stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203900,13613064240,3250,3250,3250,3250,73724
20230613,203800,13613064240,3250,3250,3250,3250,0
20230613,203700,13613064240,3250,3250,3250,3250,0
20230613,203600,13613064240,3250,3250,3250,3250,0
20230613,203500,13613064240,3250,3250,3250,3250,0
20230613,203400,13613064240,3250,3250,3250,3250,0
20230613,203300,13613064240,3250,3250,3250,3250,0
20230613,203200,13613064240,3250,3250,3250,3250,0
20230613,203100,13613064240,3250,3250,3250,3250,0
20230613,203000,13613064240,3250,3250,3250,3250,0
20230613,202900,13613064240,3250,3250,3250,3250,0
20230613,202800,13613064240,3250,3250,3250,3250,0
20230613,202700,13613064240,3250,3250,3250,3250,0
20230613,202600,13613064240,3250,3250,3250,3250,0
20230613,202500,13613064240,3250,3250,3250,3250,0
20230613,202400,13613064240,3250,3250,3250,3250,0
20230613,202300,13613064240,3250,3250,3250,3250,0
20230613,202200,13613064240,3250,3250,3250,3250,0
20230613,202100,13613064240,3250,3250,3250,3250,0
20230613,202000,13613064240,3250,3250,3250,3250,0
20230613,201900,13613064240,3250,3250,3250,3250,0
20230613,201800,13613064240,3250,3250,3250,3250,0
20230613,201700,13613064240,3250,3250,3250,3250,0
20230613,201600,13613064240,3250,3250,3250,3250,0
20230613,201500,13613064240,3250,3250,3250,3250,0
20230613,201400,13613064240,3250,3250,3250,3250,0
20230613,201300,13613064240,3250,3250,3250,3250,0
20230613,201200,13613064240,3250,3250,3250,3250,0
20230613,201100,13613064240,3250,3250,3250,3250,0
20230613,201000,13613064240,3250,3250,3250,3250,0
20230613,200900,13613064240,3250,3250,3250,3250,73724
20230613,200800,13613064240,3250,3250,3250,3250,0
20230613,200700,13613064240,3250,3250,3250,3250,0
20230613,200600,13613064240,3250,3250,3250,3250,0
20230613,200500,13613064240,3250,3250,3250,3250,0
20230613,200400,13613064240,3250,3250,3250,3250,0
20230613,200300,13613064240,3250,3250,3250,3250,0
20230613,200200,13613064240,3250,3250,3250,3250,0
20230613,200100,13613064240,3250,3250,3250,3250,0
20230613,200000,13613064240,3250,3250,3250,3250,0
20230613,195900,13613064240,3250,3250,3250,3250,0
20230613,195800,13613064240,3250,3250,3250,3250,0
20230613,195700,13613064240,3250,3250,3250,3250,0
20230613,195600,13613064240,3250,3250,3250,3250,0
20230613,195500,13613064240,3250,3250,3250,3250,0
20230613,195400,13613064240,3250,3250,3250,3250,0
20230613,195300,13613064240,3250,3250,3250,3250,0
20230613,195200,13613064240,3250,3250,3250,3250,0
20230613,195100,13613064240,3250,3250,3250,3250,0
20230613,195000,13613064240,3250,3250,3250,3250,0
20230613,194900,13613064240,3250,3250,3250,3250,0
20230613,194800,13613064240,3250,3250,3250,3250,0
20230613,194700,13613064240,3250,3250,3250,3250,0
20230613,194600,13613064240,3250,3250,3250,3250,0
20230613,194500,13613064240,3250,3250,3250,3250,0
20230613,194400,13613064240,3250,3250,3250,3250,0
20230613,194300,13613064240,3250,3250,3250,3250,0
20230613,194200,13613064240,3250,3250,3250,3250,0
20230613,194100,13613064240,3250,3250,3250,3250,0
20230613,194000,13613064240,3250,3250,3250,3250,0
20230613,193900,13613064240,3250,3250,3250,3250,73724
20230613,193800,13613064240,3250,3250,3250,3250,0
20230613,193700,13613064240,3250,3250,3250,3250,0
20230613,193600,13613064240,3250,3250,3250,3250,0
20230613,193500,13613064240,3250,3250,3250,3250,0
20230613,193400,13613064240,3250,3250,3250,3250,0
20230613,193300,13613064240,3250,3250,3250,3250,0
20230613,193200,13613064240,3250,3250,3250,3250,0
20230613,193100,13613064240,3250,3250,3250,3250,0
20230613,193000,13613064240,3250,3250,3250,3250,0
20230613,192900,13613064240,3250,3250,3250,3250,0
20230613,192800,13613064240,3250,3250,3250,3250,0
20230613,192700,13613064240,3250,3250,3250,3250,0
20230613,192600,13613064240,3250,3250,3250,3250,0
20230613,192500,13613064240,3250,3250,3250,3250,0
20230613,192400,13613064240,3250,3250,3250,3250,0
20230613,192300,13613064240,3250,3250,3250,3250,0
20230613,192200,13613064240,3250,3250,3250,3250,0
20230613,192100,13613064240,3250,3250,3250,3250,0
20230613,192000,13613064240,3250,3250,3250,3250,0
20230613,191900,13613064240,3250,3250,3250,3250,0
20230613,191800,13613064240,3250,3250,3250,3250,0
20230613,191700,13613064240,3250,3250,3250,3250,0
20230613,191600,13613064240,3250,3250,3250,3250,0
20230613,191500,13613064240,3250,3250,3250,3250,0
20230613,191400,13613064240,3250,3250,3250,3250,0
20230613,191300,13613064240,3250,3250,3250,3250,0
20230613,191200,13613064240,3250,3250,3250,3250,0
20230613,191100,13613064240,3250,3250,3250,3250,0
20230613,191000,13613064240,3250,3250,3250,3250,0
20230613,190900,13613064240,3250,3250,3250,3250,73724
20230613,190800,13613064240,3250,3250,3250,3250,0
20230613,190700,13613064240,3250,3250,3250,3250,0
20230613,190600,13613064240,3250,3250,3250,3250,0
20230613,190500,13613064240,3250,3250,3250,3250,0
20230613,190400,13613064240,3250,3250,3250,3250,0
20230613,190300,13613064240,3250,3250,3250,3250,0
20230613,190200,13613064240,3250,3250,3250,3250,0
20230613,190100,13613064240,3250,3250,3250,3250,0
20230613,190000,13613064240,3250,3250,3250,3250,0
20230613,185900,13613064240,3250,3250,3250,3250,0
20230613,185800,13613064240,3250,3250,3250,3250,0
20230613,185700,13613064240,3250,3250,3250,3250,0
20230613,185600,13613064240,3250,3250,3250,3250,0
20230613,185500,13613064240,3250,3250,3250,3250,0
20230613,185400,13613064240,3250,3250,3250,3250,0
20230613,185300,13613064240,3250,3250,3250,3250,0
20230613,185200,13613064240,3250,3250,3250,3250,0
20230613,185100,13613064240,3250,3250,3250,3250,0
20230613,185000,13613064240,3250,3250,3250,3250,0
20230613,184900,13613064240,3250,3250,3250,3250,0
20230613,184800,13613064240,3250,3250,3250,3250,0
20230613,184700,13613064240,3250,3250,3250,3250,0
20230613,184600,13613064240,3250,3250,3250,3250,0
20230613,184500,13613064240,3250,3250,3250,3250,0
20230613,184400,13613064240,3250,3250,3250,3250,0
20230613,184300,13613064240,3250,3250,3250,3250,0
20230613,184200,13613064240,3250,3250,3250,3250,0
20230613,184100,13613064240,3250,3250,3250,3250,0
20230613,184000,13613064240,3250,3250,3250,3250,0
20230613,183900,13613064240,3250,3250,3250,3250,73724
20230613,183800,13613064240,3250,3250,3250,3250,0
20230613,183700,13613064240,3250,3250,3250,3250,0
20230613,183600,13613064240,3250,3250,3250,3250,0
20230613,183500,13613064240,3250,3250,3250,3250,0
20230613,183400,13613064240,3250,3250,3250,3250,0
20230613,183300,13613064240,3250,3250,3250,3250,0
20230613,183200,13613064240,3250,3250,3250,3250,0
20230613,183100,13613064240,3250,3250,3250,3250,0
20230613,183000,13613064240,3250,3250,3250,3250,0
20230613,182900,13613064240,3250,3250,3250,3250,0
20230613,182800,13613064240,3250,3250,3250,3250,0
20230613,182700,13613064240,3250,3250,3250,3250,0
20230613,182600,13613064240,3250,3250,3250,3250,0
20230613,182500,13613064240,3250,3250,3250,3250,0
20230613,182400,13613064240,3250,3250,3250,3250,0
20230613,182300,13613064240,3250,3250,3250,3250,0
20230613,182200,13613064240,3250,3250,3250,3250,0
20230613,182100,13613064240,3250,3250,3250,3250,0
20230613,182000,13613064240,3250,3250,3250,3250,0
20230613,181900,13613064240,3250,3250,3250,3250,0
20230613,181800,13613064240,3250,3250,3250,3250,0
20230613,181700,13613064240,3250,3250,3250,3250,0
20230613,181600,13613064240,3250,3250,3250,3250,0
20230613,181500,13613064240,3250,3250,3250,3250,0
20230613,181400,13613064240,3250,3250,3250,3250,0
20230613,181300,13613064240,3250,3250,3250,3250,0
20230613,181200,13613064240,3250,3250,3250,3250,0
20230613,181100,13613064240,3250,3250,3250,3250,0
20230613,181000,13613064240,3250,3250,3250,3250,0
20230613,180900,13613064240,3250,3250,3250,3250,73724
20230613,180800,13613064240,3250,3250,3250,3250,0
20230613,180700,13613064240,3250,3250,3250,3250,0
20230613,180600,13613064240,3250,3250,3250,3250,0
20230613,180500,13613064240,3250,3250,3250,3250,0
20230613,180400,13613064240,3250,3250,3250,3250,0
20230613,180300,13613064240,3250,3250,3250,3250,0
20230613,180200,13613064240,3250,3250,3250,3250,0
20230613,180100,13613064240,3250,3250,3250,3250,0
20230613,180000,13613064240,3250,3250,3250,3250,0
20230613,175900,13613064240,3250,3250,3250,3250,0
20230613,175800,13613064240,3250,3250,3250,3250,0
20230613,175700,13613064240,3250,3250,3250,3250,0
20230613,175600,13613064240,3250,3250,3250,3250,0
20230613,175500,13613064240,3250,3250,3250,3250,0
20230613,175400,13613064240,3250,3250,3250,3250,0
20230613,175300,13613064240,3250,3250,3250,3250,0
20230613,175200,13613064240,3250,3250,3250,3250,0
20230613,175100,13613064240,3250,3250,3250,3250,0
20230613,175000,13613064240,3250,3250,3250,3250,0
20230613,174900,13613064240,3250,3250,3250,3250,0
20230613,174800,13613064240,3250,3250,3250,3250,0
20230613,174700,13613064240,3250,3250,3250,3250,0
20230613,174600,13613064240,3250,3250,3250,3250,0
20230613,174500,13613064240,3250,3250,3250,3250,0
20230613,174400,13613064240,3250,3250,3250,3250,0
20230613,174300,13613064240,3250,3250,3250,3250,0
20230613,174200,13613064240,3250,3250,3250,3250,0
20230613,174100,13613064240,3250,3250,3250,3250,0
20230613,174000,13613064240,3250,3250,3250,3250,0
20230613,173900,13613064240,3250,3250,3250,3250,73724
20230613,173800,13613064240,3250,3250,3250,3250,0
20230613,173700,13613064240,3250,3250,3250,3250,0
20230613,173600,13613064240,3250,3250,3250,3250,0
20230613,173500,13613064240,3250,3250,3250,3250,0
20230613,173400,13613064240,3250,3250,3250,3250,0
20230613,173300,13613064240,3250,3250,3250,3250,0
20230613,173200,13613064240,3250,3250,3250,3250,0
20230613,173100,13613064240,3250,3250,3250,3250,0
20230613,173000,13613064240,3250,3250,3250,3250,0
20230613,172900,13613064240,3250,3250,3250,3250,0
20230613,172800,13613064240,3250,3250,3250,3250,0
20230613,172700,13613064240,3250,3250,3250,3250,0
20230613,172600,13613064240,3250,3250,3250,3250,0
20230613,172500,13613064240,3250,3250,3250,3250,0
20230613,172400,13613064240,3250,3250,3250,3250,0
20230613,172300,13613064240,3250,3250,3250,3250,0
20230613,172200,13613064240,3250,3250,3250,3250,0
20230613,172100,13613064240,3250,3250,3250,3250,0
20230613,172000,13613064240,3250,3250,3250,3250,0
20230613,171900,13613064240,3250,3250,3250,3250,0
20230613,171800,13613064240,3250,3250,3250,3250,0
20230613,171700,13613064240,3250,3250,3250,3250,0
20230613,171600,13613064240,3250,3250,3250,3250,0
20230613,171500,13613064240,3250,3250,3250,3250,0
20230613,171400,13613064240,3250,3250,3250,3250,0
20230613,171300,13613064240,3250,3250,3250,3250,0
20230613,171200,13613064240,3250,3250,3250,3250,0
20230613,171100,13613064240,3250,3250,3250,3250,0
20230613,171000,13613064240,3250,3250,3250,3250,0
20230613,170900,13613064240,3250,3250,3250,3250,73724
20230613,170800,13613064240,3250,3250,3250,3250,0
20230613,170700,13613064240,3250,3250,3250,3250,0
20230613,170600,13613064240,3250,3250,3250,3250,0
20230613,170500,13613064240,3250,3250,3250,3250,0
20230613,170400,13613064240,3250,3250,3250,3250,0
20230613,170300,13613064240,3250,3250,3250,3250,0
20230613,170200,13613064240,3250,3250,3250,3250,0
20230613,170100,13613064240,3250,3250,3250,3250,0
20230613,170000,13613064240,3250,3250,3250,3250,0
20230613,165900,13613064240,3250,3250,3250,3250,0
20230613,165800,13613064240,3250,3250,3250,3250,0
20230613,165700,13613064240,3250,3250,3250,3250,0
20230613,165600,13613064240,3250,3250,3250,3250,0
20230613,165500,13613064240,3250,3250,3250,3250,0
20230613,165400,13613064240,3250,3250,3250,3250,0
20230613,165300,13613064240,3250,3250,3250,3250,0
20230613,165200,13613064240,3250,3250,3250,3250,0
20230613,165100,13613064240,3250,3250,3250,3250,0
20230613,165000,13613064240,3250,3250,3250,3250,0
20230613,164900,13613064240,3250,3250,3250,3250,0
20230613,164800,13613064240,3250,3250,3250,3250,0
20230613,164700,13613064240,3250,3250,3250,3250,0
20230613,164600,13613064240,3250,3250,3250,3250,0
20230613,164500,13613064240,3250,3250,3250,3250,0
20230613,164400,13613064240,3250,3250,3250,3250,0
20230613,164300,13613064240,3250,3250,3250,3250,0
20230613,164200,13613064240,3250,3250,3250,3250,0
20230613,164100,13613064240,3250,3250,3250,3250,0
20230613,164000,13613064240,3250,3250,3250,3250,0
20230613,163900,13613064240,3250,3250,3250,3250,73724
20230613,163800,13613064240,3250,3250,3250,3250,0
20230613,163700,13613064240,3250,3250,3250,3250,0
20230613,163600,13613064240,3250,3250,3250,3250,0
20230613,163500,13613064240,3250,3250,3250,3250,0
20230613,163400,13613064240,3250,3250,3250,3250,0
20230613,163300,13613064240,3250,3250,3250,3250,0
20230613,163200,13613064240,3250,3250,3250,3250,0
20230613,163100,13613064240,3250,3250,3250,3250,0
20230613,163000,13613064240,3250,3250,3250,3250,0
20230613,162900,13613064240,3250,3250,3250,3250,0
20230613,162800,13613064240,3250,3250,3250,3250,0
20230613,162700,13613064240,3250,3250,3250,3250,0
20230613,162600,13613064240,3250,3250,3250,3250,0
20230613,162500,13613064240,3250,3250,3250,3250,0
20230613,162400,13613064240,3250,3250,3250,3250,0
20230613,162300,13613064240,3250,3250,3250,3250,0
20230613,162200,13613064240,3250,3250,3250,3250,0
20230613,162100,13613064240,3250,3250,3250,3250,0
20230613,162000,13613064240,3250,3250,3250,3250,0
20230613,161900,13613064240,3250,3250,3250,3250,0
20230613,161800,13613064240,3250,3250,3250,3250,0
20230613,161700,13613064240,3250,3250,3250,3250,0
20230613,161600,13613064240,3250,3250,3250,3250,0
20230613,161500,13613064240,3250,3250,3250,3250,0
20230613,161400,13613064240,3250,3250,3250,3250,0
20230613,161300,13613064240,3250,3250,3250,3250,0
20230613,161200,13613064240,3250,3250,3250,3250,0
20230613,161100,13613064240,3250,3250,3250,3250,0
20230613,161000,13613064240,3250,3250,3250,3250,0
20230613,160900,13613064240,3250,3250,3250,3250,73724
20230613,160800,13613064240,3250,3250,3250,3250,0
20230613,160700,13613064240,3250,3250,3250,3250,0
20230613,160600,13613064240,3250,3250,3250,3250,0
20230613,160500,13613064240,3250,3250,3250,3250,0
20230613,160400,13613064240,3250,3250,3250,3250,0
20230613,160300,13613064240,3250,3250,3250,3250,0
20230613,160200,13613064240,3250,3250,3250,3250,0
20230613,160100,13613064240,3250,3250,3250,3250,0
20230613,160000,13613064240,3250,3250,3250,3250,0
20230613,155900,13613064240,3250,3250,3250,3250,0
20230613,155800,13613064240,3250,3250,3250,3250,0
20230613,155700,13613064240,3250,3250,3250,3250,0
20230613,155600,13613064240,3250,3250,3250,3250,0
20230613,155500,13613064240,3250,3250,3250,3250,0
20230613,155400,13613064240,3250,3250,3250,3250,0
20230613,155300,13613064240,3250,3250,3250,3250,0
20230613,155200,13613064240,3250,3250,3250,3250,0
20230613,155100,13613064240,3250,3250,3250,3250,0
20230613,155000,13613064240,3250,3250,3250,3250,0
20230613,154900,13613064240,3250,3250,3250,3250,0
20230613,154800,13613064240,3250,3250,3250,3250,0
20230613,154700,13613064240,3250,3250,3250,3250,0
20230613,154600,13613064240,3250,3250,3250,3250,0
20230613,154500,13613064240,3250,3250,3250,3250,0
20230613,154400,13613064240,3250,3250,3250,3250,0
20230613,154300,13613064240,3250,3250,3250,3250,0
20230613,154200,13613064240,3250,3250,3250,3250,0
20230613,154100,13613064240,3250,3250,3250,3250,0
20230613,154000,13613064240,3250,3250,3250,3250,0
20230613,153900,13613064240,3250,3250,3250,3250,73724
20230613,153800,13613064240,3250,3250,3250,3250,0
20230613,153700,13613064240,3250,3250,3250,3250,0
20230613,153600,13613064240,3250,3250,3250,3250,0
20230613,153500,13613064240,3250,3250,3250,3250,0
20230613,153400,13613064240,3250,3250,3250,3250,0
20230613,153300,13613064240,3250,3250,3250,3250,0
20230613,153200,13613064240,3250,3250,3250,3250,0
20230613,153100,13613064240,3250,3250,3250,3250,0
20230613,153000,13613064240,3250,3250,3250,3250,73724
20230613,152900,13373461240,3240,3240,3240,3240,0
20230613,152800,13373461240,3240,3240,3240,3240,0
20230613,152700,13373461240,3240,3240,3240,3240,0
20230613,152600,13373461240,3240,3240,3240,3240,0
20230613,152500,13373461240,3240,3240,3240,3240,0
20230613,152400,13373461240,3240,3240,3240,3240,0
20230613,152300,13373461240,3240,3240,3240,3240,0
20230613,152200,13373461240,3240,3240,3240,3240,0
20230613,152100,13373461240,3240,3240,3240,3240,0
20230613,152000,13373461240,3240,3240,3240,3240,0
20230613,151900,13373461240,3240,3240,3245,3235,20707
20230613,151800,13306394310,3240,3235,3240,3235,11832
20230613,151700,13268108300,3240,3245,3250,3235,50390
20230613,151600,13104473370,3250,3230,3250,3230,48059
20230613,151500,12948631685,3230,3235,3235,3230,22806
20230613,151400,12874907780,3235,3230,3235,3225,21223
20230613,151300,12806351065,3225,3225,3230,3220,8717
20230613,151200,12778237810,3220,3225,3230,3220,3844
20230613,151100,12765841510,3225,3225,3230,3225,931
20230613,151000,12762838765,3225,3230,3235,3225,10109
20230613,150900,12730180690,3230,3235,3235,3225,26105
20230613,150800,12645807590,3235,3225,3240,3220,31739
20230613,150700,12543212325,3215,3220,3225,3215,41611
20230613,150600,12409195570,3215,3220,3220,3215,1226
20230613,150500,12405252655,3215,3215,3220,3210,6024
20230613,150400,12385887115,3210,3215,3220,3210,3985
20230613,150300,12373076655,3215,3215,3220,3215,3741
20230613,150200,12361046295,3215,3215,3220,3210,12516
20230613,150100,12320811470,3210,3215,3220,3210,6387
20230613,150000,12300280825,3215,3215,3220,3215,7408
20230613,145900,12276459050,3220,3215,3220,3215,4267
20230613,145800,12262734175,3220,3215,3225,3215,14111
20230613,145700,12217331700,3220,3220,3225,3215,2593
20230613,145600,12208985650,3215,3220,3225,3215,24754
20230613,145500,12129262320,3225,3220,3230,3220,13213
20230613,145400,12086641320,3220,3220,3225,3215,19393
20230613,145300,12024190500,3215,3220,3220,3215,26437
20230613,145200,11939083140,3220,3210,3220,3210,11325
20230613,145100,11902673465,3215,3215,3215,3210,6715
20230613,145000,11881090080,3215,3210,3215,3210,11379
20230613,144900,11844510220,3215,3210,3215,3210,6069
20230613,144800,11825023090,3210,3205,3210,3200,4959
20230613,144700,11809124545,3200,3205,3205,3200,1932
20230613,144600,11802939575,3205,3205,3205,3200,3178
20230613,144500,11792760345,3200,3195,3205,3195,3152
20230613,144400,11782673375,3195,3205,3205,3195,4218
20230613,144300,11769179660,3205,3205,3210,3200,2690
20230613,144200,11760558905,3205,3195,3205,3195,2374
20230613,144100,11752958930,3200,3200,3200,3195,3213
20230613,144000,11742681290,3195,3200,3200,3195,5596
20230613,143900,11724801565,3195,3190,3200,3190,7421
20230613,143800,11701090030,3190,3200,3205,3190,5213
20230613,143700,11684417420,3200,3205,3210,3200,7921
20230613,143600,11659054015,3210,3210,3215,3205,3775
20230613,143500,11646948810,3210,3215,3215,3210,5103
20230613,143400,11630563560,3210,3210,3215,3210,3193
20230613,143300,11620313700,3210,3215,3215,3210,12470
20230613,143200,11580258105,3215,3215,3220,3210,7984
20230613,143100,11554597745,3210,3215,3220,3210,11472
20230613,143000,11517716240,3215,3215,3220,3215,5485
20230613,142900,11500060060,3220,3215,3220,3215,12556
20230613,142800,11459665445,3215,3215,3220,3210,8050
20230613,142700,11433783135,3215,3210,3215,3210,15853
20230613,142600,11382835655,3210,3205,3215,3205,23063
20230613,142500,11308807750,3200,3200,3210,3195,66171
20230613,142400,11097038780,3195,3190,3195,3190,11030
20230613,142300,11061798535,3195,3185,3195,3180,26201
20230613,142200,10978175380,3185,3180,3185,3175,3594
20230613,142100,10966748895,3180,3185,3190,3175,18931
20230613,142000,10906503780,3185,3180,3190,3180,8971
20230613,141900,10877930870,3180,3180,3185,3180,2261
20230613,141800,10870737035,3180,3185,3185,3180,1328
20230613,141700,10866510635,3180,3180,3185,3180,2408
20230613,141600,10858847175,3180,3175,3180,3175,5727
20230613,141500,10840644925,3175,3170,3175,3170,7897
20230613,141400,10815575830,3170,3170,3170,3170,1109
20230613,141300,10812060300,3170,3175,3175,3170,2709
20230613,141200,10803459265,3175,3170,3180,3170,2555
20230613,141100,10795346345,3170,3180,3180,3170,4619
20230613,141000,10780661430,3180,3185,3185,3180,2883
20230613,140900,10771492990,3180,3185,3185,3180,6301
20230613,140800,10751454290,3180,3180,3185,3180,3947
20230613,140700,10738898660,3185,3180,3185,3180,1986
20230613,140600,10732583175,3180,3165,3180,3165,36211
20230613,140500,10617638680,3165,3165,3170,3165,1009
20230613,140400,10614442445,3165,3160,3165,3160,3743
20230613,140300,10602596710,3165,3165,3165,3160,1816
20230613,140200,10596852650,3165,3160,3165,3160,4176
20230613,140100,10583639750,3165,3160,3165,3160,1218
20230613,140000,10579788870,3165,3160,3165,3160,1711
20230613,135900,10574377110,3160,3160,3165,3160,3262
20230613,135800,10564059710,3165,3160,3165,3160,4654
20230613,135700,10549338070,3160,3160,3160,3160,1237
20230613,135600,10545429150,3160,3160,3160,3160,1486
20230613,135500,10540733390,3160,3165,3165,3160,5056
20230613,135400,10524733015,3160,3155,3160,3155,5928
20230613,135300,10506005055,3155,3160,3160,3155,4502
20230613,135200,10491782320,3160,3165,3165,3160,6442
20230613,135100,10471404155,3165,3165,3165,3165,2009
20230613,135000,10465045670,3165,3165,3170,3165,4273
20230613,134900,10451521320,3165,3165,3170,3165,2165
20230613,134800,10444669090,3165,3165,3170,3165,5055
20230613,134700,10428669995,3165,3165,3165,3165,2617
20230613,134600,10420387190,3170,3165,3170,3165,7509
20230613,134500,10396621195,3165,3170,3170,3165,1440
20230613,134400,10392063570,3165,3165,3170,3165,777
20230613,134300,10389604255,3165,3165,3170,3165,841
20230613,134200,10386941975,3170,3165,3170,3165,3169
20230613,134100,10376900755,3170,3165,3170,3165,1167
20230613,134000,10373204880,3165,3155,3165,3155,45009
20230613,133900,10230803300,3160,3160,3160,3155,1524
20230613,133800,10225992130,3155,3155,3160,3155,1503
20230613,133700,10221249910,3155,3160,3160,3155,2240
20230613,133600,10214180410,3160,3155,3160,3155,2672
20230613,133500,10205750140,3155,3160,3160,3155,848
20230613,133400,10203072975,3155,3155,3160,3155,1876
20230613,133300,10197148785,3160,3150,3160,3145,25853
20230613,133200,10115606085,3150,3150,3150,3145,3100
20230613,133100,10105844655,3150,3145,3150,3145,1161
20230613,133000,10102192795,3145,3145,3150,3145,3262
20230613,132900,10091920710,3145,3145,3150,3145,4400
20230613,132800,10078064280,3150,3150,3150,3145,2481
20230613,132700,10070255365,3150,3145,3150,3145,3422
20230613,132600,10059490650,3150,3150,3150,3145,1056
20230613,132500,10056167515,3150,3145,3150,3145,916
20230613,132400,10053286610,3145,3140,3150,3140,2186
20230613,132300,10046406995,3140,3135,3145,3135,3000
20230613,132200,10036979985,3135,3140,3140,3135,1743
20230613,132100,10031511370,3140,3140,3140,3135,1517
20230613,132000,10026750270,3135,3135,3140,3135,3088
20230613,131900,10017057525,3140,3135,3140,3135,548
20230613,131800,10015337890,3135,3135,3140,3135,1362
20230613,131700,10011068015,3140,3135,3140,3135,2433
20230613,131600,10003438560,3140,3140,3145,3135,3843
20230613,131500,9991371815,3140,3140,3145,3140,2666
20230613,131400,9983000570,3140,3140,3140,3140,884
20230613,131300,9980224810,3140,3140,3140,3140,7190
20230613,131200,9957648210,3140,3145,3150,3140,5690
20230613,131100,9939756760,3145,3145,3150,3145,1757
20230613,131000,9934226245,3145,3145,3150,3145,2009
20230613,130900,9927907830,3145,3145,3150,3140,5729
20230613,130800,9909894250,3140,3135,3145,3135,5006
20230613,130700,9894174935,3135,3135,3140,3135,3449
20230613,130600,9883361535,3135,3140,3140,3135,1213
20230613,130500,9879557185,3140,3135,3140,3135,3637
20230613,130400,9868140520,3135,3135,3140,3135,1351
20230613,130300,9863900135,3135,3135,3135,3135,4373
20230613,130200,9850190780,3135,3140,3140,3135,4441
20230613,130100,9836247170,3140,3140,3140,3140,17097
20230613,130000,9782562590,3140,3140,3145,3140,2718
20230613,125900,9774027935,3145,3140,3145,3140,806
20230613,125800,9771494395,3140,3140,3145,3140,1367
20230613,125700,9767200250,3145,3140,3145,3140,1026
20230613,125600,9763978055,3140,3140,3145,3140,1233
20230613,125500,9760105290,3145,3145,3145,3140,2121
20230613,125400,9753438750,3140,3140,3140,3140,616
20230613,125300,9751504510,3140,3145,3145,3140,4877
20230613,125200,9736177950,3145,3150,3150,3145,2432
20230613,125100,9728529145,3145,3145,3150,3145,4881
20230613,125000,9713171380,3150,3145,3150,3145,1169
20230613,124900,9709494810,3145,3145,3150,3145,14049
20230613,124800,9665266025,3145,3145,3150,3145,5413
20230613,124700,9648240640,3145,3145,3150,3145,637
20230613,124600,9646237250,3145,3150,3150,3145,1226
20230613,124500,9642378765,3145,3150,3150,3145,6057
20230613,124400,9623303760,3150,3150,3155,3150,7706
20230613,124300,9599029710,3150,3150,3150,3150,1792
20230613,124200,9593384910,3150,3150,3155,3150,1189
20230613,124100,9589639555,3150,3150,3155,3150,950
20230613,124000,9586646900,3150,3150,3150,3150,762
20230613,123900,9584246600,3150,3150,3155,3150,2792
20230613,123800,9575441650,3150,3150,3155,3150,1737
20230613,123700,9569970090,3150,3150,3155,3150,849
20230613,123600,9567295080,3150,3155,3155,3150,1469
20230613,123500,9562667680,3155,3150,3155,3150,1113
20230613,123400,9559159720,3155,3145,3155,3145,8546
20230613,123300,9532234840,3145,3145,3150,3145,776
20230613,123200,9529794220,3145,3145,3150,3145,2502
20230613,123100,9521924430,3145,3145,3150,3145,3196
20230613,123000,9511872010,3145,3150,3150,3145,1029
20230613,122900,9508634955,3145,3145,3150,3145,3946
20230613,122800,9496208315,3145,3145,3150,3145,15816
20230613,122700,9446395420,3150,3155,3155,3145,11338
20230613,122600,9410680725,3155,3150,3155,3150,2644
20230613,122500,9402351855,3150,3150,3155,3150,1965
20230613,122400,9396161980,3150,3150,3155,3150,1113
20230613,122300,9392655875,3150,3155,3155,3150,2629
20230613,122200,9384363880,3155,3150,3155,3150,1055
20230613,122100,9381039195,3150,3150,3155,3150,760
20230613,122000,9378644195,3155,3150,3155,3150,859
20230613,121900,9375937975,3150,3145,3155,3145,25774
20230613,121800,9294673460,3150,3145,3150,3145,2942
20230613,121700,9285417520,3145,3150,3155,3145,14829
20230613,121600,9238708735,3150,3150,3150,3150,1502
20230613,121500,9233977435,3155,3150,3155,3150,2112
20230613,121400,9227322550,3155,3155,3155,3150,2781
20230613,121300,9218557890,3155,3150,3155,3150,1956
20230613,121200,9212396480,3150,3155,3155,3150,4855
20230613,121100,9197098180,3155,3150,3155,3150,7812
20230613,121000,9172489855,3150,3155,3155,3150,3611
20230613,120900,9161115050,3150,3150,3155,3150,4565
20230613,120800,9146726805,3155,3150,3155,3150,7197
20230613,120700,9124056145,3150,3150,3155,3150,3374
20230613,120600,9113427430,3155,3150,3155,3150,8753
20230613,120500,9085839800,3150,3150,3155,3150,2330
20230613,120400,9078500145,3150,3150,3155,3150,2762
20230613,120300,9069796075,3150,3150,3155,3150,1354
20230613,120200,9065530925,3155,3155,3155,3150,1750
20230613,120100,9060017905,3150,3150,3155,3150,3783
20230613,120000,9048092480,3150,3150,3155,3150,1335
20230613,115900,9043887005,3150,3150,3150,3150,1368
20230613,115800,9039577805,3150,3150,3150,3150,5097
20230613,115700,9023522255,3150,3155,3155,3150,2224
20230613,115600,9016511365,3150,3155,3155,3150,2647
20230613,115500,9008170005,3150,3155,3160,3150,18928
20230613,115400,8948450330,3160,3155,3160,3155,3951
20230613,115300,8935982560,3155,3155,3160,3155,2574
20230613,115200,8927860090,3155,3155,3160,3155,2918
20230613,115100,8918652800,3160,3160,3160,3155,2841
20230613,115000,8909684925,3155,3160,3160,3155,2255
20230613,114900,8902567040,3155,3155,3160,3155,2294
20230613,114800,8895329460,3160,3155,3160,3155,21583
20230613,114700,8827151715,3155,3155,3155,3155,1371
20230613,114600,8822826210,3155,3155,3155,3155,2392
20230613,114500,8815279450,3155,3155,3160,3155,1820
20230613,114400,8809536600,3155,3155,3160,3155,7111
20230613,114300,8787099895,3150,3150,3155,3150,11919
20230613,114200,8749508375,3150,3150,3155,3150,2715
20230613,114100,8740955805,3150,3150,3155,3150,3787
20230613,114000,8729025255,3155,3150,3155,3150,1727
20230613,113900,8723584705,3150,3150,3155,3150,7036
20230613,113800,8701420505,3150,3155,3155,3145,61294
20230613,113700,8508279380,3155,3155,3160,3155,5446
20230613,113600,8491092250,3150,3155,3160,3150,7800
20230613,113500,8466493395,3155,3155,3155,3155,3648
20230613,113400,8454983955,3155,3160,3160,3155,13545
20230613,113300,8412183135,3165,3160,3165,3160,2742
20230613,113200,8403517905,3160,3165,3165,3160,1887
20230613,113100,8397552590,3160,3160,3165,3160,2149
20230613,113000,8390759150,3160,3170,3170,3160,3058
20230613,112900,8381082580,3170,3165,3170,3165,4897
20230613,112800,8365566515,3165,3165,3170,3165,6869
20230613,112700,8343817775,3170,3165,3170,3165,5831
20230613,112600,8325339830,3165,3165,3170,3165,13175
20230613,112500,8283582565,3165,3165,3170,3165,4908
20230613,112400,8268035060,3165,3160,3170,3160,17065
20230613,112300,8214027660,3160,3160,3160,3160,3624
20230613,112200,8202575820,3160,3160,3160,3160,5344
20230613,112100,8185688780,3160,3160,3165,3160,2210
20230613,112000,8178704910,3160,3160,3160,3160,1591
20230613,111900,8173677350,3160,3160,3165,3160,3948
20230613,111800,8161196340,3160,3165,3170,3160,1209
20230613,111700,8157371980,3165,3170,3170,3160,10470
20230613,111600,8124217925,3165,3160,3170,3160,10639
20230613,111500,8090547790,3160,3160,3165,3160,2845
20230613,111400,8081548160,3160,3155,3165,3155,23528
20230613,111300,8007172515,3155,3150,3155,3150,24323
20230613,111200,7930455220,3150,3150,3150,3150,5187
20230613,111100,7914116170,3150,3150,3155,3150,3272
20230613,111000,7903808570,3155,3150,3155,3150,8505
20230613,110900,7877016435,3150,3150,3155,3150,4824
20230613,110800,7861820830,3155,3150,3155,3150,8064
20230613,110700,7836408570,3150,3150,3155,3150,4336
20230613,110600,7822750145,3150,3150,3155,3150,5446
20230613,110500,7805589425,3150,3150,3155,3150,3039
20230613,110400,7796015785,3150,3150,3155,3150,4623
20230613,110300,7781453330,3150,3150,3150,3150,5196
20230613,110200,7765085930,3150,3150,3155,3150,5406
20230613,110100,7748053855,3150,3155,3155,3150,3289
20230613,110000,7737683745,3150,3145,3155,3145,3449
20230613,105900,7726817955,3145,3150,3155,3145,12708
20230613,105800,7686802600,3150,3150,3155,3150,6583
20230613,105700,7666064050,3155,3150,3155,3145,7145
20230613,105600,7643562740,3150,3150,3150,3145,22132
20230613,105500,7573848295,3150,3150,3155,3150,3240
20230613,105400,7563641275,3150,3150,3155,3150,6050
20230613,105300,7544581645,3150,3155,3155,3150,14902
20230613,105200,7497581780,3155,3160,3160,3155,4621
20230613,105100,7483000530,3155,3155,3160,3155,4866
20230613,105000,7467645760,3155,3155,3160,3155,1957
20230613,104900,7461468950,3160,3155,3160,3150,15364
20230613,104800,7413002695,3155,3155,3160,3150,13050
20230613,104700,7371827950,3155,3155,3165,3155,8886
20230613,104600,7343749175,3155,3155,3160,3150,5661
20230613,104500,7325885455,3155,3160,3165,3155,11686
20230613,104400,7288955960,3160,3165,3165,3160,8767
20230613,104300,7261242745,3160,3150,3165,3150,16053
20230613,104200,7210521110,3150,3155,3160,3150,13344
20230613,104100,7168436130,3155,3155,3160,3155,6099
20230613,104000,7149190470,3155,3160,3160,3155,3887
20230613,103900,7136920415,3160,3155,3160,3155,14724
20230613,103800,7090416370,3155,3160,3160,3145,7167
20230613,103700,7067821515,3155,3145,3160,3135,16798
20230613,103600,7014935895,3140,3135,3145,3135,8160
20230613,103500,6989283685,3135,3145,3150,3135,7463
20230613,103400,6965827515,3145,3140,3150,3140,9853
20230613,103300,6934842275,3140,3145,3150,3135,9515
20230613,103200,6904931890,3140,3145,3145,3125,22040
20230613,103100,6835823705,3145,3150,3150,3140,15212
20230613,103000,6787982410,3150,3150,3155,3145,16895
20230613,102900,6734771460,3150,3160,3165,3150,34877
20230613,102800,6624743560,3160,3160,3165,3155,18908
20230613,102700,6565003255,3160,3160,3165,3155,8116
20230613,102600,6539357095,3160,3160,3165,3160,5618
20230613,102500,6521596900,3160,3165,3170,3160,11957
20230613,102400,6483760520,3165,3170,3170,3165,10814
20230613,102300,6449531330,3165,3170,3175,3165,35962
20230613,102200,6335603985,3170,3175,3175,3170,3756
20230613,102100,6323681670,3175,3165,3175,3160,8483
20230613,102000,6296777680,3160,3155,3160,3150,17400
20230613,101900,6241874990,3155,3175,3180,3155,30666
20230613,101800,6144716435,3175,3185,3185,3175,29066
20230613,101700,6052267135,3180,3185,3190,3180,30503
20230613,101600,5955128290,3185,3195,3200,3185,17632
20230613,101500,5898823880,3200,3200,3200,3195,44776
20230613,101400,5755604880,3200,3185,3200,3185,38468
20230613,101300,5632784115,3185,3190,3190,3185,28135
20230613,101200,5543087890,3190,3190,3190,3185,16188
20230613,101100,5491512965,3185,3190,3195,3185,25327
20230613,101000,5410732420,3185,3180,3190,3175,37265
20230613,100900,5292095175,3180,3155,3180,3150,113776
20230613,100800,4931598740,3155,3145,3155,3145,44613
20230613,100700,4791065100,3150,3145,3150,3145,9554
20230613,100600,4760983160,3145,3145,3150,3140,19219
20230613,100500,4700535915,3140,3145,3145,3140,22642
20230613,100400,4629332680,3145,3140,3145,3140,11452
20230613,100300,4593327165,3145,3145,3150,3140,24092
20230613,100200,4517571640,3145,3135,3150,3135,34385
20230613,100100,4409566940,3140,3135,3140,3135,12996
20230613,100000,4368763050,3140,3135,3140,3135,14117
20230613,095900,4324450330,3135,3140,3145,3130,29380
20230613,095800,4232277435,3140,3140,3150,3140,61044
20230613,095700,4040111405,3145,3145,3150,3140,25719
20230613,095600,3959184780,3150,3140,3150,3140,87174
20230613,095500,3684746625,3145,3140,3145,3140,10210
20230613,095400,3652663030,3140,3135,3145,3135,21286
20230613,095300,3585824545,3135,3140,3140,3135,17117
20230613,095200,3532096055,3135,3125,3140,3125,40828
20230613,095100,3404159830,3125,3120,3130,3120,21064
20230613,095000,3338347120,3120,3120,3125,3115,21091
20230613,094900,3272560480,3120,3120,3125,3120,11811
20230613,094800,3235680105,3120,3110,3125,3110,20745
20230613,094700,3171015130,3110,3115,3120,3110,12978
20230613,094600,3130619320,3115,3115,3115,3105,9446
20230613,094500,3101230220,3115,3120,3125,3100,33863
20230613,094400,2995777590,3125,3125,3125,3120,13344
20230613,094300,2954119540,3125,3120,3125,3115,14562
20230613,094200,2908681080,3120,3120,3120,3115,20512
20230613,094100,2844700955,3115,3120,3120,3110,14633
20230613,094000,2799107510,3115,3110,3120,3110,10696
20230613,093900,2765782970,3110,3115,3120,3110,12605
20230613,093800,2726530070,3115,3125,3125,3110,18748
20230613,093700,2668035790,3120,3130,3130,3120,14730
20230613,093600,2621995320,3125,3125,3130,3120,12944
20230613,093500,2581523495,3125,3120,3130,3120,19687
20230613,093400,2519991270,3125,3125,3130,3120,12833
20230613,093300,2479905495,3125,3140,3140,3120,12334
20230613,093200,2441288640,3135,3115,3140,3110,82451
20230613,093100,2183656190,3115,3110,3115,3110,13968
20230613,093000,2140169060,3115,3110,3115,3105,21840
20230613,092900,2072186740,3110,3115,3115,3105,19362
20230613,092800,2011915650,3110,3110,3115,3110,16227
20230613,092700,1961433180,3115,3105,3115,3100,22288
20230613,092600,1892161280,3105,3080,3105,3075,113850
20230613,092500,1540019885,3080,3075,3080,3070,7186
20230613,092400,1517925845,3070,3075,3075,3070,15022
20230613,092300,1471733635,3070,3070,3075,3065,13278
20230613,092200,1430970440,3070,3075,3080,3070,16882
20230613,092100,1379099005,3075,3075,3080,3075,3106
20230613,092000,1369547675,3075,3080,3080,3075,15214
20230613,091900,1322736035,3075,3070,3075,3070,52135
20230613,091800,1162564130,3065,3060,3070,3060,36965
20230613,091700,1049356980,3055,3055,3060,3055,11614
20230613,091600,1013872860,3055,3050,3060,3050,13379
20230613,091500,972999880,3050,3050,3055,3050,10419
20230613,091400,941183035,3050,3055,3055,3050,2679
20230613,091300,932998735,3055,3055,3055,3050,8480
20230613,091200,907112720,3060,3050,3060,3050,8844
20230613,091100,880101025,3050,3040,3055,3040,37351
20230613,091000,766197690,3040,3040,3045,3040,5964
20230613,090900,748058580,3040,3040,3045,3035,6415
20230613,090800,728531940,3040,3045,3050,3035,17844
20230613,090700,674282685,3045,3050,3055,3045,17004
20230613,090600,622452600,3050,3060,3060,3050,13850
20230613,090500,580175650,3060,3070,3070,3055,13664
20230613,090400,538274815,3070,3070,3075,3065,24345
20230613,090300,463547480,3065,3050,3070,3045,59625
20230613,090200,281300905,3050,3045,3050,3040,9628
20230613,090100,251964240,3040,3030,3050,3030,59998
20230613,090000,69338720,3030,3030,3035,3025,22883