820,0
20230613,153700,969517620,2820,2820,2820,2820,0
20230613,153600,969517620,2820,2820,2820,2820,0
20230613,153500,969517620,2820,2820,2820,2820,9326
20230613,153400,969517620,2820,2820,2820,2820,0
20230613,153300,969517620,2820,2820,2820,2820,0
20230613,153200,969517620,2820,2820,2820,2820,0
20230613,153100,969517620,2820,2820,2820,2820,0
20230613,153000,969517620,2820,2820,2820,2820,9326
20230613,152900,943218300,2835,2835,2835,2835,0
20230613,152800,943218300,2835,2835,2835,2835,0
20230613,152700,943218300,2835,2835,2835,2835,0
20230613,152600,943218300,2835,2835,2835,2835,0
20230613,152500,943218300,2835,2835,2835,2835,0
20230613,152400,943218300,2835,2835,2835,2835,0
20230613,152300,943218300,2835,2835,2835,2835,0
20230613,152200,943218300,2835,2835,2835,2835,0
20230613,152100,943218300,2835,2835,2835,2835,0
20230613,152000,943218300,2835,2835,2835,2835,0
20230613,151900,943218300,2835,2835,2835,2835,75
20230613,151800,943005675,2835,2830,2835,2825,291
20230613,151700,942183460,2835,2825,2835,2825,108
20230613,151600,941878295,2830,2835,2835,2830,120
20230613,151500,941538690,2830,2830,2830,2830,84
20230613,151400,941300970,2830,2825,2830,2825,3
20230613,151300,941292490,2825,2835,2835,2825,54
20230613,151200,941139930,2835,2835,2835,2835,2
20230613,151100,941134260,2840,2825,2840,2825,1457
20230613,151000,937012625,2825,2825,2825,2825,310
20230613,150900,936136875,2825,2825,2825,2825,2299
20230613,150800,929642200,2830,2830,2830,2830,10
20230613,150700,929613900,2830,2830,2830,2830,5
20230613,150600,929599750,2830,2830,2830,2830,1
20230613,150500,929596920,2830,2825,2830,2825,412
20230613,150400,928432905,2825,2825,2825,2825,36
20230613,150300,928331205,2825,2830,2830,2825,1002
20230613,150200,925495550,2830,2830,2830,2830,1
20230613,150100,925492720,2830,2830,2830,2830,10
20230613,150000,925464420,2830,2825,2830,2825,20
20230613,145900,925407900,2825,2830,2830,2825,57
20230613,145800,925246665,2830,2830,2830,2825,387
20230613,145700,924151685,2830,2830,2830,2830,2
20230613,145600,924146025,2825,2825,2825,2825,1
20230613,145500,924143200,2825,2825,2825,2825,1
20230613,145400,924140375,2830,2830,2830,2830,50
20230613,145300,923998875,2825,2825,2825,2825,0
20230613,145200,923998875,2825,2825,2825,2825,0
20230613,145100,923998875,2825,2825,2825,2825,50
20230613,145000,923857625,2825,2825,2825,2825,1
20230613,144900,923854800,2825,2830,2830,2825,2
20230613,144800,923849145,2830,2830,2830,2830,36
20230613,144700,923747265,2830,2830,2830,2830,1
20230613,144600,923744435,2825,2825,2830,2825,42
20230613,144500,923625780,2830,2830,2830,2830,445
20230613,144400,922366430,2830,2830,2830,2830,147
20230613,144300,921950420,2840,2840,2840,2840,0
20230613,144200,921950420,2840,2840,2840,2840,0
20230613,144100,921950420,2840,2840,2840,2840,10
20230613,144000,921922020,2840,2840,2840,2840,0
20230613,143900,921922020,2840,2840,2840,2840,2
20230613,143800,921916340,2840,2840,2840,2840,0
20230613,143700,921916340,2840,2840,2840,2840,0
20230613,143600,921916340,2840,2840,2840,2840,0
20230613,143500,921916340,2840,2840,2840,2840,0
20230613,143400,921916340,2840,2835,2840,2830,1501
20230613,143300,917667945,2840,2840,2840,2840,0
20230613,143200,917667945,2840,2840,2840,2840,0
20230613,143100,917667945,2840,2840,2840,2840,1
20230613,143000,917665105,2835,2835,2835,2835,0
20230613,142900,917665105,2835,2835,2835,2835,350
20230613,142800,916672855,2830,2830,2830,2830,9
20230613,142700,916647385,2835,2835,2835,2835,0
20230613,142600,916647385,2835,2830,2835,2830,270
20230613,142500,915882235,2830,2830,2830,2830,22
20230613,142400,915819975,2830,2830,2830,2830,2
20230613,142300,915814315,2830,2830,2830,2830,66
20230613,142200,915627535,2835,2835,2835,2835,0
20230613,142100,915627535,2835,2835,2835,2835,0
20230613,142000,915627535,2835,2835,2835,2835,19
20230613,141900,915573670,2830,2830,2830,2830,4
20230613,141800,915562350,2830,2830,2830,2830,127
20230613,141700,915202940,2830,2830,2830,2830,0
20230613,141600,915202940,2830,2830,2830,2830,0
20230613,141500,915202940,2830,2830,2830,2830,200
20230613,141400,914636940,2835,2835,2835,2835,0
20230613,141300,914636940,2835,2835,2835,2835,0
20230613,141200,914636940,2835,2835,2835,2835,6
20230613,141100,914619930,2835,2835,2835,2835,0
20230613,141000,914619930,2835,2835,2835,2835,0
20230613,140900,914619930,2835,2835,2835,2835,0
20230613,140800,914619930,2835,2835,2835,2835,0
20230613,140700,914619930,2835,2835,2835,2835,1
20230613,140600,914617095,2820,2825,2830,2820,9044
20230613,140500,889110710,2825,2825,2825,2825,489
20230613,140400,887729285,2825,2825,2825,2825,6591
20230613,140300,869109710,2825,2825,2825,2825,0
20230613,140200,869109710,2825,2830,2830,2825,550
20230613,140100,867555690,2830,2830,2830,2830,2
20230613,140000,867550030,2830,2830,2830,2830,0
20230613,135900,867550030,2830,2830,2830,2830,50
20230613,135800,867408530,2830,2830,2830,2830,0
20230613,135700,867408530,2830,2830,2830,2830,7
20230613,135600,867388720,2830,2830,2830,2830,0
20230613,135500,867388720,2830,2835,2835,2830,177
20230613,135400,866887805,2830,2835,2835,2830,101
20230613,135300,866601970,2835,2835,2835,2835,200
20230613,135200,866034970,2835,2835,2835,2835,0
20230613,135100,866034970,2835,2835,2835,2835,0
20230613,135000,866034970,2835,2835,2835,2835,154
20230613,134900,865598380,2830,2830,2830,2830,0
20230613,134800,865598380,2830,2830,2830,2830,500
20230613,134700,864183380,2835,2835,2835,2835,0
20230613,134600,864183380,2835,2835,2835,2835,10
20230613,134500,864155030,2830,2830,2830,2830,0
20230613,134400,864155030,2830,2830,2830,2830,0
20230613,134300,864155030,2830,2830,2830,2830,0
20230613,134200,864155030,2830,2830,2830,2830,150
20230613,134100,863730530,2830,2835,2835,2830,306
20230613,134000,862863035,2835,2835,2835,2835,362
20230613,133900,861836765,2835,2835,2835,2835,0
20230613,133800,861836765,2835,2835,2835,2835,0
20230613,133700,861836765,2835,2835,2835,2830,102
20230613,133600,861548095,2830,2830,2830,2830,0
20230613,133500,861548095,2830,2830,2830,2830,0
20230613,133400,861548095,2830,2830,2830,2830,0
20230613,133300,861548095,2830,2830,2830,2830,0
20230613,133200,861548095,2830,2830,2830,2830,0
20230613,133100,861548095,2830,2830,2830,2830,0
20230613,133000,861548095,2830,2830,2830,2830,0
20230613,132900,861548095,2830,2830,2830,2830,0
20230613,132800,861548095,2830,2830,2830,2830,143
20230613,132700,861143405,2835,2835,2835,2835,0
20230613,132600,861143405,2835,2835,2835,2835,1
20230613,132500,861140570,2830,2830,2830,2830,101
20230613,132400,860854740,2830,2830,2830,2830,0
20230613,132300,860854740,2830,2830,2830,2830,0
20230613,132200,860854740,2830,2830,2830,2830,0
20230613,132100,860854740,2830,2830,2830,2830,100
20230613,132000,860571740,2830,2830,2830,2830,0
20230613,131900,860571740,2830,2830,2830,2830,1
20230613,131800,860568910,2830,2830,2830,2830,0
20230613,131700,860568910,2830,2830,2830,2830,0
20230613,131600,860568910,2830,2830,2830,2830,419
20230613,131500,859383140,2830,2830,2830,2830,1
20230613,131400,859380310,2830,2830,2830,2830,80
20230613,131300,859153910,2830,2830,2830,2830,372
20230613,131200,858101150,2830,2830,2830,2830,128
20230613,131100,857738910,2830,2830,2830,2830,1500
20230613,131000,853493910,2835,2835,2835,2835,611
20230613,130900,851761725,2835,2835,2835,2835,0
20230613,130800,851761725,2835,2835,2835,2835,0
20230613,130700,851761725,2835,2835,2835,2835,1
20230613,130600,851758890,2830,2830,2830,2830,0
20230613,130500,851758890,2830,2830,2830,2830,0
20230613,130400,851758890,2830,2830,2830,2830,0
20230613,130300,851758890,2830,2835,2835,2830,900
20230613,130200,849209390,2835,2830,2835,2830,356
20230613,130100,848200145,2830,2835,2835,2830,207
20230613,130000,847613335,2835,2835,2835,2835,0
20230613,125900,847613335,2835,2835,2835,2835,0
20230613,125800,847613335,2835,2835,2835,2835,0
20230613,125700,847613335,2835,2835,2835,2835,0
20230613,125600,847613335,2835,2835,2835,2835,0
20230613,125500,847613335,2835,2835,2835,2835,0
20230613,125400,847613335,2835,2835,2835,2835,0
20230613,125300,847613335,2835,2835,2835,2835,0
20230613,125200,847613335,2835,2835,2835,2835,0
20230613,125100,847613335,2835,2835,2835,2835,10
20230613,125000,847584985,2825,2830,2830,2825,10
20230613,124900,847556705,2825,2825,2825,2825,0
20230613,124800,847556705,2825,2825,2825,2825,0
20230613,124700,847556705,2825,2825,2825,2825,0
20230613,124600,847556705,2825,2825,2825,2825,0
20230613,124500,847556705,2825,2825,2825,2825,0
20230613,124400,847556705,2825,2825,2825,2825,0
20230613,124300,847556705,2825,2825,2825,2825,0
20230613,124200,847556705,2825,2825,2825,2825,0
20230613,124100,847556705,2825,2825,2825,2825,0
20230613,124000,847556705,2825,2825,2825,2825,0
20230613,123900,847556705,2825,2825,2825,2825,0
20230613,123800,847556705,2825,2830,2830,2825,1219
20230613,123700,844112980,2825,2825,2825,2825,0
20230613,123600,844112980,2825,2825,2825,2825,0
20230613,123500,844112980,2825,2825,2825,2825,0
20230613,123400,844112980,2825,2825,2825,2825,0
20230613,123300,844112980,2825,2825,2825,2825,1
20230613,123200,844110155,2840,2840,2840,2840,0
20230613,123100,844110155,2840,2835,2840,2825,554
20230613,123000,842544255,2840,2835,2840,2835,411
20230613,122900,841379015,2840,2835,2840,2835,860
20230613,122800,838938215,2835,2835,2835,2835,0
20230613,122700,838938215,2835,2835,2835,2835,0
20230613,122600,838938215,2835,2835,2835,2835,0
20230613,122500,838938215,2835,2835,2835,2835,0
20230613,122400,838938215,2835,2835,2835,2835,0
20230613,122300,838938215,2835,2835,2835,2835,0
20230613,122200,838938215,2835,2835,2835,2835,0
20230613,122100,838938215,2835,2825,2835,2825,109
20230613,122000,838630190,2825,2825,2825,2825,0
20230613,121900,838630190,2825,2830,2830,2825,3740
20230613,121800,828064210,2830,2830,2830,2830,0
20230613,121700,828064210,2830,2830,2830,2830,0
20230613,121600,828064210,2830,2830,2830,2830,1300
20230613,121500,824385210,2830,2830,2830,2830,0
20230613,121400,824385210,2830,2830,2830,2830,0
20230613,121300,824385210,2830,2830,2830,2830,140
20230613,121200,823989010,2830,2830,2830,2830,0
20230613,121100,823989010,2830,2830,2830,2830,0
20230613,121000,823989010,2830,2830,2830,2830,0
20230613,120900,823989010,2830,2830,2830,2830,89
20230613,120800,823737140,2840,2840,2840,2840,6
20230613,120700,823720100,2840,2840,2840,2840,25
20230613,120600,823649100,2845,2845,2845,2845,0
20230613,120500,823649100,2845,2845,2845,2845,182
20230613,120400,823131310,2840,2840,2840,2840,0
20230613,120300,823131310,2840,2830,2840,2830,2206
20230613,120200,816887630,2830,2830,2830,2830,2864
20230613,120100,808782510,2835,2835,2835,2835,3000
20230613,120000,800277510,2835,2835,2835,2835,0
20230613,115900,800277510,2835,2835,2835,2835,1000
20230613,115800,797442510,2830,2830,2830,2830,0
20230613,115700,797442510,2830,2830,2830,2830,0
20230613,115600,797442510,2830,2830,2830,2830,0
20230613,115500,797442510,2830,2830,2830,2830,0
20230613,115400,797442510,2830,2830,2830,2830,0
20230613,115300,797442510,2830,2830,2830,2830,0
20230613,115200,797442510,2830,2830,2830,2830,66
20230613,115100,797255730,2830,2830,2830,2830,0
20230613,115000,797255730,2830,2830,2830,2830,0
20230613,114900,797255730,2830,2830,2830,2830,0
20230613,114800,797255730,2830,2835,2835,2830,105
20230613,114700,796958395,2835,2835,2835,2835,57
20230613,114600,796796800,2840,2840,2840,2840,0
20230613,114500,796796800,2840,2840,2840,2840,95
20230613,114400,796527000,2840,2840,2840,2840,5
20230613,114300,796512800,2845,2845,2845,2845,0
20230613,114200,796512800,2845,2845,2845,2845,0
20230613,114100,796512800,2845,2840,2845,2840,352
20230613,114000,795511785,2830,2830,2830,2830,0
20230613,113900,795511785,2830,2830,2830,2830,0
20230613,113800,795511785,2830,2835,2840,2830,1540
20230613,113700,791151345,2835,2835,2835,2835,1
20230613,113600,791148510,2835,2835,2835,2835,0
20230613,113500,791148510,2835,2835,2835,2835,0
20230613,113400,791148510,2835,2835,2835,2835,454
20230613,113300,789861420,2835,2840,2840,2835,1150
20230613,113200,786600990,2840,2840,2840,2840,0
20230613,113100,786600990,2840,2840,2840,2840,1709
20230613,113000,781747430,2840,2840,2840,2840,0
20230613,112900,781747430,2840,2840,2840,2840,0
20230613,112800,781747430,2840,2840,2840,2840,797
20230613,112700,779483950,2840,2840,2840,2840,0
20230613,112600,779483950,2840,2840,2840,2840,500
20230613,112500,778063950,2850,2840,2850,2840,501
20230613,112400,776641100,2840,2840,2840,2840,500
20230613,112300,775221100,2840,2850,2850,2840,1063
20230613,112200,772196755,2850,2850,2850,2850,885
20230613,112100,769674505,2850,2850,2850,2850,179
20230613,112000,769164355,2850,2850,2850,2850,506
20230613,111900,767722255,2850,2850,2850,2850,1070
20230613,111800,764672755,2850,2855,2855,2850,1346
20230613,111700,760834925,2860,2845,2860,2840,10574
20230613,111600,730785240,2845,2850,2850,2845,200
20230613,111500,730215325,2845,2850,2850,2845,727
20230613,111400,728145610,2855,2855,2855,2855,286
20230613,111300,727329080,2855,2855,2855,2855,310
20230613,111200,726444030,2855,2860,2860,2855,714
20230613,111100,724403790,2855,2855,2855,2855,1500
20230613,111000,720121290,2860,2860,2860,2860,0
20230613,110900,720121290,2860,2860,2860,2860,0
20230613,110800,720121290,2860,2860,2860,2860,0
20230613,110700,720121290,2860,2860,2860,2860,0
20230613,110600,720121290,2860,2860,2860,2860,471
20230613,110500,718774230,2855,2850,2855,2845,657
20230613,110400,716902245,2850,2855,2855,2850,1800
20230613,110300,711769745,2860,2860,2860,2860,0
20230613,110200,711769745,2860,2860,2860,2860,79
20230613,110100,711543805,2860,2860,2860,2860,100
20230613,110000,711257805,2855,2855,2855,2855,344
20230613,105900,710275685,2860,2860,2860,2860,403
20230613,105800,709123105,2860,2860,2860,2860,0
20230613,105700,709123105,2860,2860,2860,2860,2
20230613,105600,709117385,2860,2860,2860,2860,95
20230613,105500,708845685,2870,2870,2870,2870,0
20230613,105400,708845685,2870,2870,2870,2870,0
20230613,105300,708845685,2870,2870,2870,2870,0
20230613,105200,708845685,2870,2870,2870,2870,0
20230613,105100,708845685,2870,2865,2870,2865,587
20230613,105000,707162030,2865,2865,2865,2865,93
20230613,104900,706895585,2865,2865,2865,2865,0
20230613,104800,706895585,2865,2865,2865,2865,55
20230613,104700,706738010,2870,2870,2870,2870,79
20230613,104600,706511280,2870,2875,2875,2870,111
20230613,104500,706192460,2875,2875,2875,2875,6
20230613,104400,706175210,2875,2870,2875,2870,233
20230613,104300,705505340,2875,2870,2875,2870,10
20230613,104200,705476595,2870,2870,2870,2870,100
20230613,104100,705189595,2870,2870,2870,2870,106
20230613,104000,704885375,2870,2870,2870,2870,10
20230613,103900,704856675,2865,2865,2865,2865,61
20230613,103800,704681910,2865,2855,2865,2855,35
20230613,103700,704581965,2855,2855,2855,2855,0
20230613,103600,704581965,2855,2855,2855,2855,100
20230613,103500,704296465,2855,2860,2860,2855,486
20230613,103400,702908710,2860,2860,2860,2860,0
20230613,103300,702908710,2860,2860,2860,2860,25
20230613,103200,702837210,2865,2865,2865,2865,0
20230613,103100,702837210,2865,2865,2865,2865,0
20230613,103000,702837210,2865,2865,2865,2865,0
20230613,102900,702837210,2865,2865,2865,2865,0
20230613,102800,702837210,2865,2865,2865,2865,0
20230613,102700,702837210,2865,2865,2865,2865,0
20230613,102600,702837210,2865,2865,2865,2865,11
20230613,102500,702805695,2870,2870,2870,2870,11
20230613,102400,702774125,2865,2855,2865,2855,1360
20230613,102300,698884215,2845,2845,2845,2845,0
20230613,102200,698884215,2845,2845,2845,2845,434
20230613,102100,697649485,2845,2845,2845,2845,275
20230613,102000,696867110,2845,2850,2850,2845,465
20230613,101900,695543070,2850,2860,2860,2850,638
20230613,101800,693724700,2850,2850,2850,2850,0
20230613,101700,693724700,2850,2850,2850,2850,100
20230613,101600,693439700,2860,2860,2860,2860,100
20230613,101500,693153700,2860,2855,2860,2855,500
20230613,101400,691725430,2860,2860,2860,2860,0
20230613,101300,691725430,2860,2860,2860,2855,8
20230613,101200,691702560,2860,2850,2860,2850,118
20230613,101100,691366230,2850,2850,2850,2850,263
20230613,101000,690616680,2855,2855,2855,2850,198
20230613,100900,690052120,2855,2855,2855,2855,4
20230613,100800,690040700,2855,2855,2855,2855,1175
20230613,100700,686686075,2860,2860,2860,2860,13
20230613,100600,686648895,2860,2850,2860,2850,576
20230613,100500,685001955,2850,2850,2850,2850,288
20230613,100400,684181155,2840,2860,2860,2840,2902
20230613,100300,675924315,2855,2855,2855,2855,0
20230613,100200,675924315,2855,2855,2860,2855,733
20230613,100100,673831465,2860,2860,2860,2860,153
20230613,100000,673393885,2860,2870,2880,2860,893
20230613,095900,670830695,2880,2880,2880,2880,0
20230613,095800,670830695,2880,2880,2880,2880,10
20230613,095700,670801895,2880,2880,2880,2880,2
20230613,095600,670796135,2875,2870,2875,2860,2211
20230613,095500,664464660,2875,2870,2875,2870,89
20230613,095400,664209220,2870,2870,2870,2870,107
20230613,095300,663902130,2870,2860,2870,2860,664
20230613,095200,662002160,2855,2865,2865,2855,9684
20230613,095100,634298910,2870,2875,2875,2870,430
20230613,095000,633064180,2875,2870,2880,2870,508
20230613,094900,631606165,2875,2880,2880,2870,4542
20230613,094800,618557235,2880,2880,2880,2880,20
20230613,094700,618499635,2880,2880,2880,2880,2
20230613,094600,618493875,2880,2880,2880,2880,607
20230613,094500,616745715,2890,2885,2890,2885,802
20230613,094400,614430640,2885,2885,2885,2885,138
20230613,094300,614032510,2885,2900,2900,2885,367
20230613,094200,612973640,2900,2885,2900,2885,665
20230613,094100,611055085,2885,2885,2885,2885,840
20230613,094000,608631685,2880,2880,2880,2875,2225
20230613,093900,602224185,2880,2885,2885,2880,886
20230613,093800,599672500,2880,2880,2880,2880,422
20230613,093700,598457140,2885,2885,2885,2880,1525
20230613,093600,594065030,2880,2885,2900,2875,4412
20230613,093500,581349770,2900,2880,2900,2880,1677
20230613,093400,576497490,2880,2880,2890,2880,5026
20230613,093300,562014095,2870,2880,2880,2870,1694
20230613,093200,557146820,2880,2880,2890,2880,2199
20230613,093100,550813650,2880,2880,2885,2880,4507
20230613,093000,537828845,2885,2885,2885,2880,711
20230613,092900,535780900,2885,2885,2885,2885,25
20230613,092800,535708775,2890,2885,2890,2870,1835
20230613,092700,530433200,2880,2905,2905,2880,10953
20230613,092600,498821140,2905,2905,2905,2905,20
20230613,092500,498763040,2905,2905,2905,2905,20
20230613,092400,498704940,2900,2910,2910,2900,939
20230613,092300,495979700,2900,2905,2905,2900,1073
20230613,092200,492864000,2900,2905,2905,2900,478
20230613,092100,491476065,2905,2900,2905,2895,919
20230613,092000,488807450,2900,2895,2900,2895,103
20230613,091900,488509250,2890,2895,2895,2890,231
20230613,091800,487841440,2895,2880,2895,2880,742
20230613,091700,485702170,2890,2885,2900,2875,3469
20230613,091600,475706390,2885,2900,2900,2885,1440
20230613,091500,471543600,2900,2915,2920,2900,1696
20230613,091400,466610910,2915,2925,2925,2915,1252
20230613,091300,462955695,2925,2920,2930,2920,536
20230613,091200,461387730,2910,2895,2930,2895,9178
20230613,091100,434658420,2895,2900,2910,2895,6594
20230613,091000,415530745,2895,2955,2960,2895,32540
20230613,090900,320629520,2960,2925,3020,2920,70435
20230613,090800,110845830,2950,2870,2960,2850,22763
20230613,090700,44151465,2865,2845,2955,2845,11309
20230613,090600,11220770,2845,2845,2845,2845,101
20230613,090500,10933425,2850,2845,2850,2845,1363
20230613,090400,7049125,2850,2835,2850,2835,1191
20230613,090300,3659670,2840,2830,2840,2830,487
20230613,090200,2276735,2825,2820,2825,2820,83
20230613,090100,2042485,2820,2820,2820,2820,203
20230613,090000,1470025,2805,2800,2805,2800,525