stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204300,315936160,2825,2825,2825,2825,1081
20230615,204200,315936160,2825,2825,2825,2825,0
20230615,204100,315936160,2825,2825,2825,2825,0
20230615,204000,315936160,2825,2825,2825,2825,0
20230615,203900,315936160,2825,2825,2825,2825,0
20230615,203800,315936160,2825,2825,2825,2825,0
20230615,203700,315936160,2825,2825,2825,2825,0
20230615,203600,315936160,2825,2825,2825,2825,0
20230615,203500,315936160,2825,2825,2825,2825,0
20230615,203400,315936160,2825,2825,2825,2825,0
20230615,203300,315936160,2825,2825,2825,2825,0
20230615,203200,315936160,2825,2825,2825,2825,0
20230615,203100,315936160,2825,2825,2825,2825,0
20230615,203000,315936160,2825,2825,2825,2825,0
20230615,202900,315936160,2825,2825,2825,2825,0
20230615,202800,315936160,2825,2825,2825,2825,0
20230615,202700,315936160,2825,2825,2825,2825,0
20230615,202600,315936160,2825,2825,2825,2825,0
20230615,202500,315936160,2825,2825,2825,2825,0
20230615,202400,315936160,2825,2825,2825,2825,0
20230615,202300,315936160,2825,2825,2825,2825,0
20230615,202200,315936160,2825,2825,2825,2825,0
20230615,202100,315936160,2825,2825,2825,2825,0
20230615,202000,315936160,2825,2825,2825,2825,0
20230615,201900,315936160,2825,2825,2825,2825,0
20230615,201800,315936160,2825,2825,2825,2825,0
20230615,201700,315936160,2825,2825,2825,2825,0
20230615,201600,315936160,2825,2825,2825,2825,0
20230615,201500,315936160,2825,2825,2825,2825,0
20230615,201400,315936160,2825,2825,2825,2825,0
20230615,201300,315936160,2825,2825,2825,2825,1081
20230615,201200,315936160,2825,2825,2825,2825,0
20230615,201100,315936160,2825,2825,2825,2825,0
20230615,201000,315936160,2825,2825,2825,2825,0
20230615,200900,315936160,2825,2825,2825,2825,0
20230615,200800,315936160,2825,2825,2825,2825,0
20230615,200700,315936160,2825,2825,2825,2825,0
20230615,200600,315936160,2825,2825,2825,2825,0
20230615,200500,315936160,2825,2825,2825,2825,0
20230615,200400,315936160,2825,2825,2825,2825,0
20230615,200300,315936160,2825,2825,2825,2825,0
20230615,200200,315936160,2825,2825,2825,2825,0
20230615,200100,315936160,2825,2825,2825,2825,0
20230615,200000,315936160,2825,2825,2825,2825,0
20230615,195900,315936160,2825,2825,2825,2825,0
20230615,195800,315936160,2825,2825,2825,2825,0
20230615,195700,315936160,2825,2825,2825,2825,0
20230615,195600,315936160,2825,2825,2825,2825,0
20230615,195500,315936160,2825,2825,2825,2825,0
20230615,195400,315936160,2825,2825,2825,2825,0
20230615,195300,315936160,2825,2825,2825,2825,0
20230615,195200,315936160,2825,2825,2825,2825,0
20230615,195100,315936160,2825,2825,2825,2825,0
20230615,195000,315936160,2825,2825,2825,2825,0
20230615,194900,315936160,2825,2825,2825,2825,0
20230615,194800,315936160,2825,2825,2825,2825,0
20230615,194700,315936160,2825,2825,2825,2825,0
20230615,194600,315936160,2825,2825,2825,2825,0
20230615,194500,315936160,2825,2825,2825,2825,0
20230615,194400,315936160,2825,2825,2825,2825,0
20230615,194300,315936160,2825,2825,2825,2825,1081
20230615,194200,315936160,2825,2825,2825,2825,0
20230615,194100,315936160,2825,2825,2825,2825,0
20230615,194000,315936160,2825,2825,2825,2825,0
20230615,193900,315936160,2825,2825,2825,2825,0
20230615,193800,315936160,2825,2825,2825,2825,0
20230615,193700,315936160,2825,2825,2825,2825,0
20230615,193600,315936160,2825,2825,2825,2825,0
20230615,193500,315936160,2825,2825,2825,2825,0
20230615,193400,315936160,2825,2825,2825,2825,0
20230615,193300,315936160,2825,2825,2825,2825,0
20230615,193200,315936160,2825,2825,2825,2825,0
20230615,193100,315936160,2825,2825,2825,2825,0
20230615,193000,315936160,2825,2825,2825,2825,0
20230615,192900,315936160,2825,2825,2825,2825,0
20230615,192800,315936160,2825,2825,2825,2825,0
20230615,192700,315936160,2825,2825,2825,2825,0
20230615,192600,315936160,2825,2825,2825,2825,0
20230615,192500,315936160,2825,2825,2825,2825,0
20230615,192400,315936160,2825,2825,2825,2825,0
20230615,192300,315936160,2825,2825,2825,2825,0
20230615,192200,315936160,2825,2825,2825,2825,0
20230615,192100,315936160,2825,2825,2825,2825,0
20230615,192000,315936160,2825,2825,2825,2825,0
20230615,191900,315936160,2825,2825,2825,2825,0
20230615,191800,315936160,2825,2825,2825,2825,0
20230615,191700,315936160,2825,2825,2825,2825,0
20230615,191600,315936160,2825,2825,2825,2825,0
20230615,191500,315936160,2825,2825,2825,2825,0
20230615,191400,315936160,2825,2825,2825,2825,0
20230615,191300,315936160,2825,2825,2825,2825,1081
20230615,191200,315936160,2825,2825,2825,2825,0
20230615,191100,315936160,2825,2825,2825,2825,0
20230615,191000,315936160,2825,2825,2825,2825,0
20230615,190900,315936160,2825,2825,2825,2825,0
20230615,190800,315936160,2825,2825,2825,2825,0
20230615,190700,315936160,2825,2825,2825,2825,0
20230615,190600,315936160,2825,2825,2825,2825,0
20230615,190500,315936160,2825,2825,2825,2825,0
20230615,190400,315936160,2825,2825,2825,2825,0
20230615,190300,315936160,2825,2825,2825,2825,0
20230615,190200,315936160,2825,2825,2825,2825,0
20230615,190100,315936160,2825,2825,2825,2825,0
20230615,190000,315936160,2825,2825,2825,2825,0
20230615,185900,315936160,2825,2825,2825,2825,0
20230615,185800,315936160,2825,2825,2825,2825,0
20230615,185700,315936160,2825,2825,2825,2825,0
20230615,185600,315936160,2825,2825,2825,2825,0
20230615,185500,315936160,2825,2825,2825,2825,0
20230615,185400,315936160,2825,2825,2825,2825,0
20230615,185300,315936160,2825,2825,2825,2825,0
20230615,185200,315936160,2825,2825,2825,2825,0
20230615,185100,315936160,2825,2825,2825,2825,0
20230615,185000,315936160,2825,2825,2825,2825,0
20230615,184900,315936160,2825,2825,2825,2825,0
20230615,184800,315936160,2825,2825,2825,2825,0
20230615,184700,315936160,2825,2825,2825,2825,0
20230615,184600,315936160,2825,2825,2825,2825,0
20230615,184500,315936160,2825,2825,2825,2825,0
20230615,184400,315936160,2825,2825,2825,2825,0
20230615,184300,315936160,2825,2825,2825,2825,1081
20230615,184200,315936160,2825,2825,2825,2825,0
20230615,184100,315936160,2825,2825,2825,2825,0
20230615,184000,315936160,2825,2825,2825,2825,0
20230615,183900,315936160,2825,2825,2825,2825,0
20230615,183800,315936160,2825,2825,2825,2825,0
20230615,183700,315936160,2825,2825,2825,2825,0
20230615,183600,315936160,2825,2825,2825,2825,0
20230615,183500,315936160,2825,2825,2825,2825,0
20230615,183400,315936160,2825,2825,2825,2825,0
20230615,183300,315936160,2825,2825,2825,2825,0
20230615,183200,315936160,2825,2825,2825,2825,0
20230615,183100,315936160,2825,2825,2825,2825,0
20230615,183000,315936160,2825,2825,2825,2825,0
20230615,182900,315936160,2825,2825,2825,2825,0
20230615,182800,315936160,2825,2825,2825,2825,0
20230615,182700,315936160,2825,2825,2825,2825,0
20230615,182600,315936160,2825,2825,2825,2825,0
20230615,182500,315936160,2825,2825,2825,2825,0
20230615,182400,315936160,2825,2825,2825,2825,0
20230615,182300,315936160,2825,2825,2825,2825,0
20230615,182200,315936160,2825,2825,2825,2825,0
20230615,182100,315936160,2825,2825,2825,2825,0
20230615,182000,315936160,2825,2825,2825,2825,0
20230615,181900,315936160,2825,2825,2825,2825,0
20230615,181800,315936160,2825,2825,2825,2825,0
20230615,181700,315936160,2825,2825,2825,2825,0
20230615,181600,315936160,2825,2825,2825,2825,0
20230615,181500,315936160,2825,2825,2825,2825,0
20230615,181400,315936160,2825,2825,2825,2825,0
20230615,181300,315936160,2825,2825,2825,2825,1081
20230615,181200,315936160,2825,2825,2825,2825,0
20230615,181100,315936160,2825,2825,2825,2825,0
20230615,181000,315936160,2825,2825,2825,2825,0
20230615,180900,315936160,2825,2825,2825,2825,0
20230615,180800,315936160,2825,2825,2825,2825,0
20230615,180700,315936160,2825,2825,2825,2825,0
20230615,180600,315936160,2825,2825,2825,2825,0
20230615,180500,315936160,2825,2825,2825,2825,0
20230615,180400,315936160,2825,2825,2825,2825,0
20230615,180300,315936160,2825,2825,2825,2825,0
20230615,180200,315936160,2825,2825,2825,2825,0
20230615,180100,315936160,2825,2825,2825,2825,0
20230615,180000,315936160,2825,2825,2825,2825,0
20230615,175900,315936160,2825,2825,2825,2825,0
20230615,175800,315936160,2825,2825,2825,2825,0
20230615,175700,315936160,2825,2825,2825,2825,0
20230615,175600,315936160,2825,2825,2825,2825,0
20230615,175500,315936160,2825,2825,2825,2825,0
20230615,175400,315936160,2825,2825,2825,2825,0
20230615,175300,315936160,2825,2825,2825,2825,0
20230615,175200,315936160,2825,2825,2825,2825,0
20230615,175100,315936160,2825,2825,2825,2825,0
20230615,175000,315936160,2825,2825,2825,2825,0
20230615,174900,315936160,2825,2825,2825,2825,0
20230615,174800,315936160,2825,2825,2825,2825,0
20230615,174700,315936160,2825,2825,2825,2825,0
20230615,174600,315936160,2825,2825,2825,2825,0
20230615,174500,315936160,2825,2825,2825,2825,0
20230615,174400,315936160,2825,2825,2825,2825,0
20230615,174300,315936160,2825,2825,2825,2825,1081
20230615,174200,315936160,2825,2825,2825,2825,0
20230615,174100,315936160,2825,2825,2825,2825,0
20230615,174000,315936160,2825,2825,2825,2825,0
20230615,173900,315936160,2825,2825,2825,2825,0
20230615,173800,315936160,2825,2825,2825,2825,0
20230615,173700,315936160,2825,2825,2825,2825,0
20230615,173600,315936160,2825,2825,2825,2825,0
20230615,173500,315936160,2825,2825,2825,2825,0
20230615,173400,315936160,2825,2825,2825,2825,0
20230615,173300,315936160,2825,2825,2825,2825,0
20230615,173200,315936160,2825,2825,2825,2825,0
20230615,173100,315936160,2825,2825,2825,2825,0
20230615,173000,315936160,2825,2825,2825,2825,0
20230615,172900,315936160,2825,2825,2825,2825,0
20230615,172800,315936160,2825,2825,2825,2825,0
20230615,172700,315936160,2825,2825,2825,2825,0
20230615,172600,315936160,2825,2825,2825,2825,0
20230615,172500,315936160,2825,2825,2825,2825,0
20230615,172400,315936160,2825,2825,2825,2825,0
20230615,172300,315936160,2825,2825,2825,2825,0
20230615,172200,315936160,2825,2825,2825,2825,0
20230615,172100,315936160,2825,2825,2825,2825,0
20230615,172000,315936160,2825,2825,2825,2825,0
20230615,171900,315936160,2825,2825,2825,2825,0
20230615,171800,315936160,2825,2825,2825,2825,0
20230615,171700,315936160,2825,2825,2825,2825,0
20230615,171600,315936160,2825,2825,2825,2825,0
20230615,171500,315936160,2825,2825,2825,2825,0
20230615,171400,315936160,2825,2825,2825,2825,0
20230615,171300,315936160,2825,2825,2825,2825,1081
20230615,171200,315936160,2825,2825,2825,2825,0
20230615,171100,315936160,2825,2825,2825,2825,0
20230615,171000,315936160,2825,2825,2825,2825,0
20230615,170900,315936160,2825,2825,2825,2825,0
20230615,170800,315936160,2825,2825,2825,2825,0
20230615,170700,315936160,2825,2825,2825,2825,0
20230615,170600,315936160,2825,2825,2825,2825,0
20230615,170500,315936160,2825,2825,2825,2825,0
20230615,170400,315936160,2825,2825,2825,2825,0
20230615,170300,315936160,2825,2825,2825,2825,0
20230615,170200,315936160,2825,2825,2825,2825,0
20230615,170100,315936160,2825,2825,2825,2825,0
20230615,170000,315936160,2825,2825,2825,2825,0
20230615,165900,315936160,2825,2825,2825,2825,0
20230615,165800,315936160,2825,2825,2825,2825,0
20230615,165700,315936160,2825,2825,2825,2825,0
20230615,165600,315936160,2825,2825,2825,2825,0
20230615,165500,315936160,2825,2825,2825,2825,0
20230615,165400,315936160,2825,2825,2825,2825,0
20230615,165300,315936160,2825,2825,2825,2825,0
20230615,165200,315936160,2825,2825,2825,2825,0
20230615,165100,315936160,2825,2825,2825,2825,0
20230615,165000,315936160,2825,2825,2825,2825,0
20230615,164900,315936160,2825,2825,2825,2825,0
20230615,164800,315936160,2825,2825,2825,2825,0
20230615,164700,315936160,2825,2825,2825,2825,0
20230615,164600,315936160,2825,2825,2825,2825,0
20230615,164500,315936160,2825,2825,2825,2825,0
20230615,164400,315936160,2825,2825,2825,2825,0
20230615,164300,315936160,2825,2825,2825,2825,1081
20230615,164200,315936160,2825,2825,2825,2825,0
20230615,164100,315936160,2825,2825,2825,2825,0
20230615,164000,315936160,2825,2825,2825,2825,0
20230615,163900,315936160,2825,2825,2825,2825,0
20230615,163800,315936160,2825,2825,2825,2825,0
20230615,163700,315936160,2825,2825,2825,2825,0
20230615,163600,315936160,2825,2825,2825,2825,0
20230615,163500,315936160,2825,2825,2825,2825,0
20230615,163400,315936160,2825,2825,2825,2825,0
20230615,163300,315936160,2825,2825,2825,2825,0
20230615,163200,315936160,2825,2825,2825,2825,0
20230615,163100,315936160,2825,2825,2825,2825,0
20230615,163000,315936160,2825,2825,2825,2825,0
20230615,162900,315936160,2825,2825,2825,2825,0
20230615,162800,315936160,2825,2825,2825,2825,0
20230615,162700,315936160,2825,2825,2825,2825,0
20230615,162600,315936160,2825,2825,2825,2825,0
20230615,162500,315936160,2825,2825,2825,2825,0
20230615,162400,315936160,2825,2825,2825,2825,0
20230615,162300,315936160,2825,2825,2825,2825,0
20230615,162200,315936160,2825,2825,2825,2825,0
20230615,162100,315936160,2825,2825,2825,2825,0
20230615,162000,315936160,2825,2825,2825,2825,0
20230615,161900,315936160,2825,2825,2825,2825,0
20230615,161800,315936160,2825,2825,2825,2825,0
20230615,161700,315936160,2825,2825,2825,2825,0
20230615,161600,315936160,2825,2825,2825,2825,0
20230615,161500,315936160,2825,2825,2825,2825,0
20230615,161400,315936160,2825,2825,2825,2825,0
20230615,161300,315936160,2825,2825,2825,2825,1081
20230615,161200,315936160,2825,2825,2825,2825,0
20230615,161100,315936160,2825,2825,2825,2825,0
20230615,161000,315936160,2825,2825,2825,2825,0
20230615,160900,315936160,2825,2825,2825,2825,0
20230615,160800,315936160,2825,2825,2825,2825,0
20230615,160700,315936160,2825,2825,2825,2825,0
20230615,160600,315936160,2825,2825,2825,2825,0
20230615,160500,315936160,2825,2825,2825,2825,0
20230615,160400,315936160,2825,2825,2825,2825,0
20230615,160300,315936160,2825,2825,2825,2825,0
20230615,160200,315936160,2825,2825,2825,2825,0
20230615,160100,315936160,2825,2825,2825,2825,0
20230615,160000,315936160,2825,2825,2825,2825,0
20230615,155900,315936160,2825,2825,2825,2825,0
20230615,155800,315936160,2825,2825,2825,2825,0
20230615,155700,315936160,2825,2825,2825,2825,0
20230615,155600,315936160,2825,2825,2825,2825,0
20230615,155500,315936160,2825,2825,2825,2825,0
20230615,155400,315936160,2825,2825,2825,2825,0
20230615,155300,315936160,2825,2825,2825,2825,0
20230615,155200,315936160,2825,2825,2825,2825,0
20230615,155100,315936160,2825,2825,2825,2825,0
20230615,155000,315936160,2825,2825,2825,2825,0
20230615,154900,315936160,2825,2825,2825,2825,0
20230615,154800,315936160,2825,2825,2825,2825,0
20230615,154700,315936160,2825,2825,2825,2825,0
20230615,154600,315936160,2825,2825,2825,2825,0
20230615,154500,315936160,2825,2825,2825,2825,0
20230615,154400,315936160,2825,2825,2825,2825,0
20230615,154300,315936160,2825,2825,2825,2825,1081
20230615,154200,315936160,2825,2825,2825,2825,0
20230615,154100,315936160,2825,2825,2825,2825,0
20230615,154000,315936160,2825,2825,2825,2825,0
20230615,153900,315936160,2825,2825,2825,2825,0
20230615,153800,315936160,2825,2825,2825,2825,0
20230615,153700,315936160,2825,2825,2825,2825,0
20230615,153600,315936160,2825,2825,2825,2825,0
20230615,153500,315936160,2825,2825,2825,2825,0
20230615,153400,315936160,2825,2825,2825,2825,0
20230615,153300,315936160,2825,2825,2825,2825,0
20230615,153200,315936160,2825,2825,2825,2825,0
20230615,153100,315936160,2825,2825,2825,2825,0
20230615,153000,315936160,2825,2825,2825,2825,1081
20230615,152900,312882335,2825,2825,2825,2825,0
20230615,152800,312882335,2825,2825,2825,2825,0
20230615,152700,312882335,2825,2825,2825,2825,0
20230615,152600,312882335,2825,2825,2825,2825,0
20230615,152500,312882335,2825,2825,2825,2825,0
20230615,152400,312882335,2825,2825,2825,2825,0
20230615,152300,312882335,2825,2825,2825,2825,0
20230615,152200,312882335,2825,2825,2825,2825,0
20230615,152100,312882335,2825,2825,2825,2825,0
20230615,152000,312882335,2825,2825,2825,2825,0
20230615,151900,312882335,2825,2825,2825,2825,53
20230615,151800,312732610,2850,2850,2850,2850,0
20230615,151700,312732610,2850,2835,2850,2835,1765
20230615,151600,307728820,2835,2835,2835,2835,0
20230615,151500,307728820,2835,2835,2835,2835,100
20230615,151400,307445320,2835,2835,2835,2835,1
20230615,151300,307442485,2815,2815,2815,2815,0
20230615,151200,307442485,2815,2825,2825,2815,1000
20230615,151100,304621625,2835,2835,2835,2835,0
20230615,151000,304621625,2835,2835,2835,2835,0
20230615,150900,304621625,2835,2835,2835,2835,0
20230615,150800,304621625,2835,2835,2835,2835,0
20230615,150700,304621625,2835,2835,2835,2835,0
20230615,150600,304621625,2835,2830,2835,2820,37
20230615,150500,304516970,2830,2830,2830,2830,0
20230615,150400,304516970,2830,2830,2830,2830,570
20230615,150300,302903870,2850,2850,2850,2850,4
20230615,150200,302892470,2850,2845,2850,2845,100
20230615,150100,302607515,2850,2850,2850,2850,5
20230615,150000,302593265,2850,2850,2850,2840,256
20230615,145900,301865660,2850,2865,2865,2850,183
20230615,145800,301342610,2865,2865,2865,2865,1090
20230615,145700,298219760,2855,2845,2855,2845,1668
20230615,145600,293468705,2840,2840,2840,2840,736
20230615,145500,291378465,2840,2840,2840,2835,5
20230615,145400,291364280,2835,2835,2835,2835,84
20230615,145300,291126140,2835,2835,2835,2835,8
20230615,145200,291103460,2835,2830,2835,2830,1308
20230615,145100,287401780,2830,2825,2830,2825,303
20230615,145000,286544790,2830,2830,2830,2830,224
20230615,144900,285910870,2830,2830,2830,2830,914
20230615,144800,283324250,2825,2825,2825,2825,23
20230615,144700,283259275,2825,2825,2825,2825,1014
20230615,144600,280394725,2825,2825,2825,2825,0
20230615,144500,280394725,2825,2820,2825,2820,16
20230615,144400,280349600,2815,2815,2815,2815,324
20230615,144300,279437540,2815,2815,2815,2815,100
20230615,144200,279156040,2815,2815,2815,2815,7
20230615,144100,279136335,2815,2815,2815,2815,200
20230615,144000,278573335,2815,2820,2820,2815,310
20230615,143900,277699685,2830,2830,2830,2830,0
20230615,143800,277699685,2830,2830,2830,2830,0
20230615,143700,277699685,2830,2830,2830,2830,0
20230615,143600,277699685,2830,2830,2830,2830,0
20230615,143500,277699685,2830,2830,2830,2830,0
20230615,143400,277699685,2830,2830,2830,2830,0
20230615,143300,277699685,2830,2830,2830,2830,0
20230615,143200,277699685,2830,2830,2830,2830,0
20230615,143100,277699685,2830,2830,2830,2830,7
20230615,143000,277679875,2805,2805,2805,2805,1
20230615,142900,277677070,2805,2810,2810,2805,1659
20230615,142800,273022575,2810,2810,2810,2810,0
20230615,142700,273022575,2810,2810,2810,2810,100
20230615,142600,272741575,2835,2815,2835,2815,40
20230615,142500,272628445,2810,2810,2810,2810,0
20230615,142400,272628445,2810,2810,2810,2810,0
20230615,142300,272628445,2810,2815,2815,2810,96
20230615,142200,272358210,2820,2815,2820,2815,400
20230615,142100,271231210,2815,2815,2815,2815,300
20230615,142000,270386710,2815,2835,2835,2815,501
20230615,141900,268976375,2815,2815,2815,2815,249
20230615,141800,268275440,2815,2815,2815,2815,0
20230615,141700,268275440,2815,2815,2815,2815,0
20230615,141600,268275440,2815,2815,2815,2815,1
20230615,141500,268272625,2805,2805,2805,2805,0
20230615,141400,268272625,2805,2805,2805,2805,0
20230615,141300,268272625,2805,2805,2805,2805,0
20230615,141200,268272625,2805,2810,2810,2805,403
20230615,141100,267141710,2815,2815,2815,2815,0
20230615,141000,267141710,2815,2815,2815,2815,80
20230615,140900,266916510,2815,2820,2820,2815,30
20230615,140800,266831985,2820,2820,2820,2820,10
20230615,140700,266803785,2820,2820,2820,2820,475
20230615,140600,265464285,2840,2840,2840,2840,0
20230615,140500,265464285,2840,2840,2840,2840,0
20230615,140400,265464285,2840,2840,2840,2840,0
20230615,140300,265464285,2840,2840,2840,2840,0
20230615,140200,265464285,2840,2840,2840,2840,0
20230615,140100,265464285,2840,2840,2840,2840,15
20230615,140000,265421685,2840,2840,2840,2840,150
20230615,135900,264995685,2840,2840,2840,2840,0
20230615,135800,264995685,2840,2840,2840,2840,0
20230615,135700,264995685,2840,2840,2840,2840,0
20230615,135600,264995685,2840,2840,2840,2840,0
20230615,135500,264995685,2840,2840,2840,2840,0
20230615,135400,264995685,2840,2840,2840,2840,1
20230615,135300,264992845,2815,2830,2830,2815,4225
20230615,135200,253090310,2820,2820,2820,2820,0
20230615,135100,253090310,2820,2825,2825,2820,330
20230615,135000,252159685,2825,2825,2825,2825,0
20230615,134900,252159685,2825,2825,2825,2825,125
20230615,134800,251806560,2840,2835,2840,2835,2003
20230615,134700,246122160,2835,2835,2835,2835,0
20230615,134600,246122160,2835,2835,2835,2835,1
20230615,134500,246119325,2820,2820,2820,2820,0
20230615,134400,246119325,2820,2820,2820,2820,0
20230615,134300,246119325,2820,2820,2820,2820,0
20230615,134200,246119325,2820,2820,2820,2820,13
20230615,134100,246082665,2820,2820,2820,2820,0
20230615,134000,246082665,2820,2820,2820,2820,33
20230615,133900,245989605,2825,2825,2825,2825,0
20230615,133800,245989605,2825,2825,2825,2825,0
20230615,133700,245989605,2825,2825,2825,2825,156
20230615,133600,245548905,2825,2825,2825,2825,0
20230615,133500,245548905,2825,2825,2825,2825,0
20230615,133400,245548905,2825,2825,2825,2825,0
20230615,133300,245548905,2825,2825,2825,2825,0
20230615,133200,245548905,2825,2825,2825,2825,50
20230615,133100,245407655,2825,2825,2825,2825,80
20230615,133000,245181655,2825,2825,2825,2825,0
20230615,132900,245181655,2825,2825,2825,2825,0
20230615,132800,245181655,2825,2825,2825,2825,2270
20230615,132700,238768905,2825,2825,2825,2825,0
20230615,132600,238768905,2825,2825,2825,2825,0
20230615,132500,238768905,2825,2825,2825,2825,0
20230615,132400,238768905,2825,2825,2825,2825,0
20230615,132300,238768905,2825,2825,2825,2825,8
20230615,132200,238746305,2840,2840,2840,2840,0
20230615,132100,238746305,2840,2840,2840,2840,0
20230615,132000,238746305,2840,2840,2840,2840,11
20230615,131900,238715065,2835,2835,2835,2835,600
20230615,131800,237014065,2835,2835,2835,2835,0
20230615,131700,237014065,2835,2835,2835,2835,0
20230615,131600,237014065,2835,2835,2835,2830,500
20230615,131500,235597175,2835,2835,2835,2835,500
20230615,131400,234179675,2840,2840,2840,2840,0
20230615,131300,234179675,2840,2840,2840,2840,0
20230615,131200,234179675,2840,2840,2840,2840,0
20230615,131100,234179675,2840,2840,2840,2840,0
20230615,131000,234179675,2840,2840,2840,2840,0
20230615,130900,234179675,2840,2840,2840,2840,800
20230615,130800,231907675,2840,2840,2840,2840,0
20230615,130700,231907675,2840,2840,2840,2840,0
20230615,130600,231907675,2840,2840,2840,2840,0
20230615,130500,231907675,2840,2840,2840,2840,0
20230615,130400,231907675,2840,2840,2840,2840,0
20230615,130300,231907675,2840,2840,2840,2840,0
20230615,130200,231907675,2840,2840,2840,2840,0
20230615,130100,231907675,2840,2840,2840,2840,0
20230615,130000,231907675,2840,2840,2840,2840,0
20230615,125900,231907675,2840,2840,2840,2840,5
20230615,125800,231893475,2840,2840,2840,2840,0
20230615,125700,231893475,2840,2840,2840,2840,0
20230615,125600,231893475,2840,2815,2840,2815,4000
20230615,125500,220550425,2805,2805,2805,2805,0
20230615,125400,220550425,2805,2805,2805,2805,358
20230615,125300,219546235,2805,2805,2805,2805,0
20230615,125200,219546235,2805,2805,2805,2805,737
20230615,125100,217478950,2835,2835,2835,2835,0
20230615,125000,217478950,2835,2830,2835,2830,2033
20230615,124900,211715500,2835,2800,2835,2800,1500
20230615,124800,207479200,2800,2800,2800,2800,125
20230615,124700,207129200,2800,2800,2800,2800,0
20230615,124600,207129200,2800,2800,2800,2800,0
20230615,124500,207129200,2800,2800,2800,2800,0
20230615,124400,207129200,2800,2795,2800,2795,300
20230615,124300,206290020,2795,2795,2795,2795,0
20230615,124200,206290020,2795,2795,2795,2795,7
20230615,124100,206270455,2795,2795,2795,2795,0
20230615,124000,206270455,2795,2790,2795,2790,29
20230615,123900,206189445,2785,2785,2785,2785,0
20230615,123800,206189445,2785,2785,2785,2785,0
20230615,123700,206189445,2785,2785,2785,2785,236
20230615,123600,205532185,2790,2790,2790,2790,0
20230615,123500,205532185,2790,2790,2790,2790,0
20230615,123400,205532185,2790,2790,2790,2790,0
20230615,123300,205532185,2790,2790,2790,2790,0
20230615,123200,205532185,2790,2790,2790,2790,0
20230615,123100,205532185,2790,2790,2790,2790,0
20230615,123000,205532185,2790,2790,2790,2790,14
20230615,122900,205493125,2790,2790,2790,2790,335
20230615,122800,204558475,2790,2790,2790,2790,35
20230615,122700,204460825,2795,2795,2795,2795,0
20230615,122600,204460825,2795,2795,2795,2795,0
20230615,122500,204460825,2795,2795,2795,2795,0
20230615,122400,204460825,2795,2795,2795,2795,0
20230615,122300,204460825,2795,2795,2795,2795,0
20230615,122200,204460825,2795,2795,2795,2795,0
20230615,122100,204460825,2795,2795,2795,2795,5
20230615,122000,204446850,2790,2790,2790,2790,0
20230615,121900,204446850,2790,2795,2795,2790,190
20230615,121800,203916730,2795,2795,2795,2795,6
20230615,121700,203899960,2795,2795,2795,2795,148
20230615,121600,203486300,2795,2795,2795,2795,1004
20230615,121500,200680120,2790,2795,2795,2790,106
20230615,121400,200384350,2790,2790,2790,2790,453
20230615,121300,199120480,2790,2790,2790,2790,0
20230615,121200,199120480,2790,2790,2790,2790,0
20230615,121100,199120480,2790,2790,2790,2790,0
20230615,121000,199120480,2790,2790,2790,2790,4
20230615,120900,199109320,2790,2790,2790,2790,0
20230615,120800,199109320,2790,2790,2790,2790,0
20230615,120700,199109320,2790,2790,2790,2790,4
20230615,120600,199098160,2770,2785,2785,2770,319
20230615,120500,198212875,2790,2795,2795,2790,6
20230615,120400,198196130,2795,2795,2795,2795,0
20230615,120300,198196130,2795,2795,2795,2795,3
20230615,120200,198187745,2795,2795,2795,2795,0
20230615,120100,198187745,2795,2795,2795,2795,5
20230615,120000,198173770,2785,2785,2785,2785,8
20230615,115900,198151490,2785,2785,2785,2785,0
20230615,115800,198151490,2785,2785,2785,2785,0
20230615,115700,198151490,2785,2785,2785,2785,0
20230615,115600,198151490,2785,2785,2785,2785,0
20230615,115500,198151490,2785,2785,2785,2785,1
20230615,115400,198148705,2785,2785,2785,2785,0
20230615,115300,198148705,2785,2785,2785,2785,0
20230615,115200,198148705,2785,2785,2785,2785,0
20230615,115100,198148705,2785,2785,2785,2785,501
20230615,115000,196753420,2775,2775,2775,2775,0
20230615,114900,196753420,2775,2775,2775,2775,0
20230615,114800,196753420,2775,2775,2775,2775,0
20230615,114700,196753420,2775,2785,2785,2775,1787
20230615,114600,191793560,2785,2785,2785,2785,1036
20230615,114500,188908300,2785,2785,2785,2785,0
20230615,114400,188908300,2785,2785,2785,2785,0
20230615,114300,188908300,2785,2785,2785,2785,0
20230615,114200,188908300,2785,2785,2785,2785,0
20230615,114100,188908300,2785,2785,2785,2785,0
20230615,114000,188908300,2785,2785,2785,2785,1
20230615,113900,188905515,2785,2785,2785,2785,0
20230615,113800,188905515,2785,2785,2785,2785,0
20230615,113700,188905515,2785,2785,2785,2785,50
20230615,113600,188766265,2785,2785,2785,2785,0
20230615,113500,188766265,2785,2785,2785,2785,0
20230615,113400,188766265,2785,2785,2785,2785,0
20230615,113300,188766265,2785,2785,2785,2785,0
20230615,113200,188766265,2785,2785,2785,2785,0
20230615,113100,188766265,2785,2785,2785,2785,87
20230615,113000,188523970,2785,2785,2785,2785,0
20230615,112900,188523970,2785,2785,2785,2785,0
20230615,112800,188523970,2785,2785,2785,2785,1
20230615,112700,188521185,2770,2770,2770,2770,0
20230615,112600,188521185,2770,2770,2770,2770,0
20230615,112500,188521185,2770,2775,2775,2770,1041
20230615,112400,185637385,2775,2775,2775,2775,110
20230615,112300,185332135,2775,2775,2775,2775,0
20230615,112200,185332135,2775,2775,2775,2775,0
20230615,112100,185332135,2775,2775,2775,2775,0
20230615,112000,185332135,2775,2775,2775,2775,0
20230615,111900,185332135,2775,2775,2775,2775,559
20230615,111800,183780910,2770,2770,2770,2770,0
20230615,111700,183780910,2770,2770,2770,2770,1005
20230615,111600,180997060,2770,2770,2770,2770,5
20230615,111500,180983210,2770,2770,2770,2770,24
20230615,111400,180916730,2770,2770,2770,2770,1024
20230615,111300,178080250,2765,2765,2765,2765,0
20230615,111200,178080250,2765,2765,2765,2765,0
20230615,111100,178080250,2765,2765,2765,2765,0
20230615,111000,178080250,2765,2780,2780,2765,4924
20230615,110900,164450435,2780,2780,2780,2780,0
20230615,110800,164450435,2780,2780,2780,2780,0
20230615,110700,164450435,2780,2780,2780,2780,0
20230615,110600,164450435,2780,2780,2780,2780,0
20230615,110500,164450435,2780,2780,2780,2780,0
20230615,110400,164450435,2780,2780,2780,2780,0
20230615,110300,164450435,2780,2780,2780,2780,10
20230615,110200,164422635,2800,2790,2800,2790,121
20230615,110100,164085035,2805,2785,2805,2785,916
20230615,110000,161533655,2785,2785,2785,2785,12
20230615,105900,161500235,2775,2775,2775,2775,1000
20230615,105800,158725235,2785,2785,2785,2775,450
20230615,105700,157476305,2785,2785,2785,2780,2905
20230615,105600,149390245,2785,2785,2785,2785,0
20230615,105500,149390245,2785,2785,2785,2785,1
20230615,105400,149387460,2790,2790,2790,2790,146
20230615,105300,148980120,2805,2805,2805,2805,0
20230615,105200,148980120,2805,2805,2805,2805,0
20230615,105100,148980120,2805,2805,2805,2805,0
20230615,105000,148980120,2805,2790,2805,2790,101
20230615,104900,148698315,2805,2805,2805,2805,100
20230615,104800,148417815,2805,2805,2805,2805,0
20230615,104700,148417815,2805,2805,2805,2805,0
20230615,104600,148417815,2805,2785,2805,2785,2
20230615,104500,148412225,2790,2805,2805,2790,501
20230615,104400,147014420,2795,2790,2795,2790,2276
20230615,104300,140658325,2790,2795,2795,2790,46
20230615,104200,140529865,2795,2795,2795,2795,0
20230615,104100,140529865,2795,2795,2795,2795,592
20230615,104000,138875225,2805,2805,2805,2805,0
20230615,103900,138875225,2805,2805,2805,2805,13
20230615,103800,138838760,2810,2800,2810,2800,351
20230615,103700,137853400,2800,2800,2800,2800,105
20230615,103600,137559400,2815,2815,2815,2815,0
20230615,103500,137559400,2815,2815,2815,2815,0
20230615,103400,137559400,2815,2810,2815,2810,24
20230615,103300,137491940,2805,2805,2805,2805,0
20230615,103200,137491940,2805,2805,2805,2805,87
20230615,103100,137247905,2795,2795,2795,2795,0
20230615,103000,137247905,2795,2795,2795,2795,0
20230615,102900,137247905,2795,2795,2795,2795,10
20230615,102800,137219955,2800,2800,2800,2800,3
20230615,102700,137211555,2795,2795,2795,2795,1
20230615,102600,137208760,2795,2795,2795,2795,500
20230615,102500,135811260,2800,2800,2800,2800,0
20230615,102400,135811260,2800,2800,2800,2800,0
20230615,102300,135811260,2800,2800,2800,2800,0
20230615,102200,135811260,2800,2800,2800,2800,0
20230615,102100,135811260,2800,2805,2805,2800,2933
20230615,102000,127595755,2805,2805,2805,2805,34
20230615,101900,127500385,2805,2805,2805,2805,67
20230615,101800,127312450,2810,2810,2810,2810,862
20230615,101700,124890230,2820,2820,2820,2815,984
20230615,101600,122120140,2820,2820,2820,2820,1351
20230615,101500,118310320,2830,2830,2830,2830,0
20230615,101400,118310320,2830,2830,2830,2830,0
20230615,101300,118310320,2830,2830,2830,2830,1
20230615,101200,118307490,2820,2820,2820,2820,0
20230615,101100,118307490,2820,2825,2825,2820,161
20230615,101000,117853435,2825,2825,2825,2825,2
20230615,100900,117847785,2825,2825,2825,2825,4
20230615,100800,117836485,2825,2825,2825,2825,327
20230615,100700,116912710,2825,2835,2835,2825,106
20230615,100600,116613200,2835,2835,2835,2835,175
20230615,100500,116117075,2835,2835,2835,2835,0
20230615,100400,116117075,2835,2835,2835,2835,50
20230615,100300,115975325,2835,2835,2835,2835,0
20230615,100200,115975325,2835,2835,2835,2835,0
20230615,100100,115975325,2835,2835,2835,2835,0
20230615,100000,115975325,2835,2835,2835,2835,1
20230615,095900,115972490,2820,2820,2820,2820,1
20230615,095800,115969670,2835,2835,2835,2835,0
20230615,095700,115969670,2835,2815,2835,2815,48
20230615,095600,115834530,2820,2820,2820,2820,502
20230615,095500,114418890,2840,2840,2840,2840,100
20230615,095400,114134890,2840,2840,2840,2840,0
20230615,095300,114134890,2840,2840,2840,2840,0
20230615,095200,114134890,2840,2835,2840,2835,2
20230615,095100,114129215,2825,2825,2825,2825,100
20230615,095000,113846715,2830,2825,2830,2825,931
20230615,094900,111213990,2825,2825,2825,2825,7
20230615,094800,111194215,2825,2825,2825,2825,295
20230615,094700,110360840,2825,2825,2825,2825,105
20230615,094600,110064215,2820,2820,2820,2820,0
20230615,094500,110064215,2820,2820,2820,2820,41
20230615,094400,109948595,2820,2820,2820,2820,0
20230615,094300,109948595,2820,2825,2825,2820,600
20230615,094200,108256095,2825,2825,2825,2825,350
20230615,094100,107267345,2820,2820,2820,2820,0
20230615,094000,107267345,2820,2820,2820,2820,0
20230615,093900,107267345,2820,2820,2820,2820,60
20230615,093800,107098145,2830,2830,2830,2830,0
20230615,093700,107098145,2830,2825,2830,2820,303
20230615,093600,106242990,2825,2825,2825,2825,2
20230615,093500,106237340,2825,2825,2825,2825,660
20230615,093400,104372840,2820,2820,2820,2820,120
20230615,093300,104034440,2820,2820,2820,2820,0
20230615,093200,104034440,2820,2815,2820,2815,74
20230615,093100,103826075,2805,2805,2805,2805,0
20230615,093000,103826075,2805,2820,2820,2805,2116
20230615,092900,97890455,2820,2815,2820,2815,1053
20230615,092800,94926255,2815,2815,2815,2815,566
20230615,092700,93332965,2820,2815,2820,2815,118
20230615,092600,93000790,2815,2815,2815,2795,2347
20230615,092500,86397585,2815,2805,2815,2805,1899
20230615,092400,81052000,2785,2795,2795,2785,849
20230615,092300,78684745,2810,2810,2810,2810,0
20230615,092200,78684745,2810,2810,2810,2810,125
20230615,092100,78333495,2790,2810,2810,2790,170
20230615,092000,77858595,2800,2800,2810,2790,1113
20230615,091900,74746265,2795,2795,2795,2795,481
20230615,091800,73401870,2785,2810,2810,2785,6012
20230615,091700,56597055,2815,2815,2815,2815,0
20230615,091600,56597055,2815,2815,2815,2815,36
20230615,091500,56495715,2815,2815,2815,2815,0
20230615,091400,56495715,2815,2800,2815,2800,488
20230615,091300,55128745,2800,2810,2810,2800,5250
20230615,091200,40409580,2805,2820,2820,2805,2400
20230615,091100,33665685,2835,2835,2835,2835,0
20230615,091000,33665685,2835,2835,2835,2835,10
20230615,090900,33637335,2835,2830,2835,2830,31
20230615,090800,33549460,2830,2835,2835,2830,40
20230615,090700,33436160,2825,2825,2825,2825,166
20230615,090600,32967210,2825,2835,2835,2825,435
20230615,090500,31737325,2825,2840,2840,2825,1684
20230615,090400,26976450,2830,2830,2835,2830,766
20230615,090300,24805840,2810,2840,2840,2805,6758
20230615,090200,5785140,2840,2830,2840,2825,1332
20230615,090100,2010770,2830,2830,2830,2830,0
20230615,090000,2010770,2830,2840,2840,2830,709