stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,193000,1303423400,2070,2070,2070,2070,3714
20230613,192900,1303423400,2070,2070,2070,2070,0
20230613,192800,1303423400,2070,2070,2070,2070,0
20230613,192700,1303423400,2070,2070,2070,2070,0
20230613,192600,1303423400,2070,2070,2070,2070,0
20230613,192500,1303423400,2070,2070,2070,2070,0
20230613,192400,1303423400,2070,2070,2070,2070,0
20230613,192300,1303423400,2070,2070,2070,2070,0
20230613,192200,1303423400,2070,2070,2070,2070,0
20230613,192100,1303423400,2070,2070,2070,2070,0
20230613,192000,1303423400,2070,2070,2070,2070,0
20230613,191900,1303423400,2070,2070,2070,2070,0
20230613,191800,1303423400,2070,2070,2070,2070,0
20230613,191700,1303423400,2070,2070,2070,2070,0
20230613,191600,1303423400,2070,2070,2070,2070,0
20230613,191500,1303423400,2070,2070,2070,2070,0
20230613,191400,1303423400,2070,2070,2070,2070,0
20230613,191300,1303423400,2070,2070,2070,2070,0
20230613,191200,1303423400,2070,2070,2070,2070,0
20230613,191100,1303423400,2070,2070,2070,2070,0
20230613,191000,1303423400,2070,2070,2070,2070,0
20230613,190900,1303423400,2070,2070,2070,2070,0
20230613,190800,1303423400,2070,2070,2070,2070,0
20230613,190700,1303423400,2070,2070,2070,2070,0
20230613,190600,1303423400,2070,2070,2070,2070,0
20230613,190500,1303423400,2070,2070,2070,2070,0
20230613,190400,1303423400,2070,2070,2070,2070,0
20230613,190300,1303423400,2070,2070,2070,2070,0
20230613,190200,1303423400,2070,2070,2070,2070,0
20230613,190100,1303423400,2070,2070,2070,2070,0
20230613,190000,1303423400,2070,2070,2070,2070,3714
20230613,185900,1303423400,2070,2070,2070,2070,0
20230613,185800,1303423400,2070,2070,2070,2070,0
20230613,185700,1303423400,2070,2070,2070,2070,0
20230613,185600,1303423400,2070,2070,2070,2070,0
20230613,185500,1303423400,2070,2070,2070,2070,0
20230613,185400,1303423400,2070,2070,2070,2070,0
20230613,185300,1303423400,2070,2070,2070,2070,0
20230613,185200,1303423400,2070,2070,2070,2070,0
20230613,185100,1303423400,2070,2070,2070,2070,0
20230613,185000,1303423400,2070,2070,2070,2070,0
20230613,184900,1303423400,2070,2070,2070,2070,0
20230613,184800,1303423400,2070,2070,2070,2070,0
20230613,184700,1303423400,2070,2070,2070,2070,0
20230613,184600,1303423400,2070,2070,2070,2070,0
20230613,184500,1303423400,2070,2070,2070,2070,0
20230613,184400,1303423400,2070,2070,2070,2070,0
20230613,184300,1303423400,2070,2070,2070,2070,0
20230613,184200,1303423400,2070,2070,2070,2070,0
20230613,184100,1303423400,2070,2070,2070,2070,0
20230613,184000,1303423400,2070,2070,2070,2070,0
20230613,183900,1303423400,2070,2070,2070,2070,0
20230613,183800,1303423400,2070,2070,2070,2070,0
20230613,183700,1303423400,2070,2070,2070,2070,0
20230613,183600,1303423400,2070,2070,2070,2070,0
20230613,183500,1303423400,2070,2070,2070,2070,0
20230613,183400,1303423400,2070,2070,2070,2070,0
20230613,183300,1303423400,2070,2070,2070,2070,0
20230613,183200,1303423400,2070,2070,2070,2070,0
20230613,183100,1303423400,2070,2070,2070,2070,0
20230613,183000,1303423400,2070,2070,2070,2070,3714
20230613,182900,1303423400,2070,2070,2070,2070,0
20230613,182800,1303423400,2070,2070,2070,2070,0
20230613,182700,1303423400,2070,2070,2070,2070,0
20230613,182600,1303423400,2070,2070,2070,2070,0
20230613,182500,1303423400,2070,2070,2070,2070,0
20230613,182400,1303423400,2070,2070,2070,2070,0
20230613,182300,1303423400,2070,2070,2070,2070,0
20230613,182200,1303423400,2070,2070,2070,2070,0
20230613,182100,1303423400,2070,2070,2070,2070,0
20230613,182000,1303423400,2070,2070,2070,2070,0
20230613,181900,1303423400,2070,2070,2070,2070,0
20230613,181800,1303423400,2070,2070,2070,2070,0
20230613,181700,1303423400,2070,2070,2070,2070,0
20230613,181600,1303423400,2070,2070,2070,2070,0
20230613,181500,1303423400,2070,2070,2070,2070,0
20230613,181400,1303423400,2070,2070,2070,2070,0
20230613,181300,1303423400,2070,2070,2070,2070,0
20230613,181200,1303423400,2070,2070,2070,2070,0
20230613,181100,1303423400,2070,2070,2070,2070,0
20230613,181000,1303423400,2070,2070,2070,2070,0
20230613,180900,1303423400,2070,2070,2070,2070,0
20230613,180800,1303423400,2070,2070,2070,2070,0
20230613,180700,1303423400,2070,2070,2070,2070,0
20230613,180600,1303423400,2070,2070,2070,2070,0
20230613,180500,1303423400,2070,2070,2070,2070,0
20230613,180400,1303423400,2070,2070,2070,2070,0
20230613,180300,1303423400,2070,2070,2070,2070,0
20230613,180200,1303423400,2070,2070,2070,2070,0
20230613,180100,1303423400,2070,2070,2070,2070,0
20230613,180000,1303423400,2070,2070,2070,2070,3714
20230613,175900,1303423400,2070,2070,2070,2070,0
20230613,175800,1303423400,2070,2070,2070,2070,0
20230613,175700,1303423400,2070,2070,2070,2070,0
20230613,175600,1303423400,2070,2070,2070,2070,0
20230613,175500,1303423400,2070,2070,2070,2070,0
20230613,175400,1303423400,2070,2070,2070,2070,0
20230613,175300,1303423400,2070,2070,2070,2070,0
20230613,175200,1303423400,2070,2070,2070,2070,0
20230613,175100,1303423400,2070,2070,2070,2070,0
20230613,175000,1303423400,2070,2070,2070,2070,0
20230613,174900,1303423400,2070,2070,2070,2070,0
20230613,174800,1303423400,2070,2070,2070,2070,0
20230613,174700,1303423400,2070,2070,2070,2070,0
20230613,174600,1303423400,2070,2070,2070,2070,0
20230613,174500,1303423400,2070,2070,2070,2070,0
20230613,174400,1303423400,2070,2070,2070,2070,0
20230613,174300,1303423400,2070,2070,2070,2070,0
20230613,174200,1303423400,2070,2070,2070,2070,0
20230613,174100,1303423400,2070,2070,2070,2070,0
20230613,174000,1303423400,2070,2070,2070,2070,0
20230613,173900,1303423400,2070,2070,2070,2070,0
20230613,173800,1303423400,2070,2070,2070,2070,0
20230613,173700,1303423400,2070,2070,2070,2070,0
20230613,173600,1303423400,2070,2070,2070,2070,0
20230613,173500,1303423400,2070,2070,2070,2070,0
20230613,173400,1303423400,2070,2070,2070,2070,0
20230613,173300,1303423400,2070,2070,2070,2070,0
20230613,173200,1303423400,2070,2070,2070,2070,0
20230613,173100,1303423400,2070,2070,2070,2070,0
20230613,173000,1303423400,2070,2070,2070,2070,3714
20230613,172900,1303423400,2070,2070,2070,2070,0
20230613,172800,1303423400,2070,2070,2070,2070,0
20230613,172700,1303423400,2070,2070,2070,2070,0
20230613,172600,1303423400,2070,2070,2070,2070,0
20230613,172500,1303423400,2070,2070,2070,2070,0
20230613,172400,1303423400,2070,2070,2070,2070,0
20230613,172300,1303423400,2070,2070,2070,2070,0
20230613,172200,1303423400,2070,2070,2070,2070,0
20230613,172100,1303423400,2070,2070,2070,2070,0
20230613,172000,1303423400,2070,2070,2070,2070,0
20230613,171900,1303423400,2070,2070,2070,2070,0
20230613,171800,1303423400,2070,2070,2070,2070,0
20230613,171700,1303423400,2070,2070,2070,2070,0
20230613,171600,1303423400,2070,2070,2070,2070,0
20230613,171500,1303423400,2070,2070,2070,2070,0
20230613,171400,1303423400,2070,2070,2070,2070,0
20230613,171300,1303423400,2070,2070,2070,2070,0
20230613,171200,1303423400,2070,2070,2070,2070,0
20230613,171100,1303423400,2070,2070,2070,2070,0
20230613,171000,1303423400,2070,2070,2070,2070,0
20230613,170900,1303423400,2070,2070,2070,2070,0
20230613,170800,1303423400,2070,2070,2070,2070,0
20230613,170700,1303423400,2070,2070,2070,2070,0
20230613,170600,1303423400,2070,2070,2070,2070,0
20230613,170500,1303423400,2070,2070,2070,2070,0
20230613,170400,1303423400,2070,2070,2070,2070,0
20230613,170300,1303423400,2070,2070,2070,2070,0
20230613,170200,1303423400,2070,2070,2070,2070,0
20230613,170100,1303423400,2070,2070,2070,2070,0
20230613,170000,1303423400,2070,2070,2070,2070,3714
20230613,165900,1303423400,2070,2070,2070,2070,0
20230613,165800,1303423400,2070,2070,2070,2070,0
20230613,165700,1303423400,2070,2070,2070,2070,0
20230613,165600,1303423400,2070,2070,2070,2070,0
20230613,165500,1303423400,2070,2070,2070,2070,0
20230613,165400,1303423400,2070,2070,2070,2070,0
20230613,165300,1303423400,2070,2070,2070,2070,0
20230613,165200,1303423400,2070,2070,2070,2070,0
20230613,165100,1303423400,2070,2070,2070,2070,0
20230613,165000,1303423400,2070,2070,2070,2070,0
20230613,164900,1303423400,2070,2070,2070,2070,0
20230613,164800,1303423400,2070,2070,2070,2070,0
20230613,164700,1303423400,2070,2070,2070,2070,0
20230613,164600,1303423400,2070,2070,2070,2070,0
20230613,164500,1303423400,2070,2070,2070,2070,0
20230613,164400,1303423400,2070,2070,2070,2070,0
20230613,164300,1303423400,2070,2070,2070,2070,0
20230613,164200,1303423400,2070,2070,2070,2070,0
20230613,164100,1303423400,2070,2070,2070,2070,0
20230613,164000,1303423400,2070,2070,2070,2070,0
20230613,163900,1303423400,2070,2070,2070,2070,0
20230613,163800,1303423400,2070,2070,2070,2070,0
20230613,163700,1303423400,2070,2070,2070,2070,0
20230613,163600,1303423400,2070,2070,2070,2070,0
20230613,163500,1303423400,2070,2070,2070,2070,0
20230613,163400,1303423400,2070,2070,2070,2070,0
20230613,163300,1303423400,2070,2070,2070,2070,0
20230613,163200,1303423400,2070,2070,2070,2070,0
20230613,163100,1303423400,2070,2070,2070,2070,0
20230613,163000,1303423400,2070,2070,2070,2070,3714
20230613,162900,1303423400,2070,2070,2070,2070,0
20230613,162800,1303423400,2070,2070,2070,2070,0
20230613,162700,1303423400,2070,2070,2070,2070,0
20230613,162600,1303423400,2070,2070,2070,2070,0
20230613,162500,1303423400,2070,2070,2070,2070,0
20230613,162400,1303423400,2070,2070,2070,2070,0
20230613,162300,1303423400,2070,2070,2070,2070,0
20230613,162200,1303423400,2070,2070,2070,2070,0
20230613,162100,1303423400,2070,2070,2070,2070,0
20230613,162000,1303423400,2070,2070,2070,2070,0
20230613,161900,1303423400,2070,2070,2070,2070,0
20230613,161800,1303423400,2070,2070,2070,2070,0
20230613,161700,1303423400,2070,2070,2070,2070,0
20230613,161600,1303423400,2070,2070,2070,2070,0
20230613,161500,1303423400,2070,2070,2070,2070,0
20230613,161400,1303423400,2070,2070,2070,2070,0
20230613,161300,1303423400,2070,2070,2070,2070,0
20230613,161200,1303423400,2070,2070,2070,2070,0
20230613,161100,1303423400,2070,2070,2070,2070,0
20230613,161000,1303423400,2070,2070,2070,2070,0
20230613,160900,1303423400,2070,2070,2070,2070,0
20230613,160800,1303423400,2070,2070,2070,2070,0
20230613,160700,1303423400,2070,2070,2070,2070,0
20230613,160600,1303423400,2070,2070,2070,2070,0
20230613,160500,1303423400,2070,2070,2070,2070,0
20230613,160400,1303423400,2070,2070,2070,2070,0
20230613,160300,1303423400,2070,2070,2070,2070,0
20230613,160200,1303423400,2070,2070,2070,2070,0
20230613,160100,1303423400,2070,2070,2070,2070,0
20230613,160000,1303423400,2070,2070,2070,2070,3714
20230613,155900,1303423400,2070,2070,2070,2070,0
20230613,155800,1303423400,2070,2070,2070,2070,0
20230613,155700,1303423400,2070,2070,2070,2070,0
20230613,155600,1303423400,2070,2070,2070,2070,0
20230613,155500,1303423400,2070,2070,2070,2070,0
20230613,155400,1303423400,2070,2070,2070,2070,0
20230613,155300,1303423400,2070,2070,2070,2070,0
20230613,155200,1303423400,2070,2070,2070,2070,0
20230613,155100,1303423400,2070,2070,2070,2070,0
20230613,155000,1303423400,2070,2070,2070,2070,0
20230613,154900,1303423400,2070,2070,2070,2070,0
20230613,154800,1303423400,2070,2070,2070,2070,0
20230613,154700,1303423400,2070,2070,2070,2070,0
20230613,154600,1303423400,2070,2070,2070,2070,0
20230613,154500,1303423400,2070,2070,2070,2070,0
20230613,154400,1303423400,2070,2070,2070,2070,0
20230613,154300,1303423400,2070,2070,2070,2070,0
20230613,154200,1303423400,2070,2070,2070,2070,0
20230613,154100,1303423400,2070,2070,2070,2070,0
20230613,154000,1303423400,2070,2070,2070,2070,0
20230613,153900,1303423400,2070,2070,2070,2070,0
20230613,153800,1303423400,2070,2070,2070,2070,0
20230613,153700,1303423400,2070,2070,2070,2070,0
20230613,153600,1303423400,2070,2070,2070,2070,0
20230613,153500,1303423400,2070,2070,2070,2070,0
20230613,153400,1303423400,2070,2070,2070,2070,0
20230613,153300,1303423400,2070,2070,2070,2070,0
20230613,153200,1303423400,2070,2070,2070,2070,0
20230613,153100,1303423400,2070,2070,2070,2070,0
20230613,153000,1303423400,2070,2070,2070,2070,7428
20230613,152900,1295735420,2070,2070,2070,2070,0
20230613,152800,1295735420,2070,2070,2070,2070,0
20230613,152700,1295735420,2070,2070,2070,2070,0
20230613,152600,1295735420,2070,2070,2070,2070,0
20230613,152500,1295735420,2070,2070,2070,2070,0
20230613,152400,1295735420,2070,2070,2070,2070,0
20230613,152300,1295735420,2070,2070,2070,2070,0
20230613,152200,1295735420,2070,2070,2070,2070,0
20230613,152100,1295735420,2070,2070,2070,2070,0
20230613,152000,1295735420,2070,2070,2070,2070,0
20230613,151900,1295735420,2070,2070,2070,2070,88
20230613,151800,1295553260,2075,2075,2075,2075,1
20230613,151700,1295551185,2075,2075,2075,2075,1
20230613,151600,1295549110,2075,2075,2075,2060,5679
20230613,151500,1283846020,2065,2065,2070,2065,1683
20230613,151400,1280370125,2065,2065,2065,2065,1
20230613,151300,1280368060,2060,2065,2065,2060,3931
20230613,151200,1272266615,2060,2065,2070,2060,6477
20230613,151100,1258905925,2065,2065,2065,2065,178
20230613,151000,1258538355,2070,2070,2070,2070,0
20230613,150900,1258538355,2070,2070,2070,2070,0
20230613,150800,1258538355,2070,2065,2070,2065,16
20230613,150700,1258505240,2070,2070,2070,2070,25
20230613,150600,1258453490,2065,2065,2065,2065,50
20230613,150500,1258350240,2070,2065,2070,2065,1131
20230613,150400,1256014240,2070,2070,2075,2070,1652
20230613,150300,1252594120,2070,2070,2070,2070,358
20230613,150200,1251853060,2075,2075,2075,2075,0
20230613,150100,1251853060,2075,2070,2075,2070,520
20230613,150000,1250776655,2075,2075,2075,2075,96
20230613,145900,1250577455,2075,2075,2075,2075,56
20230613,145800,1250461255,2075,2065,2075,2065,4829
20230613,145700,1240489310,2065,2075,2075,2060,6213
20230613,145600,1227659090,2070,2070,2070,2070,557
20230613,145500,1226506100,2075,2075,2075,2070,61
20230613,145400,1226379775,2075,2075,2075,2075,51
20230613,145300,1226273950,2070,2070,2070,2070,101
20230613,145200,1226064880,2060,2065,2065,2060,7135
20230613,145100,1211341780,2070,2075,2075,2065,1275
20230613,145000,1208702155,2075,2075,2075,2070,202
20230613,144900,1208284005,2070,2070,2075,2070,3079
20230613,144800,1201910470,2075,2080,2080,2075,7819
20230613,144700,1185681425,2080,2080,2080,2075,5083
20230613,144600,1175116310,2085,2085,2085,2085,4
20230613,144500,1175107970,2080,2080,2085,2080,558
20230613,144400,1173947320,2085,2085,2085,2085,20121
20230613,144300,1131995035,2085,2085,2085,2085,2350
20230613,144200,1127095285,2085,2085,2090,2085,5077
20230613,144100,1116509730,2085,2085,2090,2085,3016
20230613,144000,1110221295,2085,2085,2090,2085,460
20230613,143900,1109262185,2090,2090,2090,2085,508
20230613,143800,1108202980,2090,2090,2090,2090,0
20230613,143700,1108202980,2090,2090,2090,2090,0
20230613,143600,1108202980,2090,2090,2090,2090,28
20230613,143500,1108144460,2090,2085,2090,2085,2296
20230613,143400,1103357290,2085,2085,2085,2085,0
20230613,143300,1103357290,2085,2080,2085,2080,316
20230613,143200,1102700005,2085,2080,2085,2080,1378
20230613,143100,1099833760,2080,2080,2085,2080,916
20230613,143000,1097924575,2085,2085,2085,2085,0
20230613,142900,1097924575,2085,2085,2085,2085,1000
20230613,142800,1095839575,2085,2085,2085,2085,502
20230613,142700,1094792905,2080,2080,2080,2080,0
20230613,142600,1094792905,2080,2080,2080,2080,225
20230613,142500,1094324905,2085,2085,2085,2085,0
20230613,142400,1094324905,2085,2085,2085,2085,0
20230613,142300,1094324905,2085,2085,2085,2085,380
20230613,142200,1093532605,2090,2090,2090,2090,0
20230613,142100,1093532605,2090,2080,2090,2080,1665
20230613,142000,1090066885,2080,2085,2085,2080,2978
20230613,141900,1083857895,2090,2085,2090,2085,101
20230613,141800,1083647305,2090,2085,2090,2085,137
20230613,141700,1083361100,2080,2080,2085,2080,890
20230613,141600,1081509850,2085,2090,2090,2085,6
20230613,141500,1081497335,2090,2085,2090,2085,201
20230613,141400,1081078245,2090,2085,2090,2085,2829
20230613,141300,1075179775,2090,2090,2090,2090,405
20230613,141200,1074333325,2090,2090,2090,2090,0
20230613,141100,1074333325,2090,2090,2090,2085,1508
20230613,141000,1071186640,2090,2090,2090,2090,251
20230613,140900,1070662050,2085,2085,2085,2085,100
20230613,140800,1070453550,2090,2090,2090,2090,0
20230613,140700,1070453550,2090,2090,2090,2090,1
20230613,140600,1070451460,2085,2085,2090,2085,1332
20230613,140500,1067674235,2090,2085,2090,2085,3
20230613,140400,1067667970,2085,2085,2085,2085,30
20230613,140300,1067605420,2090,2090,2090,2085,3
20230613,140200,1067599155,2085,2085,2085,2085,567
20230613,140100,1066416960,2090,2095,2095,2090,91
20230613,140000,1066226765,2090,2090,2090,2085,3997
20230613,135900,1057878265,2090,2090,2090,2090,192
20230613,135800,1057476985,2090,2085,2090,2085,103
20230613,135700,1057262215,2085,2090,2090,2085,566
20230613,135600,1056079885,2090,2090,2090,2090,0
20230613,135500,1056079885,2090,2090,2095,2090,2898
20230613,135400,1050023055,2090,2095,2095,2090,220
20230613,135300,1049563215,2095,2090,2095,2090,2164
20230613,135200,1045034945,2095,2095,2095,2095,1
20230613,135100,1045032850,2095,2095,2095,2095,2314
20230613,135000,1040185020,2095,2090,2100,2090,22841
20230613,134900,992333530,2090,2090,2090,2090,310
20230613,134800,991685630,2095,2090,2095,2090,7799
20230613,134700,975346895,2090,2090,2095,2090,199
20230613,134600,974930980,2090,2090,2095,2085,1206
20230613,134500,972410715,2095,2090,2095,2085,1445
20230613,134400,969393310,2090,2090,2090,2090,1524
20230613,134300,966208150,2090,2090,2090,2085,6592
20230613,134200,952440875,2090,2090,2090,2090,764
20230613,134100,950844115,2090,2090,2090,2090,0
20230613,134000,950844115,2090,2090,2090,2090,150
20230613,133900,950530615,2090,2090,2090,2090,700
20230613,133800,949067615,2085,2085,2090,2085,821
20230613,133700,947355825,2085,2090,2090,2080,9322
20230613,133600,927903965,2090,2085,2090,2080,5426
20230613,133500,916591100,2085,2085,2085,2080,5280
20230613,133400,905602550,2085,2085,2085,2085,868
20230613,133300,903792770,2085,2080,2085,2080,1302
20230613,133200,901084600,2080,2080,2080,2080,2
20230613,133100,901080440,2075,2075,2075,2075,4000
20230613,133000,892780440,2080,2080,2080,2080,10
20230613,132900,892759640,2080,2080,2080,2080,6
20230613,132800,892747160,2085,2085,2085,2085,20
20230613,132700,892705460,2085,2085,2085,2085,474
20230613,132600,891717170,2080,2085,2085,2080,2812
20230613,132500,885868205,2080,2080,2080,2080,150
20230613,132400,885556205,2085,2085,2085,2085,0
20230613,132300,885556205,2085,2085,2085,2085,1
20230613,132200,885554120,2080,2080,2080,2080,35
20230613,132100,885481320,2090,2090,2090,2090,0
20230613,132000,885481320,2090,2085,2090,2085,2
20230613,131900,885477145,2080,2080,2090,2080,15
20230613,131800,885445925,2090,2090,2090,2090,100
20230613,131700,885236925,2090,2085,2090,2085,2
20230613,131600,885232750,2090,2095,2095,2090,537
20230613,131500,884110400,2090,2090,2095,2090,8655
20230613,131400,866021440,2090,2085,2090,2085,160
20230613,131300,865687835,2085,2090,2090,2085,279
20230613,131200,865104730,2085,2090,2090,2085,1050
20230613,131100,862910480,2090,2085,2090,2085,301
20230613,131000,862282890,2090,2090,2090,2090,200
20230613,130900,861864890,2090,2090,2090,2090,0
20230613,130800,861864890,2090,2090,2090,2090,525
20230613,130700,860767640,2090,2085,2090,2085,25575
20230613,130600,807361780,2080,2080,2080,2080,4
20230613,130500,807353460,2085,2080,2085,2080,615
20230613,130400,806074255,2080,2080,2080,2080,500
20230613,130300,805034255,2080,2080,2080,2080,50
20230613,130200,804930255,2080,2075,2080,2075,2
20230613,130100,804926100,2070,2080,2080,2070,33
20230613,130000,804857770,2070,2070,2070,2070,2
20230613,125900,804853630,2070,2080,2080,2070,56
20230613,125800,804737210,2080,2075,2080,2075,4
20230613,125700,804728895,2075,2075,2075,2075,8230
20230613,125600,787651645,2070,2070,2070,2070,0
20230613,125500,787651645,2070,2075,2075,2070,210
20230613,125400,787216920,2070,2070,2075,2070,717
20230613,125300,785732670,2075,2070,2075,2070,308
20230613,125200,785094605,2070,2075,2075,2070,34
20230613,125100,785024070,2075,2075,2075,2075,4078
20230613,125000,776562220,2080,2080,2080,2080,4
20230613,124900,776553900,2080,2080,2080,2080,10
20230613,124800,776533100,2080,2080,2080,2075,156
20230613,124700,776208635,2075,2075,2075,2075,0
20230613,124600,776208635,2075,2080,2080,2075,714
20230613,124500,774723585,2080,2080,2080,2080,0
20230613,124400,774723585,2080,2080,2080,2080,288
20230613,124300,774124545,2080,2080,2080,2080,801
20230613,124200,772458465,2080,2080,2085,2080,2130
20230613,124100,768028060,2080,2085,2085,2080,33
20230613,124000,767959410,2080,2080,2080,2080,0
20230613,123900,767959410,2080,2080,2080,2080,563
20230613,123800,766788370,2080,2080,2080,2080,0
20230613,123700,766788370,2080,2080,2080,2080,2700
20230613,123600,761172370,2085,2085,2085,2085,0
20230613,123500,761172370,2085,2085,2085,2085,0
20230613,123400,761172370,2085,2085,2085,2085,0
20230613,123300,761172370,2085,2085,2085,2085,0
20230613,123200,761172370,2085,2085,2085,2085,0
20230613,123100,761172370,2085,2085,2085,2085,0
20230613,123000,761172370,2085,2085,2085,2085,0
20230613,122900,761172370,2085,2085,2085,2085,3
20230613,122800,761166115,2085,2085,2085,2080,870
20230613,122700,759356505,2085,2085,2085,2085,2
20230613,122600,759352335,2080,2080,2080,2080,86
20230613,122500,759173455,2085,2075,2085,2075,153
20230613,122400,758855660,2075,2080,2080,2075,2203
20230613,122300,754278415,2085,2085,2085,2085,0
20230613,122200,754278415,2085,2085,2085,2085,6
20230613,122100,754265905,2085,2085,2085,2085,23
20230613,122000,754217950,2085,2085,2085,2085,0
20230613,121900,754217950,2085,2085,2085,2085,0
20230613,121800,754217950,2085,2085,2085,2085,0
20230613,121700,754217950,2085,2085,2085,2085,0
20230613,121600,754217950,2085,2085,2085,2085,20
20230613,121500,754176250,2085,2085,2085,2085,0
20230613,121400,754176250,2085,2080,2085,2080,2036
20230613,121300,749936565,2080,2085,2085,2080,71
20230613,121200,749788780,2085,2080,2085,2080,13
20230613,121100,749761685,2085,2085,2085,2085,0
20230613,121000,749761685,2085,2085,2085,2085,1623
20230613,120900,746377730,2085,2085,2085,2085,0
20230613,120800,746377730,2085,2085,2085,2085,0
20230613,120700,746377730,2085,2085,2085,2085,101
20230613,120600,746167145,2085,2085,2085,2085,1
20230613,120500,746165060,2080,2080,2080,2080,9
20230613,120400,746146340,2085,2085,2085,2085,480
20230613,120300,745145540,2085,2085,2085,2085,1
20230613,120200,745143455,2080,2080,2080,2080,4106
20230613,120100,736602975,2075,2080,2080,2075,1765
20230613,120000,732940595,2075,2075,2075,2075,5522
20230613,115900,721482445,2075,2075,2080,2075,355
20230613,115800,720745815,2080,2080,2080,2080,0
20230613,115700,720745815,2080,2080,2080,2080,30
20230613,115600,720683415,2080,2080,2080,2080,10
20230613,115500,720662615,2080,2080,2080,2075,202
20230613,115400,720243455,2080,2080,2080,2080,0
20230613,115300,720243455,2080,2080,2080,2080,1360
20230613,115200,717414655,2080,2080,2080,2080,3
20230613,115100,717408415,2075,2080,2085,2075,1187
20230613,115000,714944445,2080,2085,2090,2080,6638
20230613,114900,701118915,2090,2090,2090,2090,0
20230613,114800,701118915,2090,2085,2090,2085,155
20230613,114700,700795545,2085,2085,2085,2085,3820
20230613,114600,692830845,2080,2085,2085,2080,401
20230613,114500,691996760,2080,2080,2080,2080,2105
20230613,114400,687618360,2075,2080,2080,2075,4
20230613,114300,687610050,2080,2080,2080,2080,0
20230613,114200,687610050,2080,2080,2080,2080,0
20230613,114100,687610050,2080,2080,2080,2080,547
20230613,114000,686472290,2085,2080,2085,2080,1516
20230613,113900,683319005,2080,2080,2080,2080,0
20230613,113800,683319005,2080,2080,2080,2080,0
20230613,113700,683319005,2080,2075,2080,2075,27
20230613,113600,683262970,2075,2075,2075,2075,0
20230613,113500,683262970,2075,2075,2075,2075,0
20230613,113400,683262970,2075,2080,2080,2075,162
20230613,113300,682926370,2080,2075,2080,2075,268
20230613,113200,682370265,2080,2075,2080,2075,102
20230613,113100,682158115,2080,2080,2085,2080,567
20230613,113000,680978750,2085,2085,2085,2080,870
20230613,112900,679169140,2085,2085,2085,2085,1000
20230613,112800,677084140,2085,2085,2085,2085,1
20230613,112700,677082055,2080,2080,2080,2080,1
20230613,112600,677079975,2085,2085,2085,2085,3
20230613,112500,677073720,2085,2085,2085,2085,600
20230613,112400,675822720,2085,2080,2085,2080,1675
20230613,112300,672338715,2080,2080,2080,2080,3
20230613,112200,672332475,2080,2080,2080,2080,425
20230613,112100,671448475,2080,2080,2080,2075,305
20230613,112000,670814700,2075,2075,2075,2075,3
20230613,111900,670808475,2080,2075,2080,2075,3
20230613,111800,670802245,2085,2085,2085,2085,0
20230613,111700,670802245,2085,2070,2085,2070,2
20230613,111600,670798090,2070,2085,2085,2070,8730
20230613,111500,652680980,2085,2085,2085,2085,1000
20230613,111400,650595980,2085,2085,2085,2080,134
20230613,111300,650316595,2085,2080,2085,2080,71
20230613,111200,650168910,2080,2080,2080,2080,0
20230613,111100,650168910,2080,2080,2080,2080,147
20230613,111000,649863150,2080,2080,2080,2080,300
20230613,110900,649239150,2080,2080,2080,2080,1027
20230613,110800,647102990,2080,2080,2085,2080,1306
20230613,110700,644381510,2080,2080,2080,2080,145
20230613,110600,644079910,2075,2080,2080,2075,1584
20230613,110500,640789670,2075,2075,2075,2075,136
20230613,110400,640507470,2080,2075,2080,2075,4
20230613,110300,640499160,2080,2090,2090,2080,15300
20230613,110200,608633515,2090,2085,2090,2085,2002
20230613,110100,604449345,2090,2090,2090,2090,1425
20230613,110000,601471095,2090,2085,2090,2085,8161
20230613,105900,584414615,2090,2085,2090,2085,2300
20230613,105800,579619010,2080,2085,2085,2080,570
20230613,105700,578432295,2085,2080,2085,2080,5626
20230613,105600,566706110,2085,2085,2090,2085,972
20230613,105500,564679470,2085,2085,2085,2085,2248
20230613,105400,559992390,2085,2085,2085,2085,3043
20230613,105300,553647735,2080,2080,2080,2080,710
20230613,105200,552170935,2085,2085,2085,2080,269
20230613,105100,551610520,2085,2085,2085,2085,2011
20230613,105000,547417585,2085,2085,2085,2085,3174
20230613,104900,540799795,2085,2075,2085,2075,20956
20230613,104800,497212820,2075,2070,2075,2070,1441
20230613,104700,494225610,2070,2070,2070,2070,0
20230613,104600,494225610,2070,2070,2070,2070,408
20230613,104500,493381050,2070,2075,2075,2070,1743
20230613,104400,489766860,2075,2075,2075,2075,3382
20230613,104300,482749210,2075,2075,2075,2075,87
20230613,104200,482568685,2075,2080,2080,2075,3075
20230613,104100,476183010,2080,2075,2080,2065,13008
20230613,104000,449211255,2070,2070,2075,2070,10870
20230613,103900,426699030,2065,2065,2065,2065,0
20230613,103800,426699030,2065,2065,2065,2065,24
20230613,103700,426649470,2070,2070,2070,2070,0
20230613,103600,426649470,2070,2070,2070,2070,622
20230613,103500,425361930,2065,2070,2070,2065,1023
20230613,103400,423244325,2065,2070,2070,2065,6500
20230613,103300,409819325,2070,2070,2070,2070,0
20230613,103200,409819325,2070,2070,2070,2070,0
20230613,103100,409819325,2070,2070,2070,2070,674
20230613,103000,408424145,2075,2070,2075,2070,119
20230613,102900,408177805,2075,2075,2075,2070,2411
20230613,102800,403187025,2070,2070,2070,2070,801
20230613,102700,401528955,2070,2065,2070,2060,11
20230613,102600,401506280,2060,2060,2060,2060,109
20230613,102500,401281740,2060,2065,2065,2060,100
20230613,102400,401075710,2070,2070,2070,2070,1003
20230613,102300,398999500,2070,2060,2070,2060,593
20230613,102200,397777910,2070,2070,2070,2070,1
20230613,102100,397775840,2060,2065,2065,2060,2096
20230613,102000,393448525,2070,2070,2070,2065,2023
20230613,101900,389265840,2075,2060,2075,2060,10818
20230613,101800,366872715,2055,2070,2070,2055,1940
20230613,101700,362876635,2060,2060,2065,2060,8023
20230613,101600,346337640,2060,2060,2060,2060,300
20230613,101500,345719640,2065,2060,2065,2060,653
20230613,101400,344374190,2060,2055,2060,2055,4227
20230613,101300,335687700,2065,2055,2065,2055,1667
20230613,101200,332262005,2055,2055,2055,2055,0
20230613,101100,332262005,2055,2055,2055,2055,400
20230613,101000,331440005,2055,2060,2060,2055,180
20230613,100900,331070095,2065,2065,2065,2065,0
20230613,100800,331070095,2065,2065,2065,2065,0
20230613,100700,331070095,2065,2065,2065,2065,0
20230613,100600,331070095,2065,2060,2065,2060,124
20230613,100500,330814650,2060,2060,2060,2060,1
20230613,100400,330812590,2060,2065,2065,2060,159
20230613,100300,330485040,2065,2065,2065,2065,100
20230613,100200,330278540,2065,2065,2065,2065,1
20230613,100100,330276475,2055,2060,2065,2055,2301
20230613,100000,325545500,2060,2060,2060,2055,3729
20230613,095900,317870795,2060,2060,2060,2060,688
20230613,095800,316453515,2065,2065,2065,2060,1376
20230613,095700,313617995,2065,2065,2065,2065,31
20230613,095600,313553980,2065,2065,2070,2065,613
20230613,095500,312288130,2070,2070,2070,2070,9
20230613,095400,312269500,2070,2065,2070,2065,1429
20230613,095300,309318600,2070,2070,2070,2070,0
20230613,095200,309318600,2070,2070,2070,2070,0
20230613,095100,309318600,2070,2070,2070,2065,1302
20230613,095000,306629960,2070,2070,2070,2070,0
20230613,094900,306629960,2070,2065,2070,2065,200
20230613,094800,306216955,2070,2070,2070,2065,601
20230613,094700,304975385,2070,2065,2070,2065,372
20230613,094600,304205695,2070,2070,2070,2070,0
20230613,094500,304205695,2070,2070,2070,2070,549
20230613,094400,303069265,2070,2070,2070,2070,2208
20230613,094300,298498705,2070,2070,2070,2070,50
20230613,094200,298395205,2070,2065,2070,2065,6414
20230613,094100,285139845,2060,2060,2065,2060,1129
20230613,094000,282811855,2060,2065,2065,2060,248
20230613,093900,282300240,2065,2065,2065,2065,2150
20230613,093800,277860490,2065,2060,2065,2060,1050
20230613,093700,275697480,2060,2060,2065,2060,391
20230613,093600,274892015,2065,2060,2065,2060,1524
20230613,093500,271747455,2065,2060,2065,2060,3377
20230613,093400,264777520,2060,2065,2065,2060,252
20230613,093300,264257145,2065,2055,2065,2055,4
20230613,093200,264248915,2065,2055,2065,2055,504
20230613,093100,263213155,2070,2060,2070,2040,17198
20230613,093000,227965370,2075,2065,2075,2060,3550
20230613,092900,220636855,2065,2065,2065,2065,200
20230613,092800,220223855,2070,2070,2070,2070,2082
20230613,092700,215914115,2070,2070,2070,2070,1000
20230613,092600,213844115,2070,2065,2070,2065,2
20230613,092500,213839980,2070,2070,2070,2070,1397
20230613,092400,210948190,2070,2070,2075,2070,801
20230613,092300,209290115,2075,2075,2075,2075,240
20230613,092200,208792115,2075,2075,2075,2070,10
20230613,092100,208771375,2070,2070,2075,2070,1075
20230613,092000,206541785,2070,2070,2075,2070,1005
20230613,091900,204461430,2075,2080,2080,2075,6600
20230613,091800,190766170,2075,2080,2080,2075,5182
20230613,091700,179991485,2080,2075,2080,2075,5060
20230613,091600,169471590,2075,2065,2075,2065,16016
20230613,091500,136319060,2060,2065,2070,2055,1807
20230613,091400,132596655,2065,2065,2065,2060,1550
20230613,091300,129401055,2070,2070,2070,2060,5265
20230613,091200,118509755,2065,2070,2070,2060,8795
20230613,091100,100312085,2070,2060,2070,2055,25467
20230613,091000,47726695,2065,2065,2065,2050,255
20230613,090900,47202635,2055,2065,2065,2055,1752
20230613,090800,43590995,2060,2060,2065,2055,817
20230613,090700,41911970,2055,2055,2055,2055,300
20230613,090600,41295470,2060,2060,2060,2055,1712
20230613,090500,37777245,2060,2060,2060,2060,105
20230613,090400,37560945,2060,2055,2060,2055,4963
20230613,090300,27357705,2055,2055,2055,2055,2099
20230613,090200,23044260,2055,2065,2065,2055,2492
20230613,090100,17902320,2065,2060,2070,2060,499
20230613,090000,16872010,2060,2055,2060,2055,8209