stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205600,226133850,3125,3125,3125,3125,1486
20230613,205500,226133850,3125,3125,3125,3125,0
20230613,205400,226133850,3125,3125,3125,3125,0
20230613,205300,226133850,3125,3125,3125,3125,0
20230613,205200,226133850,3125,3125,3125,3125,0
20230613,205100,226133850,3125,3125,3125,3125,0
20230613,205000,226133850,3125,3125,3125,3125,0
20230613,204900,226133850,3125,3125,3125,3125,0
20230613,204800,226133850,3125,3125,3125,3125,0
20230613,204700,226133850,3125,3125,3125,3125,0
20230613,204600,226133850,3125,3125,3125,3125,0
20230613,204500,226133850,3125,3125,3125,3125,0
20230613,204400,226133850,3125,3125,3125,3125,0
20230613,204300,226133850,3125,3125,3125,3125,0
20230613,204200,226133850,3125,3125,3125,3125,0
20230613,204100,226133850,3125,3125,3125,3125,0
20230613,204000,226133850,3125,3125,3125,3125,0
20230613,203900,226133850,3125,3125,3125,3125,0
20230613,203800,226133850,3125,3125,3125,3125,0
20230613,203700,226133850,3125,3125,3125,3125,0
20230613,203600,226133850,3125,3125,3125,3125,0
20230613,203500,226133850,3125,3125,3125,3125,0
20230613,203400,226133850,3125,3125,3125,3125,0
20230613,203300,226133850,3125,3125,3125,3125,0
20230613,203200,226133850,3125,3125,3125,3125,0
20230613,203100,226133850,3125,3125,3125,3125,0
20230613,203000,226133850,3125,3125,3125,3125,0
20230613,202900,226133850,3125,3125,3125,3125,0
20230613,202800,226133850,3125,3125,3125,3125,0
20230613,202700,226133850,3125,3125,3125,3125,0
20230613,202600,226133850,3125,3125,3125,3125,1486
20230613,202500,226133850,3125,3125,3125,3125,0
20230613,202400,226133850,3125,3125,3125,3125,0
20230613,202300,226133850,3125,3125,3125,3125,0
20230613,202200,226133850,3125,3125,3125,3125,0
20230613,202100,226133850,3125,3125,3125,3125,0
20230613,202000,226133850,3125,3125,3125,3125,0
20230613,201900,226133850,3125,3125,3125,3125,0
20230613,201800,226133850,3125,3125,3125,3125,0
20230613,201700,226133850,3125,3125,3125,3125,0
20230613,201600,226133850,3125,3125,3125,3125,0
20230613,201500,226133850,3125,3125,3125,3125,0
20230613,201400,226133850,3125,3125,3125,3125,0
20230613,201300,226133850,3125,3125,3125,3125,0
20230613,201200,226133850,3125,3125,3125,3125,0
20230613,201100,226133850,3125,3125,3125,3125,0
20230613,201000,226133850,3125,3125,3125,3125,0
20230613,200900,226133850,3125,3125,3125,3125,0
20230613,200800,226133850,3125,3125,3125,3125,0
20230613,200700,226133850,3125,3125,3125,3125,0
20230613,200600,226133850,3125,3125,3125,3125,0
20230613,200500,226133850,3125,3125,3125,3125,0
20230613,200400,226133850,3125,3125,3125,3125,0
20230613,200300,226133850,3125,3125,3125,3125,0
20230613,200200,226133850,3125,3125,3125,3125,0
20230613,200100,226133850,3125,3125,3125,3125,0
20230613,200000,226133850,3125,3125,3125,3125,0
20230613,195900,226133850,3125,3125,3125,3125,0
20230613,195800,226133850,3125,3125,3125,3125,0
20230613,195700,226133850,3125,3125,3125,3125,0
20230613,195600,226133850,3125,3125,3125,3125,1486
20230613,195500,226133850,3125,3125,3125,3125,0
20230613,195400,226133850,3125,3125,3125,3125,0
20230613,195300,226133850,3125,3125,3125,3125,0
20230613,195200,226133850,3125,3125,3125,3125,0
20230613,195100,226133850,3125,3125,3125,3125,0
20230613,195000,226133850,3125,3125,3125,3125,0
20230613,194900,226133850,3125,3125,3125,3125,0
20230613,194800,226133850,3125,3125,3125,3125,0
20230613,194700,226133850,3125,3125,3125,3125,0
20230613,194600,226133850,3125,3125,3125,3125,0
20230613,194500,226133850,3125,3125,3125,3125,0
20230613,194400,226133850,3125,3125,3125,3125,0
20230613,194300,226133850,3125,3125,3125,3125,0
20230613,194200,226133850,3125,3125,3125,3125,0
20230613,194100,226133850,3125,3125,3125,3125,0
20230613,194000,226133850,3125,3125,3125,3125,0
20230613,193900,226133850,3125,3125,3125,3125,0
20230613,193800,226133850,3125,3125,3125,3125,0
20230613,193700,226133850,3125,3125,3125,3125,0
20230613,193600,226133850,3125,3125,3125,3125,0
20230613,193500,226133850,3125,3125,3125,3125,0
20230613,193400,226133850,3125,3125,3125,3125,0
20230613,193300,226133850,3125,3125,3125,3125,0
20230613,193200,226133850,3125,3125,3125,3125,0
20230613,193100,226133850,3125,3125,3125,3125,0
20230613,193000,226133850,3125,3125,3125,3125,0
20230613,192900,226133850,3125,3125,3125,3125,0
20230613,192800,226133850,3125,3125,3125,3125,0
20230613,192700,226133850,3125,3125,3125,3125,0
20230613,192600,226133850,3125,3125,3125,3125,1486
20230613,192500,226133850,3125,3125,3125,3125,0
20230613,192400,226133850,3125,3125,3125,3125,0
20230613,192300,226133850,3125,3125,3125,3125,0
20230613,192200,226133850,3125,3125,3125,3125,0
20230613,192100,226133850,3125,3125,3125,3125,0
20230613,192000,226133850,3125,3125,3125,3125,0
20230613,191900,226133850,3125,3125,3125,3125,0
20230613,191800,226133850,3125,3125,3125,3125,0
20230613,191700,226133850,3125,3125,3125,3125,0
20230613,191600,226133850,3125,3125,3125,3125,0
20230613,191500,226133850,3125,3125,3125,3125,0
20230613,191400,226133850,3125,3125,3125,3125,0
20230613,191300,226133850,3125,3125,3125,3125,0
20230613,191200,226133850,3125,3125,3125,3125,0
20230613,191100,226133850,3125,3125,3125,3125,0
20230613,191000,226133850,3125,3125,3125,3125,0
20230613,190900,226133850,3125,3125,3125,3125,0
20230613,190800,226133850,3125,3125,3125,3125,0
20230613,190700,226133850,3125,3125,3125,3125,0
20230613,190600,226133850,3125,3125,3125,3125,0
20230613,190500,226133850,3125,3125,3125,3125,0
20230613,190400,226133850,3125,3125,3125,3125,0
20230613,190300,226133850,3125,3125,3125,3125,0
20230613,190200,226133850,3125,3125,3125,3125,0
20230613,190100,226133850,3125,3125,3125,3125,0
20230613,190000,226133850,3125,3125,3125,3125,0
20230613,185900,226133850,3125,3125,3125,3125,0
20230613,185800,226133850,3125,3125,3125,3125,0
20230613,185700,226133850,3125,3125,3125,3125,0
20230613,185600,226133850,3125,3125,3125,3125,1486
20230613,185500,226133850,3125,3125,3125,3125,0
20230613,185400,226133850,3125,3125,3125,3125,0
20230613,185300,226133850,3125,3125,3125,3125,0
20230613,185200,226133850,3125,3125,3125,3125,0
20230613,185100,226133850,3125,3125,3125,3125,0
20230613,185000,226133850,3125,3125,3125,3125,0
20230613,184900,226133850,3125,3125,3125,3125,0
20230613,184800,226133850,3125,3125,3125,3125,0
20230613,184700,226133850,3125,3125,3125,3125,0
20230613,184600,226133850,3125,3125,3125,3125,0
20230613,184500,226133850,3125,3125,3125,3125,0
20230613,184400,226133850,3125,3125,3125,3125,0
20230613,184300,226133850,3125,3125,3125,3125,0
20230613,184200,226133850,3125,3125,3125,3125,0
20230613,184100,226133850,3125,3125,3125,3125,0
20230613,184000,226133850,3125,3125,3125,3125,0
20230613,183900,226133850,3125,3125,3125,3125,0
20230613,183800,226133850,3125,3125,3125,3125,0
20230613,183700,226133850,3125,3125,3125,3125,0
20230613,183600,226133850,3125,3125,3125,3125,0
20230613,183500,226133850,3125,3125,3125,3125,0
20230613,183400,226133850,3125,3125,3125,3125,0
20230613,183300,226133850,3125,3125,3125,3125,0
20230613,183200,226133850,3125,3125,3125,3125,0
20230613,183100,226133850,3125,3125,3125,3125,0
20230613,183000,226133850,3125,3125,3125,3125,0
20230613,182900,226133850,3125,3125,3125,3125,0
20230613,182800,226133850,3125,3125,3125,3125,0
20230613,182700,226133850,3125,3125,3125,3125,0
20230613,182600,226133850,3125,3125,3125,3125,1486
20230613,182500,226133850,3125,3125,3125,3125,0
20230613,182400,226133850,3125,3125,3125,3125,0
20230613,182300,226133850,3125,3125,3125,3125,0
20230613,182200,226133850,3125,3125,3125,3125,0
20230613,182100,226133850,3125,3125,3125,3125,0
20230613,182000,226133850,3125,3125,3125,3125,0
20230613,181900,226133850,3125,3125,3125,3125,0
20230613,181800,226133850,3125,3125,3125,3125,0
20230613,181700,226133850,3125,3125,3125,3125,0
20230613,181600,226133850,3125,3125,3125,3125,0
20230613,181500,226133850,3125,3125,3125,3125,0
20230613,181400,226133850,3125,3125,3125,3125,0
20230613,181300,226133850,3125,3125,3125,3125,0
20230613,181200,226133850,3125,3125,3125,3125,0
20230613,181100,226133850,3125,3125,3125,3125,0
20230613,181000,226133850,3125,3125,3125,3125,0
20230613,180900,226133850,3125,3125,3125,3125,0
20230613,180800,226133850,3125,3125,3125,3125,0
20230613,180700,226133850,3125,3125,3125,3125,0
20230613,180600,226133850,3125,3125,3125,3125,0
20230613,180500,226133850,3125,3125,3125,3125,0
20230613,180400,226133850,3125,3125,3125,3125,0
20230613,180300,226133850,3125,3125,3125,3125,0
20230613,180200,226133850,3125,3125,3125,3125,0
20230613,180100,226133850,3125,3125,3125,3125,0
20230613,180000,226133850,3125,3125,3125,3125,0
20230613,175900,226133850,3125,3125,3125,3125,0
20230613,175800,226133850,3125,3125,3125,3125,0
20230613,175700,226133850,3125,3125,3125,3125,0
20230613,175600,226133850,3125,3125,3125,3125,1486
20230613,175500,226133850,3125,3125,3125,3125,0
20230613,175400,226133850,3125,3125,3125,3125,0
20230613,175300,226133850,3125,3125,3125,3125,0
20230613,175200,226133850,3125,3125,3125,3125,0
20230613,175100,226133850,3125,3125,3125,3125,0
20230613,175000,226133850,3125,3125,3125,3125,0
20230613,174900,226133850,3125,3125,3125,3125,0
20230613,174800,226133850,3125,3125,3125,3125,0
20230613,174700,226133850,3125,3125,3125,3125,0
20230613,174600,226133850,3125,3125,3125,3125,0
20230613,174500,226133850,3125,3125,3125,3125,0
20230613,174400,226133850,3125,3125,3125,3125,0
20230613,174300,226133850,3125,3125,3125,3125,0
20230613,174200,226133850,3125,3125,3125,3125,0
20230613,174100,226133850,3125,3125,3125,3125,0
20230613,174000,226133850,3125,3125,3125,3125,0
20230613,173900,226133850,3125,3125,3125,3125,0
20230613,173800,226133850,3125,3125,3125,3125,0
20230613,173700,226133850,3125,3125,3125,3125,0
20230613,173600,226133850,3125,3125,3125,3125,0
20230613,173500,226133850,3125,3125,3125,3125,0
20230613,173400,226133850,3125,3125,3125,3125,0
20230613,173300,226133850,3125,3125,3125,3125,0
20230613,173200,226133850,3125,3125,3125,3125,0
20230613,173100,226133850,3125,3125,3125,3125,0
20230613,173000,226133850,3125,3125,3125,3125,0
20230613,172900,226133850,3125,3125,3125,3125,0
20230613,172800,226133850,3125,3125,3125,3125,0
20230613,172700,226133850,3125,3125,3125,3125,0
20230613,172600,226133850,3125,3125,3125,3125,1486
20230613,172500,226133850,3125,3125,3125,3125,0
20230613,172400,226133850,3125,3125,3125,3125,0
20230613,172300,226133850,3125,3125,3125,3125,0
20230613,172200,226133850,3125,3125,3125,3125,0
20230613,172100,226133850,3125,3125,3125,3125,0
20230613,172000,226133850,3125,3125,3125,3125,0
20230613,171900,226133850,3125,3125,3125,3125,0
20230613,171800,226133850,3125,3125,3125,3125,0
20230613,171700,226133850,3125,3125,3125,3125,0
20230613,171600,226133850,3125,3125,3125,3125,0
20230613,171500,226133850,3125,3125,3125,3125,0
20230613,171400,226133850,3125,3125,3125,3125,0
20230613,171300,226133850,3125,3125,3125,3125,0
20230613,171200,226133850,3125,3125,3125,3125,0
20230613,171100,226133850,3125,3125,3125,3125,0
20230613,171000,226133850,3125,3125,3125,3125,0
20230613,170900,226133850,3125,3125,3125,3125,0
20230613,170800,226133850,3125,3125,3125,3125,0
20230613,170700,226133850,3125,3125,3125,3125,0
20230613,170600,226133850,3125,3125,3125,3125,0
20230613,170500,226133850,3125,3125,3125,3125,0
20230613,170400,226133850,3125,3125,3125,3125,0
20230613,170300,226133850,3125,3125,3125,3125,0
20230613,170200,226133850,3125,3125,3125,3125,0
20230613,170100,226133850,3125,3125,3125,3125,0
20230613,170000,226133850,3125,3125,3125,3125,0
20230613,165900,226133850,3125,3125,3125,3125,0
20230613,165800,226133850,3125,3125,3125,3125,0
20230613,165700,226133850,3125,3125,3125,3125,0
20230613,165600,226133850,3125,3125,3125,3125,1486
20230613,165500,226133850,3125,3125,3125,3125,0
20230613,165400,226133850,3125,3125,3125,3125,0
20230613,165300,226133850,3125,3125,3125,3125,0
20230613,165200,226133850,3125,3125,3125,3125,0
20230613,165100,226133850,3125,3125,3125,3125,0
20230613,165000,226133850,3125,3125,3125,3125,0
20230613,164900,226133850,3125,3125,3125,3125,0
20230613,164800,226133850,3125,3125,3125,3125,0
20230613,164700,226133850,3125,3125,3125,3125,0
20230613,164600,226133850,3125,3125,3125,3125,0
20230613,164500,226133850,3125,3125,3125,3125,0
20230613,164400,226133850,3125,3125,3125,3125,0
20230613,164300,226133850,3125,3125,3125,3125,0
20230613,164200,226133850,3125,3125,3125,3125,0
20230613,164100,226133850,3125,3125,3125,3125,0
20230613,164000,226133850,3125,3125,3125,3125,0
20230613,163900,226133850,3125,3125,3125,3125,0
20230613,163800,226133850,3125,3125,3125,3125,0
20230613,163700,226133850,3125,3125,3125,3125,0
20230613,163600,226133850,3125,3125,3125,3125,0
20230613,163500,226133850,3125,3125,3125,3125,0
20230613,163400,226133850,3125,3125,3125,3125,0
20230613,163300,226133850,3125,3125,3125,3125,0
20230613,163200,226133850,3125,3125,3125,3125,0
20230613,163100,226133850,3125,3125,3125,3125,0
20230613,163000,226133850,3125,3125,3125,3125,0
20230613,162900,226133850,3125,3125,3125,3125,0
20230613,162800,226133850,3125,3125,3125,3125,0
20230613,162700,226133850,3125,3125,3125,3125,0
20230613,162600,226133850,3125,3125,3125,3125,1486
20230613,162500,226133850,3125,3125,3125,3125,0
20230613,162400,226133850,3125,3125,3125,3125,0
20230613,162300,226133850,3125,3125,3125,3125,0
20230613,162200,226133850,3125,3125,3125,3125,0
20230613,162100,226133850,3125,3125,3125,3125,0
20230613,162000,226133850,3125,3125,3125,3125,0
20230613,161900,226133850,3125,3125,3125,3125,0
20230613,161800,226133850,3125,3125,3125,3125,0
20230613,161700,226133850,3125,3125,3125,3125,0
20230613,161600,226133850,3125,3125,3125,3125,0
20230613,161500,226133850,3125,3125,3125,3125,0
20230613,161400,226133850,3125,3125,3125,3125,0
20230613,161300,226133850,3125,3125,3125,3125,0
20230613,161200,226133850,3125,3125,3125,3125,0
20230613,161100,226133850,3125,3125,3125,3125,0
20230613,161000,226133850,3125,3125,3125,3125,0
20230613,160900,226133850,3125,3125,3125,3125,0
20230613,160800,226133850,3125,3125,3125,3125,0
20230613,160700,226133850,3125,3125,3125,3125,0
20230613,160600,226133850,3125,3125,3125,3125,0
20230613,160500,226133850,3125,3125,3125,3125,0
20230613,160400,226133850,3125,3125,3125,3125,0
20230613,160300,226133850,3125,3125,3125,3125,0
20230613,160200,226133850,3125,3125,3125,3125,0
20230613,160100,226133850,3125,3125,3125,3125,0
20230613,160000,226133850,3125,3125,3125,3125,0
20230613,155900,226133850,3125,3125,3125,3125,0
20230613,155800,226133850,3125,3125,3125,3125,0
20230613,155700,226133850,3125,3125,3125,3125,0
20230613,155600,226133850,3125,3125,3125,3125,1486
20230613,155500,226133850,3125,3125,3125,3125,0
20230613,155400,226133850,3125,3125,3125,3125,0
20230613,155300,226133850,3125,3125,3125,3125,0
20230613,155200,226133850,3125,3125,3125,3125,0
20230613,155100,226133850,3125,3125,3125,3125,0
20230613,155000,226133850,3125,3125,3125,3125,0
20230613,154900,226133850,3125,3125,3125,3125,0
20230613,154800,226133850,3125,3125,3125,3125,0
20230613,154700,226133850,3125,3125,3125,3125,0
20230613,154600,226133850,3125,3125,3125,3125,0
20230613,154500,226133850,3125,3125,3125,3125,0
20230613,154400,226133850,3125,3125,3125,3125,0
20230613,154300,226133850,3125,3125,3125,3125,0
20230613,154200,226133850,3125,3125,3125,3125,0
20230613,154100,226133850,3125,3125,3125,3125,0
20230613,154000,226133850,3125,3125,3125,3125,0
20230613,153900,226133850,3125,3125,3125,3125,0
20230613,153800,226133850,3125,3125,3125,3125,0
20230613,153700,226133850,3125,3125,3125,3125,0
20230613,153600,226133850,3125,3125,3125,3125,0
20230613,153500,226133850,3125,3125,3125,3125,0
20230613,153400,226133850,3125,3125,3125,3125,0
20230613,153300,226133850,3125,3125,3125,3125,0
20230613,153200,226133850,3125,3125,3125,3125,0
20230613,153100,226133850,3125,3125,3125,3125,0
20230613,153000,226133850,3125,3125,3125,3125,1486
20230613,152900,221490100,3125,3125,3125,3125,0
20230613,152800,221490100,3125,3125,3125,3125,0
20230613,152700,221490100,3125,3125,3125,3125,0
20230613,152600,221490100,3125,3125,3125,3125,0
20230613,152500,221490100,3125,3125,3125,3125,0
20230613,152400,221490100,3125,3125,3125,3125,0
20230613,152300,221490100,3125,3125,3125,3125,0
20230613,152200,221490100,3125,3125,3125,3125,0
20230613,152100,221490100,3125,3125,3125,3125,0
20230613,152000,221490100,3125,3125,3125,3125,0
20230613,151900,221490100,3125,3130,3130,3125,114
20230613,151800,221133345,3130,3130,3130,3130,131
20230613,151700,220723315,3135,3130,3135,3130,33
20230613,151600,220620010,3135,3135,3135,3135,100
20230613,151500,220306510,3135,3125,3135,3125,543
20230613,151400,218609575,3120,3125,3125,3120,1606
20230613,151300,213598040,3125,3125,3125,3125,0
20230613,151200,213598040,3125,3125,3125,3120,3452
20230613,151100,202827120,3125,3130,3130,3125,6948
20230613,151000,181094205,3130,3135,3135,3130,80
20230613,150900,180843555,3130,3130,3130,3130,700
20230613,150800,178652555,3135,3135,3135,3135,0
20230613,150700,178652555,3135,3135,3135,3135,4
20230613,150600,178640015,3135,3135,3135,3135,0
20230613,150500,178640015,3135,3135,3135,3135,148
20230613,150400,178176035,3135,3135,3135,3135,400
20230613,150300,176922035,3135,3135,3135,3135,2279
20230613,150200,169777370,3135,3135,3135,3135,0
20230613,150100,169777370,3135,3135,3135,3135,0
20230613,150000,169777370,3135,3135,3135,3135,481
20230613,145900,168269435,3140,3140,3140,3140,1
20230613,145800,168266295,3140,3140,3140,3140,50
20230613,145700,168109295,3140,3140,3140,3140,100
20230613,145600,167795295,3140,3140,3140,3140,300
20230613,145500,166853295,3135,3135,3135,3135,100
20230613,145400,166539795,3135,3145,3145,3135,34
20230613,145300,166433035,3140,3140,3140,3140,0
20230613,145200,166433035,3140,3140,3140,3140,0
20230613,145100,166433035,3140,3140,3140,3140,0
20230613,145000,166433035,3140,3140,3140,3140,0
20230613,144900,166433035,3140,3140,3140,3140,0
20230613,144800,166433035,3140,3140,3140,3140,0
20230613,144700,166433035,3140,3140,3140,3140,1
20230613,144600,166429895,3140,3140,3140,3140,500
20230613,144500,164859895,3140,3140,3140,3140,300
20230613,144400,163917895,3135,3135,3135,3135,1
20230613,144300,163914760,3140,3140,3140,3140,9
20230613,144200,163886500,3135,3135,3135,3135,0
20230613,144100,163886500,3135,3135,3135,3135,0
20230613,144000,163886500,3135,3135,3135,3135,0
20230613,143900,163886500,3135,3135,3135,3135,0
20230613,143800,163886500,3135,3135,3135,3135,0
20230613,143700,163886500,3135,3135,3135,3135,40
20230613,143600,163761100,3140,3140,3140,3140,0
20230613,143500,163761100,3140,3140,3140,3140,0
20230613,143400,163761100,3140,3140,3140,3140,0
20230613,143300,163761100,3140,3140,3140,3140,0
20230613,143200,163761100,3140,3140,3140,3140,0
20230613,143100,163761100,3140,3140,3140,3140,0
20230613,143000,163761100,3140,3140,3140,3140,0
20230613,142900,163761100,3140,3135,3140,3135,520
20230613,142800,162130800,3140,3140,3140,3140,450
20230613,142700,160717800,3140,3140,3140,3140,0
20230613,142600,160717800,3140,3145,3145,3140,9
20230613,142500,160689520,3140,3140,3140,3140,10
20230613,142400,160658120,3140,3140,3140,3140,11
20230613,142300,160623580,3140,3140,3140,3140,1034
20230613,142200,157376820,3140,3140,3140,3140,0
20230613,142100,157376820,3140,3140,3140,3140,0
20230613,142000,157376820,3140,3140,3140,3140,100
20230613,141900,157062820,3140,3140,3140,3140,200
20230613,141800,156434820,3140,3135,3140,3135,322
20230613,141700,155425345,3130,3130,3130,3130,0
20230613,141600,155425345,3130,3130,3130,3130,0
20230613,141500,155425345,3130,3130,3130,3130,500
20230613,141400,153860345,3140,3140,3140,3140,1
20230613,141300,153857205,3135,3135,3135,3135,0
20230613,141200,153857205,3135,3140,3140,3135,931
20230613,141100,150938515,3140,3140,3140,3140,0
20230613,141000,150938515,3140,3140,3140,3140,550
20230613,140900,149211515,3140,3140,3140,3140,0
20230613,140800,149211515,3140,3140,3140,3140,0
20230613,140700,149211515,3140,3140,3140,3140,0
20230613,140600,149211515,3140,3140,3140,3140,0
20230613,140500,149211515,3140,3140,3140,3140,0
20230613,140400,149211515,3140,3140,3140,3140,7
20230613,140300,149189535,3135,3140,3140,3135,102
20230613,140200,148869755,3135,3140,3140,3135,1173
20230613,140100,145192395,3140,3140,3140,3140,0
20230613,140000,145192395,3140,3140,3140,3140,16
20230613,135900,145142155,3145,3145,3145,3145,0
20230613,135800,145142155,3145,3145,3145,3145,6
20230613,135700,145123285,3145,3145,3145,3145,0
20230613,135600,145123285,3145,3145,3145,3145,0
20230613,135500,145123285,3145,3145,3145,3145,0
20230613,135400,145123285,3145,3145,3145,3145,0
20230613,135300,145123285,3145,3145,3145,3145,0
20230613,135200,145123285,3145,3145,3145,3145,0
20230613,135100,145123285,3145,3145,3145,3145,0
20230613,135000,145123285,3145,3145,3145,3145,0
20230613,134900,145123285,3145,3145,3145,3145,0
20230613,134800,145123285,3145,3145,3145,3145,0
20230613,134700,145123285,3145,3145,3145,3145,0
20230613,134600,145123285,3145,3145,3145,3145,0
20230613,134500,145123285,3145,3145,3145,3145,0
20230613,134400,145123285,3145,3145,3145,3145,0
20230613,134300,145123285,3145,3145,3145,3145,32
20230613,134200,145022645,3140,3140,3140,3140,1000
20230613,134100,141882645,3140,3140,3140,3140,0
20230613,134000,141882645,3140,3140,3140,3140,0
20230613,133900,141882645,3140,3140,3140,3140,0
20230613,133800,141882645,3140,3145,3145,3140,11
20230613,133700,141848095,3145,3145,3145,3145,0
20230613,133600,141848095,3145,3145,3145,3145,11
20230613,133500,141813500,3145,3145,3145,3145,0
20230613,133400,141813500,3145,3145,3150,3145,558
20230613,133300,140058545,3145,3140,3145,3140,58
20230613,133200,139876410,3145,3140,3145,3135,34
20230613,133100,139769660,3140,3140,3140,3140,37
20230613,133000,139653480,3140,3140,3140,3140,0
20230613,132900,139653480,3140,3140,3140,3140,601
20230613,132800,137766340,3140,3140,3140,3140,0
20230613,132700,137766340,3140,3140,3140,3140,600
20230613,132600,135882340,3140,3140,3140,3140,100
20230613,132500,135568340,3145,3140,3145,3140,9
20230613,132400,135540040,3145,3145,3145,3145,0
20230613,132300,135540040,3145,3145,3145,3145,0
20230613,132200,135540040,3145,3140,3150,3140,1736
20230613,132100,130088985,3140,3140,3140,3140,0
20230613,132000,130088985,3140,3140,3140,3140,18
20230613,131900,130032465,3140,3140,3140,3140,0
20230613,131800,130032465,3140,3140,3140,3140,300
20230613,131700,129090465,3140,3140,3140,3140,0
20230613,131600,129090465,3140,3140,3140,3140,479
20230613,131500,127586405,3140,3140,3140,3140,0
20230613,131400,127586405,3140,3140,3140,3140,0
20230613,131300,127586405,3140,3140,3140,3140,0
20230613,131200,127586405,3140,3140,3140,3140,0
20230613,131100,127586405,3140,3140,3140,3140,6
20230613,131000,127567565,3140,3140,3140,3140,0
20230613,130900,127567565,3140,3145,3150,3140,250
20230613,130800,126782045,3150,3150,3150,3150,0
20230613,130700,126782045,3150,3145,3150,3140,15
20230613,130600,126734880,3150,3150,3150,3150,1
20230613,130500,126731730,3145,3145,3145,3145,1003
20230613,130400,123577295,3150,3145,3150,3145,29
20230613,130300,123486075,3145,3145,3145,3145,0
20230613,130200,123486075,3145,3145,3145,3145,14
20230613,130100,123442045,3145,3140,3145,3140,60
20230613,130000,123253635,3140,3140,3140,3135,89
20230613,125900,122974360,3140,3140,3140,3140,0
20230613,125800,122974360,3140,3140,3140,3140,0
20230613,125700,122974360,3140,3140,3140,3140,0
20230613,125600,122974360,3140,3140,3140,3140,0
20230613,125500,122974360,3140,3140,3140,3140,0
20230613,125400,122974360,3140,3140,3140,3140,20
20230613,125300,122911560,3140,3140,3140,3140,1000
20230613,125200,119771560,3150,3150,3150,3150,0
20230613,125100,119771560,3150,3150,3150,3150,0
20230613,125000,119771560,3150,3150,3150,3150,5
20230613,124900,119755810,3140,3140,3140,3140,0
20230613,124800,119755810,3140,3140,3140,3140,0
20230613,124700,119755810,3140,3140,3140,3140,9
20230613,124600,119727550,3145,3145,3145,3145,800
20230613,124500,117211550,3145,3145,3145,3145,0
20230613,124400,117211550,3145,3145,3145,3145,0
20230613,124300,117211550,3145,3145,3145,3145,0
20230613,124200,117211550,3145,3145,3145,3145,0
20230613,124100,117211550,3145,3145,3145,3145,0
20230613,124000,117211550,3145,3145,3145,3145,0
20230613,123900,117211550,3145,3145,3145,3145,0
20230613,123800,117211550,3145,3145,3145,3145,0
20230613,123700,117211550,3145,3145,3145,3145,4
20230613,123600,117198970,3150,3140,3150,3140,52
20230613,123500,117035670,3145,3150,3150,3145,12
20230613,123400,116997920,3150,3150,3150,3150,0
20230613,123300,116997920,3150,3150,3150,3150,1
20230613,123200,116994770,3130,3130,3130,3130,0
20230613,123100,116994770,3130,3130,3130,3130,0
20230613,123000,116994770,3130,3130,3130,3130,0
20230613,122900,116994770,3130,3130,3130,3130,0
20230613,122800,116994770,3130,3130,3130,3130,0
20230613,122700,116994770,3130,3140,3140,3130,1510
20230613,122600,112260900,3150,3150,3150,3150,0
20230613,122500,112260900,3150,3150,3150,3150,20
20230613,122400,112197900,3150,3150,3150,3150,0
20230613,122300,112197900,3150,3150,3150,3150,0
20230613,122200,112197900,3150,3150,3150,3150,0
20230613,122100,112197900,3150,3150,3150,3150,0
20230613,122000,112197900,3150,3150,3150,3150,0
20230613,121900,112197900,3150,3150,3150,3150,0
20230613,121800,112197900,3150,3150,3150,3150,0
20230613,121700,112197900,3150,3150,3150,3150,0
20230613,121600,112197900,3150,3150,3150,3150,0
20230613,121500,112197900,3150,3150,3150,3150,10
20230613,121400,112166400,3150,3150,3150,3150,0
20230613,121300,112166400,3150,3150,3150,3150,1
20230613,121200,112163250,3140,3140,3140,3140,0
20230613,121100,112163250,3140,3140,3140,3140,0
20230613,121000,112163250,3140,3140,3140,3140,0
20230613,120900,112163250,3140,3140,3140,3140,96
20230613,120800,111861810,3140,3140,3140,3140,70
20230613,120700,111642010,3140,3140,3140,3140,2
20230613,120600,111635730,3140,3140,3140,3140,0
20230613,120500,111635730,3140,3140,3140,3140,81
20230613,120400,111381390,3140,3145,3145,3140,30
20230613,120300,111287135,3150,3150,3150,3150,350
20230613,120200,110184635,3150,3150,3150,3150,0
20230613,120100,110184635,3150,3150,3150,3150,0
20230613,120000,110184635,3150,3150,3150,3150,14
20230613,115900,110140535,3150,3150,3150,3150,70
20230613,115800,109920035,3150,3150,3150,3150,311
20230613,115700,108940385,3150,3150,3150,3150,0
20230613,115600,108940385,3150,3150,3150,3150,0
20230613,115500,108940385,3150,3150,3150,3150,0
20230613,115400,108940385,3150,3140,3150,3140,1363
20230613,115300,104655260,3140,3140,3140,3140,1187
20230613,115200,100928080,3140,3140,3140,3140,200
20230613,115100,100300080,3140,3140,3140,3140,0
20230613,115000,100300080,3140,3140,3140,3140,0
20230613,114900,100300080,3140,3140,3140,3140,477
20230613,114800,98802300,3135,3135,3135,3135,0
20230613,114700,98802300,3135,3135,3140,3135,2858
20230613,114600,89842220,3140,3140,3140,3140,3
20230613,114500,89832800,3145,3145,3145,3145,0
20230613,114400,89832800,3145,3145,3145,3145,0
20230613,114300,89832800,3145,3145,3145,3145,9
20230613,114200,89804495,3140,3145,3145,3140,102
20230613,114100,89484205,3135,3145,3145,3135,11
20230613,114000,89449620,3140,3145,3145,3140,414
20230613,113900,88149590,3145,3145,3145,3145,0
20230613,113800,88149590,3145,3145,3145,3145,0
20230613,113700,88149590,3145,3145,3145,3145,0
20230613,113600,88149590,3145,3145,3145,3145,0
20230613,113500,88149590,3145,3145,3145,3145,0
20230613,113400,88149590,3145,3145,3145,3145,0
20230613,113300,88149590,3145,3145,3145,3145,0
20230613,113200,88149590,3145,3145,3145,3145,200
20230613,113100,87520590,3145,3145,3145,3145,2
20230613,113000,87514300,3145,3145,3145,3145,103
20230613,112900,87190365,3150,3150,3150,3150,0
20230613,112800,87190365,3150,3150,3150,3150,7
20230613,112700,87168315,3140,3140,3140,3140,0
20230613,112600,87168315,3140,3140,3140,3140,0
20230613,112500,87168315,3140,3140,3140,3140,202
20230613,112400,86534035,3140,3140,3140,3140,0
20230613,112300,86534035,3140,3140,3140,3140,0
20230613,112200,86534035,3140,3140,3140,3140,0
20230613,112100,86534035,3140,3145,3145,3140,900
20230613,112000,83708005,3150,3150,3150,3150,3
20230613,111900,83698555,3150,3150,3150,3150,15
20230613,111800,83651305,3150,3150,3150,3150,84
20230613,111700,83386705,3145,3145,3145,3145,2
20230613,111600,83380415,3150,3150,3150,3150,150
20230613,111500,82907915,3150,3150,3150,3150,200
20230613,111400,82277915,3150,3145,3150,3145,214
20230613,111300,81604555,3145,3145,3145,3145,14
20230613,111200,81560525,3140,3140,3140,3140,0
20230613,111100,81560525,3140,3140,3140,3140,12
20230613,111000,81522845,3145,3145,3145,3145,2
20230613,110900,81516555,3145,3145,3145,3145,0
20230613,110800,81516555,3145,3140,3145,3140,133
20230613,110700,81098435,3145,3145,3145,3145,107
20230613,110600,80761920,3145,3145,3145,3145,13
20230613,110500,80721035,3140,3140,3140,3140,3
20230613,110400,80711615,3145,3145,3145,3145,3
20230613,110300,80702180,3145,3145,3145,3145,30
20230613,110200,80607830,3145,3145,3145,3145,411
20230613,110100,79315235,3145,3145,3145,3145,1456
20230613,110000,74736115,3140,3145,3145,3140,923
20230613,105900,71833290,3145,3145,3145,3145,6
20230613,105800,71814420,3145,3145,3145,3145,0
20230613,105700,71814420,3145,3145,3145,3145,0
20230613,105600,71814420,3145,3145,3145,3145,0
20230613,105500,71814420,3145,3145,3145,3145,51
20230613,105400,71654025,3145,3150,3150,3145,404
20230613,105300,70382945,3155,3155,3155,3155,3
20230613,105200,70373480,3155,3155,3155,3155,104
20230613,105100,70045360,3155,3155,3155,3155,0
20230613,105000,70045360,3155,3155,3155,3155,0
20230613,104900,70045360,3155,3155,3155,3155,100
20230613,104800,69729860,3140,3140,3140,3140,0
20230613,104700,69729860,3140,3140,3140,3140,0
20230613,104600,69729860,3140,3140,3140,3140,0
20230613,104500,69729860,3140,3150,3150,3140,3201
20230613,104400,59664310,3150,3150,3150,3150,0
20230613,104300,59664310,3150,3150,3150,3150,0
20230613,104200,59664310,3150,3150,3150,3150,25
20230613,104100,59585560,3150,3155,3155,3150,514
20230613,104000,57963960,3150,3150,3150,3150,20
20230613,103900,57900960,3150,3150,3150,3150,1
20230613,103800,57897810,3155,3160,3160,3155,22
20230613,103700,57828350,3155,3155,3155,3155,0
20230613,103600,57828350,3155,3155,3155,3155,0
20230613,103500,57828350,3155,3155,3155,3155,0
20230613,103400,57828350,3155,3155,3155,3155,0
20230613,103300,57828350,3155,3160,3160,3155,9
20230613,103200,57799935,3160,3160,3160,3160,1
20230613,103100,57796775,3160,3160,3160,3160,0
20230613,103000,57796775,3160,3160,3160,3160,6
20230613,102900,57777815,3160,3160,3160,3160,295
20230613,102800,56845615,3160,3160,3160,3160,10
20230613,102700,56814015,3160,3160,3160,3160,2
20230613,102600,56807695,3160,3160,3160,3160,0
20230613,102500,56807695,3160,3160,3160,3160,0
20230613,102400,56807695,3160,3160,3160,3160,0
20230613,102300,56807695,3160,3160,3160,3160,372
20230613,102200,55632175,3160,3160,3160,3160,0
20230613,102100,55632175,3160,3160,3160,3160,0
20230613,102000,55632175,3160,3160,3160,3160,30
20230613,101900,55537375,3160,3160,3160,3160,20
20230613,101800,55474175,3155,3155,3155,3155,0
20230613,101700,55474175,3155,3155,3155,3155,0
20230613,101600,55474175,3155,3155,3155,3155,0
20230613,101500,55474175,3155,3155,3155,3155,0
20230613,101400,55474175,3155,3155,3155,3155,0
20230613,101300,55474175,3155,3155,3155,3155,0
20230613,101200,55474175,3155,3155,3155,3155,0
20230613,101100,55474175,3155,3155,3155,3155,0
20230613,101000,55474175,3155,3155,3155,3155,0
20230613,100900,55474175,3155,3155,3155,3155,12
20230613,100800,55436315,3160,3160,3160,3160,0
20230613,100700,55436315,3160,3160,3160,3160,515
20230613,100600,53808915,3165,3165,3165,3165,0
20230613,100500,53808915,3165,3165,3165,3165,92
20230613,100400,53517735,3165,3165,3165,3165,0
20230613,100300,53517735,3165,3165,3165,3165,8
20230613,100200,53492415,3170,3165,3170,3165,173
20230613,100100,52944370,3165,3165,3165,3165,80
20230613,100000,52691170,3165,3165,3165,3165,21
20230613,095900,52624705,3165,3165,3165,3165,100
20230613,095800,52308205,3165,3165,3165,3165,20
20230613,095700,52244905,3165,3165,3165,3165,10
20230613,095600,52213255,3170,3170,3170,3170,5
20230613,095500,52197405,3170,3170,3170,3170,449
20230613,095400,50774075,3175,3175,3175,3175,0
20230613,095300,50774075,3175,3175,3175,3170,353
20230613,095200,49654800,3170,3170,3170,3170,30
20230613,095100,49559700,3170,3170,3170,3170,0
20230613,095000,49559700,3170,3170,3170,3170,0
20230613,094900,49559700,3170,3170,3170,3170,300
20230613,094800,48608700,3170,3170,3170,3170,312
20230613,094700,47619660,3165,3165,3165,3165,12
20230613,094600,47581680,3175,3175,3175,3175,0
20230613,094500,47581680,3175,3175,3175,3175,0
20230613,094400,47581680,3175,3175,3175,3175,342
20230613,094300,46495830,3175,3175,3175,3175,0
20230613,094200,46495830,3175,3170,3175,3170,536
20230613,094100,44794610,3170,3170,3170,3165,722
20230613,094000,42508370,3170,3165,3170,3165,6
20230613,093900,42489375,3170,3165,3170,3165,300
20230613,093800,41539375,3170,3170,3170,3170,0
20230613,093700,41539375,3170,3170,3170,3170,64
20230613,093600,41336495,3175,3170,3175,3170,723
20230613,093500,39044575,3170,3160,3170,3160,3415
20230613,093400,28242710,3160,3160,3160,3160,200
20230613,093300,27610710,3160,3160,3160,3160,304
20230613,093200,26650070,3135,3160,3160,3135,3151
20230613,093100,16763860,3160,3155,3160,3155,311
20230613,093000,15781970,3155,3155,3155,3155,5
20230613,092900,15766195,3155,3155,3155,3155,0
20230613,092800,15766195,3155,3155,3155,3155,21
20230613,092700,15699940,3160,3155,3160,3145,2361
20230613,092600,8270895,3140,3155,3155,3140,544
20230613,092500,6559565,3150,3150,3150,3150,61
20230613,092400,6367415,3150,3150,3150,3150,39
20230613,092300,6244565,3150,3155,3155,3150,640
20230613,092200,4227865,3155,3155,3155,3155,312
20230613,092100,3243505,3155,3150,3155,3150,682
20230613,092000,1095190,3150,3150,3150,3150,1
20230613,091900,1092040,3160,3160,3160,3160,0
20230613,091800,1092040,3160,3160,3160,3160,0
20230613,091700,1092040,3160,3160,3160,3160,41
20230613,091600,962480,3160,3140,3160,3140,4
20230613,091500,949900,3140,3140,3140,3140,1
20230613,091400,946760,3140,3140,3140,3140,220
20230613,091300,255960,3160,3160,3160,3160,0
20230613,091200,255960,3160,3160,3160,3160,0
20230613,091100,255960,3160,3160,3160,3160,0
20230613,091000,255960,3160,3160,3160,3160,0
20230613,090900,255960,3160,3160,3160,3160,0
20230613,090800,255960,3160,3160,3160,3160,0
20230613,090700,255960,3160,3160,3160,3160,5
20230613,090600,240160,3160,3160,3160,3160,11
20230613,090500,205400,3160,3160,3160,3160,0
20230613,090400,205400,3160,3160,3160,3160,0
20230613,090300,205400,3160,3160,3160,3160,0
20230613,090200,205400,3160,3160,3160,3160,0
20230613,090100,205400,3160,3160,3160,3160,1
20230613,090000,202240,3160,3160,3160,3160,64