stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202300,676175635,2240,2240,2240,2240,18227
20230613,202200,676175635,2240,2240,2240,2240,0
20230613,202100,676175635,2240,2240,2240,2240,0
20230613,202000,676175635,2240,2240,2240,2240,0
20230613,201900,676175635,2240,2240,2240,2240,0
20230613,201800,676175635,2240,2240,2240,2240,0
20230613,201700,676175635,2240,2240,2240,2240,0
20230613,201600,676175635,2240,2240,2240,2240,0
20230613,201500,676175635,2240,2240,2240,2240,0
20230613,201400,676175635,2240,2240,2240,2240,0
20230613,201300,676175635,2240,2240,2240,2240,0
20230613,201200,676175635,2240,2240,2240,2240,0
20230613,201100,676175635,2240,2240,2240,2240,0
20230613,201000,676175635,2240,2240,2240,2240,0
20230613,200900,676175635,2240,2240,2240,2240,0
20230613,200800,676175635,2240,2240,2240,2240,0
20230613,200700,676175635,2240,2240,2240,2240,0
20230613,200600,676175635,2240,2240,2240,2240,0
20230613,200500,676175635,2240,2240,2240,2240,0
20230613,200400,676175635,2240,2240,2240,2240,0
20230613,200300,676175635,2240,2240,2240,2240,0
20230613,200200,676175635,2240,2240,2240,2240,0
20230613,200100,676175635,2240,2240,2240,2240,0
20230613,200000,676175635,2240,2240,2240,2240,0
20230613,195900,676175635,2240,2240,2240,2240,0
20230613,195800,676175635,2240,2240,2240,2240,0
20230613,195700,676175635,2240,2240,2240,2240,0
20230613,195600,676175635,2240,2240,2240,2240,0
20230613,195500,676175635,2240,2240,2240,2240,0
20230613,195400,676175635,2240,2240,2240,2240,0
20230613,195300,676175635,2240,2240,2240,2240,18227
20230613,195200,676175635,2240,2240,2240,2240,0
20230613,195100,676175635,2240,2240,2240,2240,0
20230613,195000,676175635,2240,2240,2240,2240,0
20230613,194900,676175635,2240,2240,2240,2240,0
20230613,194800,676175635,2240,2240,2240,2240,0
20230613,194700,676175635,2240,2240,2240,2240,0
20230613,194600,676175635,2240,2240,2240,2240,0
20230613,194500,676175635,2240,2240,2240,2240,0
20230613,194400,676175635,2240,2240,2240,2240,0
20230613,194300,676175635,2240,2240,2240,2240,0
20230613,194200,676175635,2240,2240,2240,2240,0
20230613,194100,676175635,2240,2240,2240,2240,0
20230613,194000,676175635,2240,2240,2240,2240,0
20230613,193900,676175635,2240,2240,2240,2240,0
20230613,193800,676175635,2240,2240,2240,2240,0
20230613,193700,676175635,2240,2240,2240,2240,0
20230613,193600,676175635,2240,2240,2240,2240,0
20230613,193500,676175635,2240,2240,2240,2240,0
20230613,193400,676175635,2240,2240,2240,2240,0
20230613,193300,676175635,2240,2240,2240,2240,0
20230613,193200,676175635,2240,2240,2240,2240,0
20230613,193100,676175635,2240,2240,2240,2240,0
20230613,193000,676175635,2240,2240,2240,2240,0
20230613,192900,676175635,2240,2240,2240,2240,0
20230613,192800,676175635,2240,2240,2240,2240,0
20230613,192700,676175635,2240,2240,2240,2240,0
20230613,192600,676175635,2240,2240,2240,2240,0
20230613,192500,676175635,2240,2240,2240,2240,0
20230613,192400,676175635,2240,2240,2240,2240,0
20230613,192300,676175635,2240,2240,2240,2240,18227
20230613,192200,676175635,2240,2240,2240,2240,0
20230613,192100,676175635,2240,2240,2240,2240,0
20230613,192000,676175635,2240,2240,2240,2240,0
20230613,191900,676175635,2240,2240,2240,2240,0
20230613,191800,676175635,2240,2240,2240,2240,0
20230613,191700,676175635,2240,2240,2240,2240,0
20230613,191600,676175635,2240,2240,2240,2240,0
20230613,191500,676175635,2240,2240,2240,2240,0
20230613,191400,676175635,2240,2240,2240,2240,0
20230613,191300,676175635,2240,2240,2240,2240,0
20230613,191200,676175635,2240,2240,2240,2240,0
20230613,191100,676175635,2240,2240,2240,2240,0
20230613,191000,676175635,2240,2240,2240,2240,0
20230613,190900,676175635,2240,2240,2240,2240,0
20230613,190800,676175635,2240,2240,2240,2240,0
20230613,190700,676175635,2240,2240,2240,2240,0
20230613,190600,676175635,2240,2240,2240,2240,0
20230613,190500,676175635,2240,2240,2240,2240,0
20230613,190400,676175635,2240,2240,2240,2240,0
20230613,190300,676175635,2240,2240,2240,2240,0
20230613,190200,676175635,2240,2240,2240,2240,0
20230613,190100,676175635,2240,2240,2240,2240,0
20230613,190000,676175635,2240,2240,2240,2240,0
20230613,185900,676175635,2240,2240,2240,2240,0
20230613,185800,676175635,2240,2240,2240,2240,0
20230613,185700,676175635,2240,2240,2240,2240,0
20230613,185600,676175635,2240,2240,2240,2240,0
20230613,185500,676175635,2240,2240,2240,2240,0
20230613,185400,676175635,2240,2240,2240,2240,0
20230613,185300,676175635,2240,2240,2240,2240,18227
20230613,185200,676175635,2240,2240,2240,2240,0
20230613,185100,676175635,2240,2240,2240,2240,0
20230613,185000,676175635,2240,2240,2240,2240,0
20230613,184900,676175635,2240,2240,2240,2240,0
20230613,184800,676175635,2240,2240,2240,2240,0
20230613,184700,676175635,2240,2240,2240,2240,0
20230613,184600,676175635,2240,2240,2240,2240,0
20230613,184500,676175635,2240,2240,2240,2240,0
20230613,184400,676175635,2240,2240,2240,2240,0
20230613,184300,676175635,2240,2240,2240,2240,0
20230613,184200,676175635,2240,2240,2240,2240,0
20230613,184100,676175635,2240,2240,2240,2240,0
20230613,184000,676175635,2240,2240,2240,2240,0
20230613,183900,676175635,2240,2240,2240,2240,0
20230613,183800,676175635,2240,2240,2240,2240,0
20230613,183700,676175635,2240,2240,2240,2240,0
20230613,183600,676175635,2240,2240,2240,2240,0
20230613,183500,676175635,2240,2240,2240,2240,0
20230613,183400,676175635,2240,2240,2240,2240,0
20230613,183300,676175635,2240,2240,2240,2240,0
20230613,183200,676175635,2240,2240,2240,2240,0
20230613,183100,676175635,2240,2240,2240,2240,0
20230613,183000,676175635,2240,2240,2240,2240,0
20230613,182900,676175635,2240,2240,2240,2240,0
20230613,182800,676175635,2240,2240,2240,2240,0
20230613,182700,676175635,2240,2240,2240,2240,0
20230613,182600,676175635,2240,2240,2240,2240,0
20230613,182500,676175635,2240,2240,2240,2240,0
20230613,182400,676175635,2240,2240,2240,2240,0
20230613,182300,676175635,2240,2240,2240,2240,18227
20230613,182200,676175635,2240,2240,2240,2240,0
20230613,182100,676175635,2240,2240,2240,2240,0
20230613,182000,676175635,2240,2240,2240,2240,0
20230613,181900,676175635,2240,2240,2240,2240,0
20230613,181800,676175635,2240,2240,2240,2240,0
20230613,181700,676175635,2240,2240,2240,2240,0
20230613,181600,676175635,2240,2240,2240,2240,0
20230613,181500,676175635,2240,2240,2240,2240,0
20230613,181400,676175635,2240,2240,2240,2240,0
20230613,181300,676175635,2240,2240,2240,2240,0
20230613,181200,676175635,2240,2240,2240,2240,0
20230613,181100,676175635,2240,2240,2240,2240,0
20230613,181000,676175635,2240,2240,2240,2240,0
20230613,180900,676175635,2240,2240,2240,2240,0
20230613,180800,676175635,2240,2240,2240,2240,0
20230613,180700,676175635,2240,2240,2240,2240,0
20230613,180600,676175635,2240,2240,2240,2240,0
20230613,180500,676175635,2240,2240,2240,2240,0
20230613,180400,676175635,2240,2240,2240,2240,0
20230613,180300,676175635,2240,2240,2240,2240,0
20230613,180200,676175635,2240,2240,2240,2240,0
20230613,180100,676175635,2240,2240,2240,2240,0
20230613,180000,676175635,2240,2240,2240,2240,0
20230613,175900,676175635,2240,2240,2240,2240,0
20230613,175800,676175635,2240,2240,2240,2240,0
20230613,175700,676175635,2240,2240,2240,2240,0
20230613,175600,676175635,2240,2240,2240,2240,0
20230613,175500,676175635,2240,2240,2240,2240,0
20230613,175400,676175635,2240,2240,2240,2240,0
20230613,175300,676175635,2240,2240,2240,2240,18227
20230613,175200,676175635,2240,2240,2240,2240,0
20230613,175100,676175635,2240,2240,2240,2240,0
20230613,175000,676175635,2240,2240,2240,2240,0
20230613,174900,676175635,2240,2240,2240,2240,0
20230613,174800,676175635,2240,2240,2240,2240,0
20230613,174700,676175635,2240,2240,2240,2240,0
20230613,174600,676175635,2240,2240,2240,2240,0
20230613,174500,676175635,2240,2240,2240,2240,0
20230613,174400,676175635,2240,2240,2240,2240,0
20230613,174300,676175635,2240,2240,2240,2240,0
20230613,174200,676175635,2240,2240,2240,2240,0
20230613,174100,676175635,2240,2240,2240,2240,0
20230613,174000,676175635,2240,2240,2240,2240,0
20230613,173900,676175635,2240,2240,2240,2240,0
20230613,173800,676175635,2240,2240,2240,2240,0
20230613,173700,676175635,2240,2240,2240,2240,0
20230613,173600,676175635,2240,2240,2240,2240,0
20230613,173500,676175635,2240,2240,2240,2240,0
20230613,173400,676175635,2240,2240,2240,2240,0
20230613,173300,676175635,2240,2240,2240,2240,0
20230613,173200,676175635,2240,2240,2240,2240,0
20230613,173100,676175635,2240,2240,2240,2240,0
20230613,173000,676175635,2240,2240,2240,2240,0
20230613,172900,676175635,2240,2240,2240,2240,0
20230613,172800,676175635,2240,2240,2240,2240,0
20230613,172700,676175635,2240,2240,2240,2240,0
20230613,172600,676175635,2240,2240,2240,2240,0
20230613,172500,676175635,2240,2240,2240,2240,0
20230613,172400,676175635,2240,2240,2240,2240,0
20230613,172300,676175635,2240,2240,2240,2240,18227
20230613,172200,676175635,2240,2240,2240,2240,0
20230613,172100,676175635,2240,2240,2240,2240,0
20230613,172000,676175635,2240,2240,2240,2240,0
20230613,171900,676175635,2240,2240,2240,2240,0
20230613,171800,676175635,2240,2240,2240,2240,0
20230613,171700,676175635,2240,2240,2240,2240,0
20230613,171600,676175635,2240,2240,2240,2240,0
20230613,171500,676175635,2240,2240,2240,2240,0
20230613,171400,676175635,2240,2240,2240,2240,0
20230613,171300,676175635,2240,2240,2240,2240,0
20230613,171200,676175635,2240,2240,2240,2240,0
20230613,171100,676175635,2240,2240,2240,2240,0
20230613,171000,676175635,2240,2240,2240,2240,0
20230613,170900,676175635,2240,2240,2240,2240,0
20230613,170800,676175635,2240,2240,2240,2240,0
20230613,170700,676175635,2240,2240,2240,2240,0
20230613,170600,676175635,2240,2240,2240,2240,0
20230613,170500,676175635,2240,2240,2240,2240,0
20230613,170400,676175635,2240,2240,2240,2240,0
20230613,170300,676175635,2240,2240,2240,2240,0
20230613,170200,676175635,2240,2240,2240,2240,0
20230613,170100,676175635,2240,2240,2240,2240,0
20230613,170000,676175635,2240,2240,2240,2240,0
20230613,165900,676175635,2240,2240,2240,2240,0
20230613,165800,676175635,2240,2240,2240,2240,0
20230613,165700,676175635,2240,2240,2240,2240,0
20230613,165600,676175635,2240,2240,2240,2240,0
20230613,165500,676175635,2240,2240,2240,2240,0
20230613,165400,676175635,2240,2240,2240,2240,0
20230613,165300,676175635,2240,2240,2240,2240,18227
20230613,165200,676175635,2240,2240,2240,2240,0
20230613,165100,676175635,2240,2240,2240,2240,0
20230613,165000,676175635,2240,2240,2240,2240,0
20230613,164900,676175635,2240,2240,2240,2240,0
20230613,164800,676175635,2240,2240,2240,2240,0
20230613,164700,676175635,2240,2240,2240,2240,0
20230613,164600,676175635,2240,2240,2240,2240,0
20230613,164500,676175635,2240,2240,2240,2240,0
20230613,164400,676175635,2240,2240,2240,2240,0
20230613,164300,676175635,2240,2240,2240,2240,0
20230613,164200,676175635,2240,2240,2240,2240,0
20230613,164100,676175635,2240,2240,2240,2240,0
20230613,164000,676175635,2240,2240,2240,2240,0
20230613,163900,676175635,2240,2240,2240,2240,0
20230613,163800,676175635,2240,2240,2240,2240,0
20230613,163700,676175635,2240,2240,2240,2240,0
20230613,163600,676175635,2240,2240,2240,2240,0
20230613,163500,676175635,2240,2240,2240,2240,0
20230613,163400,676175635,2240,2240,2240,2240,0
20230613,163300,676175635,2240,2240,2240,2240,0
20230613,163200,676175635,2240,2240,2240,2240,0
20230613,163100,676175635,2240,2240,2240,2240,0
20230613,163000,676175635,2240,2240,2240,2240,0
20230613,162900,676175635,2240,2240,2240,2240,0
20230613,162800,676175635,2240,2240,2240,2240,0
20230613,162700,676175635,2240,2240,2240,2240,0
20230613,162600,676175635,2240,2240,2240,2240,0
20230613,162500,676175635,2240,2240,2240,2240,0
20230613,162400,676175635,2240,2240,2240,2240,0
20230613,162300,676175635,2240,2240,2240,2240,18227
20230613,162200,676175635,2240,2240,2240,2240,0
20230613,162100,676175635,2240,2240,2240,2240,0
20230613,162000,676175635,2240,2240,2240,2240,0
20230613,161900,676175635,2240,2240,2240,2240,0
20230613,161800,676175635,2240,2240,2240,2240,0
20230613,161700,676175635,2240,2240,2240,2240,0
20230613,161600,676175635,2240,2240,2240,2240,0
20230613,161500,676175635,2240,2240,2240,2240,0
20230613,161400,676175635,2240,2240,2240,2240,0
20230613,161300,676175635,2240,2240,2240,2240,0
20230613,161200,676175635,2240,2240,2240,2240,0
20230613,161100,676175635,2240,2240,2240,2240,0
20230613,161000,676175635,2240,2240,2240,2240,0
20230613,160900,676175635,2240,2240,2240,2240,0
20230613,160800,676175635,2240,2240,2240,2240,0
20230613,160700,676175635,2240,2240,2240,2240,0
20230613,160600,676175635,2240,2240,2240,2240,0
20230613,160500,676175635,2240,2240,2240,2240,0
20230613,160400,676175635,2240,2240,2240,2240,0
20230613,160300,676175635,2240,2240,2240,2240,0
20230613,160200,676175635,2240,2240,2240,2240,0
20230613,160100,676175635,2240,2240,2240,2240,0
20230613,160000,676175635,2240,2240,2240,2240,0
20230613,155900,676175635,2240,2240,2240,2240,0
20230613,155800,676175635,2240,2240,2240,2240,0
20230613,155700,676175635,2240,2240,2240,2240,0
20230613,155600,676175635,2240,2240,2240,2240,0
20230613,155500,676175635,2240,2240,2240,2240,0
20230613,155400,676175635,2240,2240,2240,2240,0
20230613,155300,676175635,2240,2240,2240,2240,18227
20230613,155200,676175635,2240,2240,2240,2240,0
20230613,155100,676175635,2240,2240,2240,2240,0
20230613,155000,676175635,2240,2240,2240,2240,0
20230613,154900,676175635,2240,2240,2240,2240,0
20230613,154800,676175635,2240,2240,2240,2240,0
20230613,154700,676175635,2240,2240,2240,2240,0
20230613,154600,676175635,2240,2240,2240,2240,0
20230613,154500,676175635,2240,2240,2240,2240,0
20230613,154400,676175635,2240,2240,2240,2240,0
20230613,154300,676175635,2240,2240,2240,2240,0
20230613,154200,676175635,2240,2240,2240,2240,0
20230613,154100,676175635,2240,2240,2240,2240,0
20230613,154000,676175635,2240,2240,2240,2240,0
20230613,153900,676175635,2240,2240,2240,2240,0
20230613,153800,676175635,2240,2240,2240,2240,0
20230613,153700,676175635,2240,2240,2240,2240,0
20230613,153600,676175635,2240,2240,2240,2240,0
20230613,153500,676175635,2240,2240,2240,2240,0
20230613,153400,676175635,2240,2240,2240,2240,0
20230613,153300,676175635,2240,2240,2240,2240,0
20230613,153200,676175635,2240,2240,2240,2240,0
20230613,153100,676175635,2240,2240,2240,2240,0
20230613,153000,676175635,2240,2240,2240,2240,18227
20230613,152900,635347155,2250,2250,2250,2250,0
20230613,152800,635347155,2250,2250,2250,2250,0
20230613,152700,635347155,2250,2250,2250,2250,0
20230613,152600,635347155,2250,2250,2250,2250,0
20230613,152500,635347155,2250,2250,2250,2250,0
20230613,152400,635347155,2250,2250,2250,2250,0
20230613,152300,635347155,2250,2250,2250,2250,0
20230613,152200,635347155,2250,2250,2250,2250,0
20230613,152100,635347155,2250,2250,2250,2250,0
20230613,152000,635347155,2250,2250,2250,2250,0
20230613,151900,635347155,2250,2250,2250,2250,0
20230613,151800,635347155,2250,2250,2250,2250,0
20230613,151700,635347155,2250,2250,2250,2250,0
20230613,151600,635347155,2250,2250,2250,2250,97
20230613,151500,635128905,2260,2260,2260,2260,0
20230613,151400,635128905,2260,2260,2260,2260,100
20230613,151300,634902905,2260,2250,2260,2250,2556
20230613,151200,629146895,2250,2250,2250,2250,0
20230613,151100,629146895,2250,2250,2250,2250,0
20230613,151000,629146895,2250,2255,2255,2250,401
20230613,150900,628244145,2265,2265,2265,2265,0
20230613,150800,628244145,2265,2265,2265,2265,1000
20230613,150700,625979145,2265,2265,2265,2265,920
20230613,150600,623895345,2265,2260,2265,2260,6400
20230613,150500,609409390,2250,2250,2250,2250,221
20230613,150400,608912140,2255,2255,2255,2255,0
20230613,150300,608912140,2255,2255,2255,2255,0
20230613,150200,608912140,2255,2255,2255,2255,134
20230613,150100,608609970,2255,2255,2255,2255,20
20230613,150000,608564870,2255,2255,2255,2255,2311
20230613,145900,603353565,2250,2250,2250,2250,0
20230613,145800,603353565,2250,2250,2250,2250,0
20230613,145700,603353565,2250,2250,2250,2250,500
20230613,145600,602228565,2255,2255,2255,2255,0
20230613,145500,602228565,2255,2255,2255,2255,0
20230613,145400,602228565,2255,2255,2255,2255,10000
20230613,145300,579678565,2255,2250,2255,2250,950
20230613,145200,577538565,2255,2255,2255,2255,0
20230613,145100,577538565,2255,2255,2255,2255,2000
20230613,145000,573028565,2255,2260,2260,2255,2958
20230613,144900,566358270,2260,2260,2260,2260,1099
20230613,144800,563874530,2260,2260,2260,2260,0
20230613,144700,563874530,2260,2260,2260,2260,3000
20230613,144600,557094530,2260,2260,2260,2260,3
20230613,144500,557087750,2260,2260,2260,2260,0
20230613,144400,557087750,2260,2260,2260,2260,0
20230613,144300,557087750,2260,2260,2260,2260,4454
20230613,144200,547021710,2260,2260,2260,2260,800
20230613,144100,545213710,2260,2260,2260,2260,1
20230613,144000,545211450,2260,2260,2260,2260,0
20230613,143900,545211450,2260,2260,2260,2260,1985
20230613,143800,540725350,2260,2260,2260,2260,5
20230613,143700,540714050,2260,2260,2260,2260,0
20230613,143600,540714050,2260,2260,2260,2260,0
20230613,143500,540714050,2260,2260,2260,2260,0
20230613,143400,540714050,2260,2260,2260,2260,0
20230613,143300,540714050,2260,2260,2260,2260,0
20230613,143200,540714050,2260,2260,2260,2260,0
20230613,143100,540714050,2260,2265,2265,2260,1500
20230613,143000,537323610,2260,2260,2260,2260,2148
20230613,142900,532469130,2265,2265,2265,2265,0
20230613,142800,532469130,2265,2265,2265,2265,0
20230613,142700,532469130,2265,2260,2265,2260,3
20230613,142600,532462345,2265,2265,2265,2265,365
20230613,142500,531635620,2265,2265,2265,2265,569
20230613,142400,530346835,2265,2265,2265,2265,96
20230613,142300,530129395,2260,2260,2260,2260,0
20230613,142200,530129395,2260,2260,2260,2260,0
20230613,142100,530129395,2260,2260,2260,2260,46
20230613,142000,530025435,2260,2260,2260,2260,0
20230613,141900,530025435,2260,2260,2260,2260,51
20230613,141800,529910175,2265,2265,2265,2265,0
20230613,141700,529910175,2265,2265,2265,2265,0
20230613,141600,529910175,2265,2265,2265,2265,0
20230613,141500,529910175,2265,2265,2265,2265,0
20230613,141400,529910175,2265,2265,2265,2265,0
20230613,141300,529910175,2265,2265,2265,2265,0
20230613,141200,529910175,2265,2265,2265,2265,0
20230613,141100,529910175,2265,2265,2265,2265,0
20230613,141000,529910175,2265,2260,2265,2260,1147
20230613,140900,527312455,2260,2260,2260,2260,0
20230613,140800,527312455,2260,2260,2260,2260,520
20230613,140700,526137255,2260,2260,2260,2260,1050
20230613,140600,523764255,2265,2265,2265,2265,50
20230613,140500,523651005,2265,2265,2265,2265,0
20230613,140400,523651005,2265,2265,2265,2265,0
20230613,140300,523651005,2265,2265,2265,2265,0
20230613,140200,523651005,2265,2265,2265,2265,0
20230613,140100,523651005,2265,2265,2265,2265,0
20230613,140000,523651005,2265,2265,2265,2265,0
20230613,135900,523651005,2265,2265,2265,2265,1
20230613,135800,523648740,2265,2265,2265,2265,0
20230613,135700,523648740,2265,2265,2265,2265,1
20230613,135600,523646475,2260,2260,2260,2260,100
20230613,135500,523420475,2260,2260,2260,2260,50
20230613,135400,523307475,2265,2265,2265,2265,0
20230613,135300,523307475,2265,2265,2265,2265,0
20230613,135200,523307475,2265,2260,2265,2260,590
20230613,135100,521973790,2260,2260,2260,2260,0
20230613,135000,521973790,2260,2260,2260,2260,15
20230613,134900,521939890,2260,2260,2260,2260,0
20230613,134800,521939890,2260,2260,2260,2260,0
20230613,134700,521939890,2260,2260,2260,2260,138
20230613,134600,521628010,2260,2260,2260,2260,10
20230613,134500,521605410,2260,2260,2260,2260,0
20230613,134400,521605410,2260,2260,2260,2260,0
20230613,134300,521605410,2260,2260,2260,2260,138
20230613,134200,521293530,2265,2265,2265,2265,0
20230613,134100,521293530,2265,2265,2265,2265,100
20230613,134000,521067030,2265,2265,2265,2265,0
20230613,133900,521067030,2265,2265,2265,2265,0
20230613,133800,521067030,2265,2265,2265,2265,1
20230613,133700,521064765,2255,2255,2255,2255,0
20230613,133600,521064765,2255,2255,2255,2255,1613
20230613,133500,517427450,2255,2260,2260,2255,1344
20230613,133400,514396110,2260,2260,2260,2260,0
20230613,133300,514396110,2260,2260,2260,2260,0
20230613,133200,514396110,2260,2260,2260,2260,1000
20230613,133100,512136110,2265,2265,2265,2265,0
20230613,133000,512136110,2265,2265,2265,2265,0
20230613,132900,512136110,2265,2265,2265,2265,0
20230613,132800,512136110,2265,2260,2265,2260,22
20230613,132700,512086365,2260,2260,2260,2260,0
20230613,132600,512086365,2260,2260,2260,2260,203
20230613,132500,511627585,2260,2260,2260,2260,21
20230613,132400,511580125,2260,2260,2260,2260,0
20230613,132300,511580125,2260,2260,2260,2260,1
20230613,132200,511577865,2255,2255,2255,2255,0
20230613,132100,511577865,2255,2255,2255,2255,739
20230613,132000,509911420,2250,2250,2250,2250,0
20230613,131900,509911420,2250,2250,2250,2250,0
20230613,131800,509911420,2250,2250,2250,2250,0
20230613,131700,509911420,2250,2250,2250,2250,0
20230613,131600,509911420,2250,2250,2250,2250,0
20230613,131500,509911420,2250,2260,2260,2250,4000
20230613,131400,500889140,2265,2265,2265,2265,0
20230613,131300,500889140,2265,2265,2265,2265,0
20230613,131200,500889140,2265,2265,2265,2265,29
20230613,131100,500823455,2265,2265,2265,2265,0
20230613,131000,500823455,2265,2265,2265,2265,0
20230613,130900,500823455,2265,2265,2265,2265,0
20230613,130800,500823455,2265,2265,2265,2265,0
20230613,130700,500823455,2265,2265,2265,2265,3730
20230613,130600,492375005,2265,2265,2265,2265,259
20230613,130500,491788370,2265,2265,2265,2265,0
20230613,130400,491788370,2265,2265,2265,2265,0
20230613,130300,491788370,2265,2265,2265,2265,0
20230613,130200,491788370,2265,2265,2265,2265,500
20230613,130100,490655870,2265,2265,2265,2265,0
20230613,130000,490655870,2265,2265,2265,2265,1914
20230613,125900,486320660,2270,2270,2270,2270,0
20230613,125800,486320660,2270,2270,2270,2270,400
20230613,125700,485412660,2265,2265,2265,2265,0
20230613,125600,485412660,2265,2265,2265,2265,0
20230613,125500,485412660,2265,2265,2265,2265,117
20230613,125400,485147655,2265,2265,2265,2265,0
20230613,125300,485147655,2265,2265,2265,2265,2001
20230613,125200,480615390,2265,2265,2265,2265,836
20230613,125100,478721850,2265,2265,2265,2265,0
20230613,125000,478721850,2265,2265,2265,2265,35
20230613,124900,478642575,2265,2265,2265,2265,38
20230613,124800,478556505,2270,2270,2270,2270,0
20230613,124700,478556505,2270,2270,2270,2270,353
20230613,124600,477755195,2270,2270,2270,2270,0
20230613,124500,477755195,2270,2270,2270,2270,783
20230613,124400,475977785,2270,2270,2270,2270,231
20230613,124300,475453415,2275,2275,2275,2275,44
20230613,124200,475353315,2275,2275,2275,2275,4
20230613,124100,475344215,2270,2275,2275,2270,16
20230613,124000,475307860,2275,2275,2275,2275,7
20230613,123900,475291935,2275,2265,2275,2265,21
20230613,123800,475244360,2265,2265,2265,2265,0
20230613,123700,475244360,2265,2265,2265,2265,980
20230613,123600,473024660,2265,2265,2265,2265,290
20230613,123500,472367810,2265,2265,2265,2265,0
20230613,123400,472367810,2265,2270,2270,2265,69
20230613,123300,472211520,2275,2275,2275,2275,0
20230613,123200,472211520,2275,2270,2275,2270,700
20230613,123100,470621520,2275,2275,2275,2275,0
20230613,123000,470621520,2275,2275,2275,2275,0
20230613,122900,470621520,2275,2275,2275,2275,0
20230613,122800,470621520,2275,2275,2275,2275,4
20230613,122700,470612420,2275,2275,2275,2275,0
20230613,122600,470612420,2275,2275,2275,2275,0
20230613,122500,470612420,2275,2275,2275,2275,1
20230613,122400,470610145,2275,2275,2275,2275,0
20230613,122300,470610145,2275,2275,2275,2275,15
20230613,122200,470576020,2265,2265,2265,2265,0
20230613,122100,470576020,2265,2265,2265,2265,199
20230613,122000,470125285,2265,2265,2265,2265,2650
20230613,121900,464123035,2265,2265,2265,2265,21
20230613,121800,464075470,2270,2270,2270,2270,1934
20230613,121700,459685290,2275,2275,2275,2275,18
20230613,121600,459644340,2270,2270,2270,2270,5
20230613,121500,459632990,2270,2270,2270,2270,1005
20230613,121400,457351640,2270,2275,2275,2270,55
20230613,121300,457226540,2270,2270,2270,2270,0
20230613,121200,457226540,2270,2270,2270,2270,450
20230613,121100,456205040,2270,2270,2270,2270,0
20230613,121000,456205040,2270,2270,2270,2270,0
20230613,120900,456205040,2270,2270,2270,2270,0
20230613,120800,456205040,2270,2270,2270,2270,0
20230613,120700,456205040,2270,2270,2270,2270,102
20230613,120600,455973500,2270,2270,2270,2270,0
20230613,120500,455973500,2270,2270,2270,2270,0
20230613,120400,455973500,2270,2270,2270,2270,0
20230613,120300,455973500,2270,2270,2270,2270,0
20230613,120200,455973500,2270,2270,2270,2270,0
20230613,120100,455973500,2270,2270,2270,2270,0
20230613,120000,455973500,2270,2270,2270,2270,500
20230613,115900,454838500,2265,2265,2265,2265,28
20230613,115800,454775080,2270,2270,2270,2270,115
20230613,115700,454514030,2275,2270,2275,2270,525
20230613,115600,453322155,2275,2275,2275,2275,111
20230613,115500,453069630,2275,2275,2275,2275,0
20230613,115400,453069630,2275,2275,2275,2275,25
20230613,115300,453012755,2270,2270,2270,2270,19
20230613,115200,452969625,2270,2275,2275,2270,134
20230613,115100,452665320,2275,2275,2275,2275,54
20230613,115000,452542470,2275,2275,2275,2275,25
20230613,114900,452485595,2275,2275,2275,2275,25
20230613,114800,452428720,2270,2270,2275,2270,915
20230613,114700,450351655,2275,2280,2280,2275,190
20230613,114600,449919280,2280,2280,2280,2280,5
20230613,114500,449907880,2280,2280,2280,2280,25
20230613,114400,449850880,2280,2280,2280,2280,2
20230613,114300,449846320,2280,2275,2280,2275,45
20230613,114200,449743820,2280,2280,2280,2280,0
20230613,114100,449743820,2280,2270,2280,2270,1070
20230613,114000,447314445,2275,2275,2275,2275,60
20230613,113900,447177945,2280,2280,2280,2280,0
20230613,113800,447177945,2280,2280,2280,2280,41
20230613,113700,447084465,2270,2275,2275,2270,707
20230613,113600,445478875,2280,2280,2280,2280,55
20230613,113500,445353475,2280,2280,2280,2280,30
20230613,113400,445285075,2275,2280,2280,2275,166
20230613,113300,444907290,2280,2280,2280,2280,277
20230613,113200,444275730,2280,2275,2280,2275,39
20230613,113100,444186880,2280,2280,2280,2280,525
20230613,113000,442989880,2280,2280,2280,2280,0
20230613,112900,442989880,2280,2275,2280,2275,12
20230613,112800,442962530,2270,2275,2275,2270,393
20230613,112700,442069675,2280,2280,2280,2280,25
20230613,112600,442012675,2280,2280,2280,2280,140
20230613,112500,441693475,2280,2280,2280,2280,25
20230613,112400,441636475,2280,2280,2280,2280,0
20230613,112300,441636475,2280,2280,2280,2275,1460
20230613,112200,438314200,2280,2280,2280,2280,627
20230613,112100,436884640,2275,2280,2280,2275,853
20230613,112000,434943525,2275,2275,2275,2275,500
20230613,111900,433806025,2285,2280,2285,2275,1363
20230613,111800,430703350,2280,2285,2285,2280,1180
20230613,111700,428012775,2285,2285,2285,2285,1010
20230613,111600,425704925,2290,2290,2290,2290,125
20230613,111500,425418675,2290,2290,2290,2290,0
20230613,111400,425418675,2290,2285,2290,2285,125
20230613,111300,425132925,2285,2290,2290,2285,250
20230613,111200,424561550,2285,2295,2295,2285,72
20230613,111100,424396690,2295,2295,2295,2295,223
20230613,111000,423884905,2285,2285,2285,2285,0
20230613,110900,423884905,2285,2285,2295,2285,945
20230613,110800,421720295,2285,2290,2290,2285,272
20230613,110700,421097865,2290,2290,2290,2290,3082
20230613,110600,414040085,2290,2290,2290,2285,1390
20230613,110500,410861185,2295,2295,2300,2295,3254
20230613,110400,403390510,2310,2300,2315,2295,10098
20230613,110300,380137890,2300,2285,2300,2285,20890
20230613,110200,332196030,2285,2285,2290,2285,1473
20230613,110100,328829600,2285,2285,2290,2285,3045
20230613,110000,321865320,2285,2280,2290,2275,1925
20230613,105900,317470315,2285,2280,2285,2280,510
20230613,105800,316305015,2275,2275,2275,2275,592
20230613,105700,314958215,2275,2280,2290,2275,4043
20230613,105600,305719545,2280,2285,2285,2280,305
20230613,105500,305024120,2280,2290,2290,2280,2495
20230613,105400,299334365,2290,2270,2295,2270,30172
20230613,105300,230630950,2270,2265,2270,2265,3267
20230613,105200,223226605,2265,2265,2265,2265,374
20230613,105100,222379495,2260,2255,2260,2255,3820
20230613,105000,213746945,2260,2260,2260,2260,0
20230613,104900,213746945,2260,2255,2260,2255,475
20230613,104800,212675695,2260,2260,2260,2260,325
20230613,104700,211941195,2260,2260,2260,2260,1361
20230613,104600,208865335,2260,2260,2260,2260,145
20230613,104500,208537635,2260,2260,2260,2260,0
20230613,104400,208537635,2260,2260,2260,2260,27
20230613,104300,208476615,2260,2260,2260,2260,3
20230613,104200,208469835,2260,2260,2260,2260,25
20230613,104100,208413335,2255,2255,2255,2255,1330
20230613,104000,205414185,2260,2255,2260,2255,30
20230613,103900,205346410,2260,2260,2260,2255,577
20230613,103800,204043890,2260,2255,2260,2255,2364
20230613,103700,198713065,2250,2250,2250,2250,4184
20230613,103600,189299065,2245,2245,2245,2245,253
20230613,103500,188731080,2245,2250,2250,2245,78
20230613,103400,188555845,2250,2250,2250,2250,1
20230613,103300,188553595,2250,2250,2250,2250,25
20230613,103200,188497345,2245,2245,2245,2245,579
20230613,103100,187197490,2250,2245,2250,2245,112
20230613,103000,186945925,2250,2250,2250,2250,125
20230613,102900,186664675,2245,2245,2245,2245,0
20230613,102800,186664675,2245,2250,2250,2245,125
20230613,102700,186383925,2245,2245,2245,2245,51
20230613,102600,186269430,2250,2250,2250,2250,25
20230613,102500,186213180,2245,2245,2245,2245,0
20230613,102400,186213180,2245,2245,2245,2245,400
20230613,102300,185315180,2240,2245,2245,2240,100
20230613,102200,185091055,2250,2245,2250,2245,3244
20230613,102100,177808055,2245,2250,2250,2245,239
20230613,102000,177271375,2245,2245,2245,2245,40
20230613,101900,177181575,2250,2245,2250,2245,1025
20230613,101800,174880325,2245,2250,2250,2245,18
20230613,101700,174839875,2250,2245,2250,2245,75
20230613,101600,174671375,2250,2245,2250,2245,1100
20230613,101500,172196875,2250,2245,2250,2245,1023
20230613,101400,169896990,2245,2245,2245,2245,1000
20230613,101300,167651990,2240,2240,2240,2240,0
20230613,101200,167651990,2240,2245,2245,2240,306
20230613,101100,166966300,2245,2245,2245,2245,0
20230613,101000,166966300,2245,2250,2250,2245,47
20230613,100900,166860685,2250,2250,2250,2250,0
20230613,100800,166860685,2250,2245,2250,2245,209
20230613,100700,166391355,2245,2245,2245,2245,1791
20230613,100600,162370560,2245,2245,2245,2245,25
20230613,100500,162314435,2245,2245,2245,2245,25
20230613,100400,162258310,2245,2245,2245,2245,4
20230613,100300,162249330,2245,2245,2245,2245,25
20230613,100200,162193205,2240,2240,2240,2240,1000
20230613,100100,159953205,2245,2250,2250,2245,2045
20230613,100000,155362055,2245,2245,2245,2245,0
20230613,095900,155362055,2245,2250,2250,2245,225
20230613,095800,154856805,2245,2245,2245,2245,43
20230613,095700,154760270,2250,2250,2250,2250,69
20230613,095600,154605020,2250,2250,2250,2250,91
20230613,095500,154400270,2250,2250,2250,2250,445
20230613,095400,153399020,2250,2250,2255,2250,801
20230613,095300,151596645,2255,2255,2255,2255,440
20230613,095200,150604445,2255,2250,2255,2250,2088
20230613,095100,145906055,2250,2255,2255,2250,2243
20230613,095000,140858540,2255,2245,2255,2245,3712
20230613,094900,132491940,2250,2250,2250,2245,4505
20230613,094800,122358030,2250,2245,2250,2245,1939
20230613,094700,118004850,2245,2245,2245,2245,1200
20230613,094600,115310850,2240,2240,2240,2240,1027
20230613,094500,113010370,2240,2245,2245,2240,2562
20230613,094400,107261355,2245,2245,2245,2245,1823
20230613,094300,103168720,2245,2250,2250,2245,1097
20230613,094200,100703965,2250,2240,2250,2240,5617
20230613,094100,88084600,2240,2235,2240,2235,11197
20230613,094000,63007970,2235,2230,2235,2230,2779
20230613,093900,56800555,2235,2235,2235,2235,257
20230613,093800,56226160,2235,2230,2235,2230,3913
20230613,093700,47483805,2230,2225,2230,2225,5253
20230613,093600,35772115,2225,2230,2230,2225,260
20230613,093500,35193365,2230,2230,2230,2230,21
20230613,093400,35146535,2230,2230,2230,2230,226
20230613,093300,34642555,2230,2230,2230,2230,510
20230613,093200,33505255,2230,2225,2230,2225,259
20230613,093100,32928855,2225,2225,2225,2225,40
20230613,093000,32839855,2215,2215,2215,2215,100
20230613,092900,32618355,2225,2230,2230,2225,1070
20230613,092800,30237480,2225,2225,2225,2225,1205
20230613,092700,27556355,2225,2225,2225,2225,0
20230613,092600,27556355,2225,2225,2225,2225,2
20230613,092500,27551905,2225,2210,2225,2210,4
20230613,092400,27543020,2210,2215,2215,2210,950
20230613,092300,25443295,2210,2220,2220,2210,250
20230613,092200,24890420,2215,2220,2220,2215,385
20230613,092100,24036720,2215,2215,2215,2215,2120
20230613,092000,19340920,2215,2220,2220,2215,1066
20230613,091900,16975220,2215,2220,2220,2215,2013
20230613,091800,12516360,2220,2220,2220,2220,105
20230613,091700,12283260,2220,2220,2220,2220,1
20230613,091600,12281040,2220,2220,2220,2215,490
20230613,091500,11193325,2225,2220,2225,2220,25
20230613,091400,11137765,2230,2230,2230,2230,0
20230613,091300,11137765,2230,2225,2230,2225,40
20230613,091200,11048665,2230,2230,2230,2230,2410
20230613,091100,5674365,2230,2230,2230,2230,25
20230613,091000,5618615,2230,2230,2230,2230,10
20230613,090900,5596315,2230,2230,2230,2230,35
20230613,090800,5518265,2215,2220,2220,2215,545
20230613,090700,4310830,2220,2220,2220,2220,303
20230613,090600,3638170,2220,2220,2220,2220,0
20230613,090500,3638170,2220,2220,2220,2220,111
20230613,090400,3391750,2225,2225,2225,2225,681
20230613,090300,1876525,2225,2225,2225,2225,169
20230613,090200,1500500,2225,2225,2225,2225,400
20230613,090100,610500,2220,2220,2220,2220,248
20230613,090000,59940,2220,2220,2220,2220,27