stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,185400,1021016095,2915,2915,2915,2915,7427
20230613,185300,1021016095,2915,2915,2915,2915,0
20230613,185200,1021016095,2915,2915,2915,2915,0
20230613,185100,1021016095,2915,2915,2915,2915,0
20230613,185000,1021016095,2915,2915,2915,2915,0
20230613,184900,1021016095,2915,2915,2915,2915,0
20230613,184800,1021016095,2915,2915,2915,2915,0
20230613,184700,1021016095,2915,2915,2915,2915,0
20230613,184600,1021016095,2915,2915,2915,2915,0
20230613,184500,1021016095,2915,2915,2915,2915,0
20230613,184400,1021016095,2915,2915,2915,2915,0
20230613,184300,1021016095,2915,2915,2915,2915,0
20230613,184200,1021016095,2915,2915,2915,2915,0
20230613,184100,1021016095,2915,2915,2915,2915,0
20230613,184000,1021016095,2915,2915,2915,2915,0
20230613,183900,1021016095,2915,2915,2915,2915,0
20230613,183800,1021016095,2915,2915,2915,2915,0
20230613,183700,1021016095,2915,2915,2915,2915,0
20230613,183600,1021016095,2915,2915,2915,2915,0
20230613,183500,1021016095,2915,2915,2915,2915,0
20230613,183400,1021016095,2915,2915,2915,2915,0
20230613,183300,1021016095,2915,2915,2915,2915,0
20230613,183200,1021016095,2915,2915,2915,2915,0
20230613,183100,1021016095,2915,2915,2915,2915,0
20230613,183000,1021016095,2915,2915,2915,2915,0
20230613,182900,1021016095,2915,2915,2915,2915,0
20230613,182800,1021016095,2915,2915,2915,2915,0
20230613,182700,1021016095,2915,2915,2915,2915,0
20230613,182600,1021016095,2915,2915,2915,2915,0
20230613,182500,1021016095,2915,2915,2915,2915,0
20230613,182400,1021016095,2915,2915,2915,2915,7427
20230613,182300,1021016095,2915,2915,2915,2915,0
20230613,182200,1021016095,2915,2915,2915,2915,0
20230613,182100,1021016095,2915,2915,2915,2915,0
20230613,182000,1021016095,2915,2915,2915,2915,0
20230613,181900,1021016095,2915,2915,2915,2915,0
20230613,181800,1021016095,2915,2915,2915,2915,0
20230613,181700,1021016095,2915,2915,2915,2915,0
20230613,181600,1021016095,2915,2915,2915,2915,0
20230613,181500,1021016095,2915,2915,2915,2915,0
20230613,181400,1021016095,2915,2915,2915,2915,0
20230613,181300,1021016095,2915,2915,2915,2915,0
20230613,181200,1021016095,2915,2915,2915,2915,0
20230613,181100,1021016095,2915,2915,2915,2915,0
20230613,181000,1021016095,2915,2915,2915,2915,0
20230613,180900,1021016095,2915,2915,2915,2915,0
20230613,180800,1021016095,2915,2915,2915,2915,0
20230613,180700,1021016095,2915,2915,2915,2915,0
20230613,180600,1021016095,2915,2915,2915,2915,0
20230613,180500,1021016095,2915,2915,2915,2915,0
20230613,180400,1021016095,2915,2915,2915,2915,0
20230613,180300,1021016095,2915,2915,2915,2915,0
20230613,180200,1021016095,2915,2915,2915,2915,0
20230613,180100,1021016095,2915,2915,2915,2915,0
20230613,180000,1021016095,2915,2915,2915,2915,0
20230613,175900,1021016095,2915,2915,2915,2915,0
20230613,175800,1021016095,2915,2915,2915,2915,0
20230613,175700,1021016095,2915,2915,2915,2915,0
20230613,175600,1021016095,2915,2915,2915,2915,0
20230613,175500,1021016095,2915,2915,2915,2915,0
20230613,175400,1021016095,2915,2915,2915,2915,7427
20230613,175300,1021016095,2915,2915,2915,2915,0
20230613,175200,1021016095,2915,2915,2915,2915,0
20230613,175100,1021016095,2915,2915,2915,2915,0
20230613,175000,1021016095,2915,2915,2915,2915,0
20230613,174900,1021016095,2915,2915,2915,2915,0
20230613,174800,1021016095,2915,2915,2915,2915,0
20230613,174700,1021016095,2915,2915,2915,2915,0
20230613,174600,1021016095,2915,2915,2915,2915,0
20230613,174500,1021016095,2915,2915,2915,2915,0
20230613,174400,1021016095,2915,2915,2915,2915,0
20230613,174300,1021016095,2915,2915,2915,2915,0
20230613,174200,1021016095,2915,2915,2915,2915,0
20230613,174100,1021016095,2915,2915,2915,2915,0
20230613,174000,1021016095,2915,2915,2915,2915,0
20230613,173900,1021016095,2915,2915,2915,2915,0
20230613,173800,1021016095,2915,2915,2915,2915,0
20230613,173700,1021016095,2915,2915,2915,2915,0
20230613,173600,1021016095,2915,2915,2915,2915,0
20230613,173500,1021016095,2915,2915,2915,2915,0
20230613,173400,1021016095,2915,2915,2915,2915,0
20230613,173300,1021016095,2915,2915,2915,2915,0
20230613,173200,1021016095,2915,2915,2915,2915,0
20230613,173100,1021016095,2915,2915,2915,2915,0
20230613,173000,1021016095,2915,2915,2915,2915,0
20230613,172900,1021016095,2915,2915,2915,2915,0
20230613,172800,1021016095,2915,2915,2915,2915,0
20230613,172700,1021016095,2915,2915,2915,2915,0
20230613,172600,1021016095,2915,2915,2915,2915,0
20230613,172500,1021016095,2915,2915,2915,2915,0
20230613,172400,1021016095,2915,2915,2915,2915,7427
20230613,172300,1021016095,2915,2915,2915,2915,0
20230613,172200,1021016095,2915,2915,2915,2915,0
20230613,172100,1021016095,2915,2915,2915,2915,0
20230613,172000,1021016095,2915,2915,2915,2915,0
20230613,171900,1021016095,2915,2915,2915,2915,0
20230613,171800,1021016095,2915,2915,2915,2915,0
20230613,171700,1021016095,2915,2915,2915,2915,0
20230613,171600,1021016095,2915,2915,2915,2915,0
20230613,171500,1021016095,2915,2915,2915,2915,0
20230613,171400,1021016095,2915,2915,2915,2915,0
20230613,171300,1021016095,2915,2915,2915,2915,0
20230613,171200,1021016095,2915,2915,2915,2915,0
20230613,171100,1021016095,2915,2915,2915,2915,0
20230613,171000,1021016095,2915,2915,2915,2915,0
20230613,170900,1021016095,2915,2915,2915,2915,0
20230613,170800,1021016095,2915,2915,2915,2915,0
20230613,170700,1021016095,2915,2915,2915,2915,0
20230613,170600,1021016095,2915,2915,2915,2915,0
20230613,170500,1021016095,2915,2915,2915,2915,0
20230613,170400,1021016095,2915,2915,2915,2915,0
20230613,170300,1021016095,2915,2915,2915,2915,0
20230613,170200,1021016095,2915,2915,2915,2915,0
20230613,170100,1021016095,2915,2915,2915,2915,0
20230613,170000,1021016095,2915,2915,2915,2915,0
20230613,165900,1021016095,2915,2915,2915,2915,0
20230613,165800,1021016095,2915,2915,2915,2915,0
20230613,165700,1021016095,2915,2915,2915,2915,0
20230613,165600,1021016095,2915,2915,2915,2915,0
20230613,165500,1021016095,2915,2915,2915,2915,0
20230613,165400,1021016095,2915,2915,2915,2915,7427
20230613,165300,1021016095,2915,2915,2915,2915,0
20230613,165200,1021016095,2915,2915,2915,2915,0
20230613,165100,1021016095,2915,2915,2915,2915,0
20230613,165000,1021016095,2915,2915,2915,2915,0
20230613,164900,1021016095,2915,2915,2915,2915,0
20230613,164800,1021016095,2915,2915,2915,2915,0
20230613,164700,1021016095,2915,2915,2915,2915,0
20230613,164600,1021016095,2915,2915,2915,2915,0
20230613,164500,1021016095,2915,2915,2915,2915,0
20230613,164400,1021016095,2915,2915,2915,2915,0
20230613,164300,1021016095,2915,2915,2915,2915,0
20230613,164200,1021016095,2915,2915,2915,2915,0
20230613,164100,1021016095,2915,2915,2915,2915,0
20230613,164000,1021016095,2915,2915,2915,2915,0
20230613,163900,1021016095,2915,2915,2915,2915,0
20230613,163800,1021016095,2915,2915,2915,2915,0
20230613,163700,1021016095,2915,2915,2915,2915,0
20230613,163600,1021016095,2915,2915,2915,2915,0
20230613,163500,1021016095,2915,2915,2915,2915,0
20230613,163400,1021016095,2915,2915,2915,2915,0
20230613,163300,1021016095,2915,2915,2915,2915,0
20230613,163200,1021016095,2915,2915,2915,2915,0
20230613,163100,1021016095,2915,2915,2915,2915,0
20230613,163000,1021016095,2915,2915,2915,2915,0
20230613,162900,1021016095,2915,2915,2915,2915,0
20230613,162800,1021016095,2915,2915,2915,2915,0
20230613,162700,1021016095,2915,2915,2915,2915,0
20230613,162600,1021016095,2915,2915,2915,2915,0
20230613,162500,1021016095,2915,2915,2915,2915,0
20230613,162400,1021016095,2915,2915,2915,2915,7427
20230613,162300,1021016095,2915,2915,2915,2915,0
20230613,162200,1021016095,2915,2915,2915,2915,0
20230613,162100,1021016095,2915,2915,2915,2915,0
20230613,162000,1021016095,2915,2915,2915,2915,0
20230613,161900,1021016095,2915,2915,2915,2915,0
20230613,161800,1021016095,2915,2915,2915,2915,0
20230613,161700,1021016095,2915,2915,2915,2915,0
20230613,161600,1021016095,2915,2915,2915,2915,0
20230613,161500,1021016095,2915,2915,2915,2915,0
20230613,161400,1021016095,2915,2915,2915,2915,0
20230613,161300,1021016095,2915,2915,2915,2915,0
20230613,161200,1021016095,2915,2915,2915,2915,0
20230613,161100,1021016095,2915,2915,2915,2915,0
20230613,161000,1021016095,2915,2915,2915,2915,0
20230613,160900,1021016095,2915,2915,2915,2915,0
20230613,160800,1021016095,2915,2915,2915,2915,0
20230613,160700,1021016095,2915,2915,2915,2915,0
20230613,160600,1021016095,2915,2915,2915,2915,0
20230613,160500,1021016095,2915,2915,2915,2915,0
20230613,160400,1021016095,2915,2915,2915,2915,0
20230613,160300,1021016095,2915,2915,2915,2915,0
20230613,160200,1021016095,2915,2915,2915,2915,0
20230613,160100,1021016095,2915,2915,2915,2915,0
20230613,160000,1021016095,2915,2915,2915,2915,0
20230613,155900,1021016095,2915,2915,2915,2915,0
20230613,155800,1021016095,2915,2915,2915,2915,0
20230613,155700,1021016095,2915,2915,2915,2915,0
20230613,155600,1021016095,2915,2915,2915,2915,0
20230613,155500,1021016095,2915,2915,2915,2915,0
20230613,155400,1021016095,2915,2915,2915,2915,7427
20230613,155300,1021016095,2915,2915,2915,2915,0
20230613,155200,1021016095,2915,2915,2915,2915,0
20230613,155100,1021016095,2915,2915,2915,2915,0
20230613,155000,1021016095,2915,2915,2915,2915,0
20230613,154900,1021016095,2915,2915,2915,2915,0
20230613,154800,1021016095,2915,2915,2915,2915,0
20230613,154700,1021016095,2915,2915,2915,2915,0
20230613,154600,1021016095,2915,2915,2915,2915,0
20230613,154500,1021016095,2915,2915,2915,2915,0
20230613,154400,1021016095,2915,2915,2915,2915,0
20230613,154300,1021016095,2915,2915,2915,2915,0
20230613,154200,1021016095,2915,2915,2915,2915,0
20230613,154100,1021016095,2915,2915,2915,2915,0
20230613,154000,1021016095,2915,2915,2915,2915,0
20230613,153900,1021016095,2915,2915,2915,2915,0
20230613,153800,1021016095,2915,2915,2915,2915,0
20230613,153700,1021016095,2915,2915,2915,2915,0
20230613,153600,1021016095,2915,2915,2915,2915,0
20230613,153500,1021016095,2915,2915,2915,2915,0
20230613,153400,1021016095,2915,2915,2915,2915,0
20230613,153300,1021016095,2915,2915,2915,2915,0
20230613,153200,1021016095,2915,2915,2915,2915,0
20230613,153100,1021016095,2915,2915,2915,2915,0
20230613,153000,1021016095,2915,2915,2915,2915,7427
20230613,152900,999366390,2920,2920,2920,2920,0
20230613,152800,999366390,2920,2920,2920,2920,0
20230613,152700,999366390,2920,2920,2920,2920,0
20230613,152600,999366390,2920,2920,2920,2920,0
20230613,152500,999366390,2920,2920,2920,2920,0
20230613,152400,999366390,2920,2920,2920,2920,0
20230613,152300,999366390,2920,2920,2920,2920,0
20230613,152200,999366390,2920,2920,2920,2920,0
20230613,152100,999366390,2920,2920,2920,2920,0
20230613,152000,999366390,2920,2920,2920,2920,0
20230613,151900,999366390,2920,2920,2920,2920,0
20230613,151800,999366390,2920,2920,2925,2920,1790
20230613,151700,994139585,2925,2920,2925,2920,58
20230613,151600,993970220,2925,2925,2925,2920,3557
20230613,151500,983583760,2920,2920,2925,2920,62
20230613,151400,983402715,2925,2920,2925,2920,606
20230613,151300,981633185,2920,2925,2925,2920,2473
20230613,151200,974412015,2920,2925,2925,2920,457
20230613,151100,973076070,2920,2920,2920,2920,8
20230613,151000,973052710,2925,2920,2925,2920,339
20230613,150900,972062655,2925,2925,2925,2925,2
20230613,150800,972056805,2925,2925,2925,2925,0
20230613,150700,972056805,2925,2915,2925,2915,1001
20230613,150600,969138880,2930,2930,2930,2930,0
20230613,150500,969138880,2930,2930,2930,2930,0
20230613,150400,969138880,2930,2930,2930,2930,0
20230613,150300,969138880,2930,2915,2930,2915,926
20230613,150200,966439575,2915,2915,2915,2910,7769
20230613,150100,943817940,2915,2925,2925,2915,13299
20230613,150000,905021335,2925,2925,2925,2925,10
20230613,145900,904992085,2925,2925,2930,2925,684
20230613,145800,902991275,2935,2935,2935,2935,0
20230613,145700,902991275,2935,2935,2935,2935,0
20230613,145600,902991275,2935,2935,2935,2935,0
20230613,145500,902991275,2935,2935,2935,2935,0
20230613,145400,902991275,2935,2935,2935,2935,0
20230613,145300,902991275,2935,2935,2935,2935,0
20230613,145200,902991275,2935,2925,2935,2925,8844
20230613,145100,877116565,2930,2935,2935,2930,811
20230613,145000,874740330,2930,2930,2930,2930,554
20230613,144900,873117110,2935,2935,2935,2935,0
20230613,144800,873117110,2935,2935,2935,2935,0
20230613,144700,873117110,2935,2935,2935,2935,50
20230613,144600,872970360,2935,2935,2935,2935,0
20230613,144500,872970360,2935,2935,2935,2935,0
20230613,144400,872970360,2935,2935,2935,2935,0
20230613,144300,872970360,2935,2935,2935,2930,2556
20230613,144200,865480765,2935,2935,2935,2935,0
20230613,144100,865480765,2935,2935,2935,2935,0
20230613,144000,865480765,2935,2935,2935,2935,1
20230613,143900,865477830,2935,2935,2935,2935,0
20230613,143800,865477830,2935,2935,2935,2935,0
20230613,143700,865477830,2935,2935,2935,2935,3
20230613,143600,865469025,2935,2935,2935,2935,0
20230613,143500,865469025,2935,2935,2935,2935,0
20230613,143400,865469025,2935,2935,2935,2935,4
20230613,143300,865457285,2935,2935,2935,2935,0
20230613,143200,865457285,2935,2935,2935,2935,1
20230613,143100,865454350,2935,2935,2935,2935,0
20230613,143000,865454350,2935,2935,2935,2935,0
20230613,142900,865454350,2935,2935,2935,2935,1
20230613,142800,865451415,2935,2935,2935,2935,6
20230613,142700,865433805,2935,2940,2940,2935,7
20230613,142600,865413255,2935,2935,2935,2935,175
20230613,142500,864899630,2935,2935,2935,2935,5
20230613,142400,864884955,2940,2940,2940,2940,0
20230613,142300,864884955,2940,2935,2940,2935,2
20230613,142200,864879080,2935,2940,2940,2930,2536
20230613,142100,857445240,2940,2930,2940,2930,5324
20230613,142000,841803910,2930,2930,2930,2930,61
20230613,141900,841625180,2930,2930,2930,2930,61
20230613,141800,841446450,2935,2930,2935,2930,1674
20230613,141700,836541625,2935,2935,2935,2935,0
20230613,141600,836541625,2935,2930,2935,2930,6
20230613,141500,836524040,2930,2930,2930,2930,0
20230613,141400,836524040,2930,2930,2930,2930,1
20230613,141300,836521110,2935,2940,2940,2935,1017
20230613,141200,833536210,2935,2935,2935,2935,200
20230613,141100,832949210,2940,2940,2940,2940,0
20230613,141000,832949210,2940,2940,2940,2940,1
20230613,140900,832946270,2935,2940,2940,2935,438
20230613,140800,831658845,2940,2940,2940,2940,0
20230613,140700,831658845,2940,2940,2940,2940,0
20230613,140600,831658845,2940,2940,2940,2940,0
20230613,140500,831658845,2940,2940,2940,2940,0
20230613,140400,831658845,2940,2940,2940,2935,502
20230613,140300,830185465,2935,2935,2935,2935,77
20230613,140200,829959470,2945,2945,2945,2945,0
20230613,140100,829959470,2945,2945,2945,2945,0
20230613,140000,829959470,2945,2945,2945,2945,0
20230613,135900,829959470,2945,2945,2945,2945,0
20230613,135800,829959470,2945,2945,2945,2945,0
20230613,135700,829959470,2945,2945,2945,2945,0
20230613,135600,829959470,2945,2945,2945,2945,1
20230613,135500,829956525,2935,2935,2935,2935,801
20230613,135400,827605590,2935,2935,2935,2935,3281
20230613,135300,817975855,2945,2945,2945,2945,0
20230613,135200,817975855,2945,2940,2945,2935,33
20230613,135100,817878730,2945,2945,2945,2945,0
20230613,135000,817878730,2945,2940,2945,2940,62
20230613,134900,817696445,2945,2945,2945,2945,0
20230613,134800,817696445,2945,2945,2945,2945,0
20230613,134700,817696445,2945,2945,2945,2945,1
20230613,134600,817693500,2940,2940,2940,2940,11
20230613,134500,817661160,2945,2945,2945,2945,0
20230613,134400,817661160,2945,2945,2945,2945,0
20230613,134300,817661160,2945,2945,2945,2945,0
20230613,134200,817661160,2945,2945,2945,2935,22
20230613,134100,817596570,2940,2945,2945,2940,1055
20230613,134000,814494795,2955,2950,2955,2950,331
20230613,133900,813516695,2955,2955,2955,2955,0
20230613,133800,813516695,2955,2955,2955,2955,500
20230613,133700,812039195,2955,2940,2955,2940,6752
20230613,133600,792102375,2940,2945,2945,2940,1292
20230613,133500,788297645,2950,2945,2950,2945,22
20230613,133400,788232850,2945,2945,2945,2945,1
20230613,133300,788229905,2940,2940,2940,2940,39
20230613,133200,788115245,2950,2950,2950,2950,0
20230613,133100,788115245,2950,2945,2950,2945,2000
20230613,133000,782215250,2950,2940,2950,2940,32
20230613,132900,782121010,2945,2945,2945,2945,28
20230613,132800,782038550,2950,2945,2950,2945,50
20230613,132700,781891140,2950,2950,2950,2950,500
20230613,132600,780416140,2950,2950,2950,2950,0
20230613,132500,780416140,2950,2950,2950,2950,1
20230613,132400,780413190,2955,2955,2955,2955,0
20230613,132300,780413190,2955,2955,2955,2955,1
20230613,132200,780410235,2955,2955,2955,2935,501
20230613,132100,778933285,2960,2940,2960,2940,20000
20230613,132000,719856495,2940,2940,2940,2940,0
20230613,131900,719856495,2940,2940,2940,2940,0
20230613,131800,719856495,2940,2930,2940,2930,501
20230613,131700,718388555,2940,2940,2940,2940,0
20230613,131600,718388555,2940,2940,2940,2940,0
20230613,131500,718388555,2940,2940,2940,2940,1
20230613,131400,718385615,2940,2940,2940,2940,0
20230613,131300,718385615,2940,2940,2940,2940,4001
20230613,131200,706622675,2940,2940,2940,2940,0
20230613,131100,706622675,2940,2930,2940,2930,394
20230613,131000,705468245,2930,2930,2930,2930,200
20230613,130900,704882245,2930,2930,2930,2930,11
20230613,130800,704850015,2935,2935,2935,2935,0
20230613,130700,704850015,2935,2935,2935,2935,2
20230613,130600,704844145,2940,2940,2940,2940,1
20230613,130500,704841205,2930,2935,2940,2930,1100
20230613,130400,701617500,2940,2940,2940,2935,9
20230613,130300,701591075,2935,2940,2940,2935,207
20230613,130200,700982530,2940,2940,2940,2940,0
20230613,130100,700982530,2940,2940,2940,2940,0
20230613,130000,700982530,2940,2940,2940,2940,0
20230613,125900,700982530,2940,2940,2940,2935,7
20230613,125800,700961965,2940,2940,2940,2935,93
20230613,125700,700688995,2940,2940,2940,2940,2
20230613,125600,700683115,2940,2940,2940,2940,1
20230613,125500,700680175,2940,2940,2940,2940,1
20230613,125400,700677235,2940,2940,2940,2940,0
20230613,125300,700677235,2940,2940,2940,2940,0
20230613,125200,700677235,2940,2940,2940,2940,3
20230613,125100,700668415,2940,2940,2940,2940,0
20230613,125000,700668415,2940,2940,2940,2940,3
20230613,124900,700659595,2945,2945,2945,2945,1
20230613,124800,700656650,2945,2930,2945,2930,16001
20230613,124700,653773705,2935,2940,2940,2935,15014
20230613,124600,609703480,2945,2945,2945,2945,4
20230613,124500,609691700,2940,2940,2940,2940,0
20230613,124400,609691700,2940,2940,2940,2940,0
20230613,124300,609691700,2940,2940,2940,2940,2
20230613,124200,609685820,2940,2940,2940,2940,300
20230613,124100,608803820,2940,2945,2945,2940,4724
20230613,124000,594909140,2945,2945,2945,2945,0
20230613,123900,594909140,2945,2945,2945,2945,0
20230613,123800,594909140,2945,2945,2945,2945,0
20230613,123700,594909140,2945,2945,2945,2945,0
20230613,123600,594909140,2945,2945,2945,2945,0
20230613,123500,594909140,2945,2945,2945,2945,0
20230613,123400,594909140,2945,2945,2945,2945,50
20230613,123300,594761890,2945,2945,2945,2945,2760
20230613,123200,586633690,2945,2945,2945,2945,0
20230613,123100,586633690,2945,2945,2945,2945,3
20230613,123000,586624855,2945,2945,2945,2945,1
20230613,122900,586621910,2940,2940,2940,2940,15
20230613,122800,586577810,2945,2945,2945,2945,1
20230613,122700,586574865,2940,2940,2940,2940,0
20230613,122600,586574865,2940,2940,2940,2940,334
20230613,122500,585592905,2940,2940,2940,2940,100
20230613,122400,585298905,2945,2945,2945,2945,5
20230613,122300,585284180,2945,2945,2945,2945,342
20230613,122200,584276990,2945,2945,2945,2945,0
20230613,122100,584276990,2945,2945,2945,2945,1000
20230613,122000,581331990,2945,2945,2945,2945,0
20230613,121900,581331990,2945,2945,2945,2945,744
20230613,121800,579140910,2945,2945,2945,2945,263
20230613,121700,578366375,2945,2945,2945,2945,363
20230613,121600,577297340,2945,2945,2945,2945,400
20230613,121500,576119340,2945,2945,2945,2945,2
20230613,121400,576113450,2945,2945,2945,2945,300
20230613,121300,575229950,2945,2945,2945,2945,5
20230613,121200,575215225,2950,2950,2950,2950,1
20230613,121100,575212275,2950,2950,2950,2950,20
20230613,121000,575153275,2945,2955,2955,2945,3552
20230613,120900,564687255,2955,2950,2955,2950,4837
20230613,120800,550408060,2950,2950,2950,2950,0
20230613,120700,550408060,2950,2950,2950,2950,0
20230613,120600,550408060,2950,2945,2950,2945,2200
20230613,120500,543925560,2950,2950,2950,2950,2518
20230613,120400,536497460,2950,2950,2950,2950,0
20230613,120300,536497460,2950,2950,2950,2950,0
20230613,120200,536497460,2950,2950,2950,2950,0
20230613,120100,536497460,2950,2950,2950,2950,2110
20230613,120000,530272960,2945,2945,2945,2945,60
20230613,115900,530096260,2945,2945,2945,2945,7723
20230613,115800,507352025,2940,2945,2945,2940,2337
20230613,115700,500469860,2950,2950,2950,2950,0
20230613,115600,500469860,2950,2950,2950,2950,0
20230613,115500,500469860,2950,2950,2950,2950,5
20230613,115400,500455110,2950,2950,2950,2950,256
20230613,115300,499699910,2955,2950,2955,2950,426
20230613,115200,498442210,2950,2950,2950,2950,780
20230613,115100,496141210,2950,2950,2950,2950,800
20230613,115000,493781210,2945,2945,2945,2945,190
20230613,114900,493221660,2950,2950,2950,2950,0
20230613,114800,493221660,2950,2950,2950,2950,0
20230613,114700,493221660,2950,2950,2950,2950,9
20230613,114600,493195110,2950,2950,2950,2950,100
20230613,114500,492900110,2950,2950,2950,2950,511
20230613,114400,491392660,2950,2950,2950,2950,0
20230613,114300,491392660,2950,2950,2950,2950,0
20230613,114200,491392660,2950,2950,2950,2950,0
20230613,114100,491392660,2950,2950,2950,2950,0
20230613,114000,491392660,2950,2950,2950,2950,2014
20230613,113900,485451360,2950,2950,2950,2950,10
20230613,113800,485421860,2950,2950,2950,2950,0
20230613,113700,485421860,2950,2955,2955,2950,1000
20230613,113600,482471360,2955,2955,2955,2955,2
20230613,113500,482465450,2950,2950,2950,2950,500
20230613,113400,480990450,2950,2950,2950,2950,1
20230613,113300,480987500,2950,2955,2955,2950,4047
20230613,113200,469040150,2955,2955,2955,2955,339
20230613,113100,468038405,2955,2955,2955,2955,0
20230613,113000,468038405,2955,2955,2955,2955,500
20230613,112900,466560905,2955,2955,2955,2955,20
20230613,112800,466501805,2950,2950,2950,2950,210
20230613,112700,465882305,2950,2950,2950,2950,2166
20230613,112600,459492605,2950,2950,2950,2950,7226
20230613,112500,438175905,2950,2950,2950,2950,1000
20230613,112400,435225905,2945,2945,2945,2945,0
20230613,112300,435225905,2945,2945,2950,2945,3441
20230613,112200,425090710,2950,2950,2950,2950,0
20230613,112100,425090710,2950,2950,2950,2950,0
20230613,112000,425090710,2950,2950,2950,2950,0
20230613,111900,425090710,2950,2950,2950,2950,0
20230613,111800,425090710,2950,2950,2950,2950,0
20230613,111700,425090710,2950,2950,2950,2950,190
20230613,111600,424530210,2950,2950,2950,2950,0
20230613,111500,424530210,2950,2950,2950,2950,0
20230613,111400,424530210,2950,2950,2950,2950,169
20230613,111300,424031660,2950,2950,2950,2950,0
20230613,111200,424031660,2950,2945,2950,2945,2
20230613,111100,424025765,2945,2945,2945,2945,0
20230613,111000,424025765,2945,2940,2945,2940,7038
20230613,110900,403300705,2940,2940,2940,2940,1
20230613,110800,403297765,2945,2940,2945,2940,9
20230613,110700,403271290,2940,2940,2940,2940,550
20230613,110600,401654290,2940,2940,2940,2940,2
20230613,110500,401648410,2940,2940,2940,2940,68
20230613,110400,401448490,2940,2940,2940,2940,0
20230613,110300,401448490,2940,2940,2940,2940,0
20230613,110200,401448490,2940,2940,2940,2940,1
20230613,110100,401445550,2935,2935,2935,2935,0
20230613,110000,401445550,2935,2935,2935,2935,0
20230613,105900,401445550,2935,2935,2935,2935,10
20230613,105800,401416200,2945,2945,2945,2945,0
20230613,105700,401416200,2945,2945,2945,2945,0
20230613,105600,401416200,2945,2945,2945,2945,100
20230613,105500,401121700,2945,2945,2945,2945,1000
20230613,105400,398176700,2945,2945,2945,2945,0
20230613,105300,398176700,2945,2945,2945,2945,0
20230613,105200,398176700,2945,2940,2945,2940,1222
20230613,105100,394584010,2935,2935,2935,2935,3100
20230613,105000,385485510,2940,2940,2940,2940,3
20230613,104900,385476690,2935,2935,2935,2930,2500
20230613,104800,378143620,2935,2935,2935,2935,0
20230613,104700,378143620,2935,2935,2935,2935,154
20230613,104600,377691630,2940,2940,2940,2940,2240
20230613,104500,371106030,2940,2945,2945,2940,848
20230613,104400,368612410,2945,2945,2945,2945,6
20230613,104300,368594740,2945,2945,2945,2945,2854
20230613,104200,360189710,2945,2945,2945,2945,1606
20230613,104100,355460040,2935,2935,2935,2935,0
20230613,104000,355460040,2935,2935,2935,2935,0
20230613,103900,355460040,2935,2935,2935,2935,0
20230613,103800,355460040,2935,2935,2935,2935,0
20230613,103700,355460040,2935,2935,2935,2935,0
20230613,103600,355460040,2935,2935,2935,2935,60
20230613,103500,355283940,2935,2935,2935,2935,800
20230613,103400,352935940,2935,2935,2935,2935,0
20230613,103300,352935940,2935,2935,2935,2935,100
20230613,103200,352642440,2940,2940,2940,2940,2754
20230613,103100,344545680,2940,2935,2940,2935,2078
20230613,103000,338446745,2935,2935,2935,2935,961
20230613,102900,335626210,2935,2935,2935,2935,0
20230613,102800,335626210,2935,2935,2935,2935,0
20230613,102700,335626210,2935,2935,2935,2935,0
20230613,102600,335626210,2935,2935,2935,2935,0
20230613,102500,335626210,2935,2935,2935,2935,1000
20230613,102400,332691210,2940,2940,2940,2940,1
20230613,102300,332688270,2930,2930,2930,2930,1744
20230613,102200,327578350,2940,2935,2940,2930,30
20230613,102100,327490390,2930,2930,2930,2930,0
20230613,102000,327490390,2930,2930,2930,2930,0
20230613,101900,327490390,2930,2930,2930,2930,0
20230613,101800,327490390,2930,2930,2930,2930,0
20230613,101700,327490390,2930,2940,2940,2930,1135
20230613,101600,324154840,2940,2940,2940,2940,0
20230613,101500,324154840,2940,2940,2940,2940,1054
20230613,101400,321056080,2940,2940,2940,2940,1
20230613,101300,321053140,2930,2930,2930,2930,800
20230613,101200,318709140,2930,2930,2930,2930,7381
20230613,101100,297082810,2930,2930,2930,2930,1000
20230613,101000,294152810,2930,2930,2930,2930,0
20230613,100900,294152810,2930,2930,2930,2930,30
20230613,100800,294064910,2930,2930,2930,2930,0
20230613,100700,294064910,2930,2930,2930,2930,0
20230613,100600,294064910,2930,2930,2930,2930,0
20230613,100500,294064910,2930,2930,2930,2930,1500
20230613,100400,289669910,2930,2930,2930,2930,1
20230613,100300,289666980,2925,2925,2925,2925,908
20230613,100200,287011080,2920,2920,2920,2920,210
20230613,100100,286397880,2915,2915,2915,2915,0
20230613,100000,286397880,2915,2915,2915,2915,247
20230613,095900,285677875,2915,2915,2915,2915,0
20230613,095800,285677875,2915,2920,2920,2915,2051
20230613,095700,279696900,2925,2925,2925,2925,1363
20230613,095600,275710125,2925,2925,2925,2925,1
20230613,095500,275707200,2930,2930,2930,2930,0
20230613,095400,275707200,2930,2930,2930,2930,268
20230613,095300,274921960,2930,2930,2930,2930,0
20230613,095200,274921960,2930,2925,2930,2925,32
20230613,095100,274828355,2925,2925,2925,2925,500
20230613,095000,273365855,2925,2925,2925,2925,0
20230613,094900,273365855,2925,2925,2925,2925,10
20230613,094800,273336605,2925,2925,2925,2925,0
20230613,094700,273336605,2925,2925,2925,2925,223
20230613,094600,272684330,2925,2925,2925,2925,151
20230613,094500,272242655,2920,2920,2920,2920,0
20230613,094400,272242655,2920,2915,2920,2915,1142
20230613,094300,268913015,2915,2915,2915,2915,0
20230613,094200,268913015,2915,2915,2915,2915,1100
20230613,094100,265706515,2915,2920,2920,2915,3160
20230613,094000,256490655,2920,2920,2920,2920,860
20230613,093900,253979455,2925,2925,2925,2925,170
20230613,093800,253482205,2925,2925,2925,2925,0
20230613,093700,253482205,2925,2925,2925,2925,679
20230613,093600,251496130,2930,2925,2930,2925,218
20230613,093500,250858220,2920,2925,2925,2920,3064
20230613,093400,241901000,2925,2920,2925,2920,2071
20230613,093300,235853675,2925,2925,2925,2925,102
20230613,093200,235555325,2925,2925,2925,2925,63
20230613,093100,235371050,2930,2930,2930,2930,3
20230613,093000,235362260,2930,2920,2930,2920,573
20230613,092900,233684100,2930,2920,2930,2920,1640
20230613,092800,228895290,2920,2920,2920,2920,500
20230613,092700,227435290,2920,2925,2925,2920,2731
20230613,092600,219449235,2920,2920,2920,2920,380
20230613,092500,218339635,2930,2930,2930,2930,200
20230613,092400,217753635,2930,2925,2930,2925,6397
20230613,092300,199017425,2920,2920,2920,2920,0
20230613,092200,199017425,2920,2925,2925,2920,640
20230613,092100,197148280,2920,2920,2920,2920,26
20230613,092000,197072360,2930,2930,2930,2930,0
20230613,091900,197072360,2930,2930,2930,2930,0
20230613,091800,197072360,2930,2930,2930,2930,128
20230613,091700,196697320,2925,2925,2925,2925,3801
20230613,091600,185579395,2925,2925,2925,2925,0
20230613,091500,185579395,2925,2920,2925,2920,1908
20230613,091400,180008025,2920,2920,2920,2920,10
20230613,091300,179978825,2920,2920,2920,2920,1000
20230613,091200,177058825,2920,2920,2920,2920,369
20230613,091100,175981345,2915,2915,2915,2915,100
20230613,091000,175689845,2910,2910,2910,2910,5918
20230613,090900,158468465,2910,2910,2910,2910,500
20230613,090800,157013465,2910,2920,2920,2910,2300
20230613,090700,150312045,2925,2920,2925,2920,7
20230613,090600,150291600,2920,2920,2920,2920,0
20230613,090500,150291600,2920,2920,2920,2920,400
20230613,090400,149123600,2910,2915,2915,2910,500
20230613,090300,147668380,2920,2920,2920,2920,500
20230613,090200,146208380,2905,2930,2930,2905,13791
20230613,090100,106072165,2910,2920,2935,2905,17336
20230613,090000,55573055,2915,2930,2945,2915,19021