stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190300,299328060,1728,1728,1728,1728,1643
20230615,190200,299328060,1728,1728,1728,1728,0
20230615,190100,299328060,1728,1728,1728,1728,0
20230615,190000,299328060,1728,1728,1728,1728,0
20230615,185900,299328060,1728,1728,1728,1728,0
20230615,185800,299328060,1728,1728,1728,1728,0
20230615,185700,299328060,1728,1728,1728,1728,0
20230615,185600,299328060,1728,1728,1728,1728,0
20230615,185500,299328060,1728,1728,1728,1728,0
20230615,185400,299328060,1728,1728,1728,1728,0
20230615,185300,299328060,1728,1728,1728,1728,0
20230615,185200,299328060,1728,1728,1728,1728,0
20230615,185100,299328060,1728,1728,1728,1728,0
20230615,185000,299328060,1728,1728,1728,1728,0
20230615,184900,299328060,1728,1728,1728,1728,0
20230615,184800,299328060,1728,1728,1728,1728,0
20230615,184700,299328060,1728,1728,1728,1728,0
20230615,184600,299328060,1728,1728,1728,1728,0
20230615,184500,299328060,1728,1728,1728,1728,0
20230615,184400,299328060,1728,1728,1728,1728,0
20230615,184300,299328060,1728,1728,1728,1728,0
20230615,184200,299328060,1728,1728,1728,1728,0
20230615,184100,299328060,1728,1728,1728,1728,0
20230615,184000,299328060,1728,1728,1728,1728,0
20230615,183900,299328060,1728,1728,1728,1728,0
20230615,183800,299328060,1728,1728,1728,1728,0
20230615,183700,299328060,1728,1728,1728,1728,0
20230615,183600,299328060,1728,1728,1728,1728,0
20230615,183500,299328060,1728,1728,1728,1728,0
20230615,183400,299328060,1728,1728,1728,1728,0
20230615,183300,299328060,1728,1728,1728,1728,1643
20230615,183200,299328060,1728,1728,1728,1728,0
20230615,183100,299328060,1728,1728,1728,1728,0
20230615,183000,299328060,1728,1728,1728,1728,0
20230615,182900,299328060,1728,1728,1728,1728,0
20230615,182800,299328060,1728,1728,1728,1728,0
20230615,182700,299328060,1728,1728,1728,1728,0
20230615,182600,299328060,1728,1728,1728,1728,0
20230615,182500,299328060,1728,1728,1728,1728,0
20230615,182400,299328060,1728,1728,1728,1728,0
20230615,182300,299328060,1728,1728,1728,1728,0
20230615,182200,299328060,1728,1728,1728,1728,0
20230615,182100,299328060,1728,1728,1728,1728,0
20230615,182000,299328060,1728,1728,1728,1728,0
20230615,181900,299328060,1728,1728,1728,1728,0
20230615,181800,299328060,1728,1728,1728,1728,0
20230615,181700,299328060,1728,1728,1728,1728,0
20230615,181600,299328060,1728,1728,1728,1728,0
20230615,181500,299328060,1728,1728,1728,1728,0
20230615,181400,299328060,1728,1728,1728,1728,0
20230615,181300,299328060,1728,1728,1728,1728,0
20230615,181200,299328060,1728,1728,1728,1728,0
20230615,181100,299328060,1728,1728,1728,1728,0
20230615,181000,299328060,1728,1728,1728,1728,0
20230615,180900,299328060,1728,1728,1728,1728,0
20230615,180800,299328060,1728,1728,1728,1728,0
20230615,180700,299328060,1728,1728,1728,1728,0
20230615,180600,299328060,1728,1728,1728,1728,0
20230615,180500,299328060,1728,1728,1728,1728,0
20230615,180400,299328060,1728,1728,1728,1728,0
20230615,180300,299328060,1728,1728,1728,1728,1643
20230615,180200,299328060,1728,1728,1728,1728,0
20230615,180100,299328060,1728,1728,1728,1728,0
20230615,180000,299328060,1728,1728,1728,1728,0
20230615,175900,299328060,1728,1728,1728,1728,0
20230615,175800,299328060,1728,1728,1728,1728,0
20230615,175700,299328060,1728,1728,1728,1728,0
20230615,175600,299328060,1728,1728,1728,1728,0
20230615,175500,299328060,1728,1728,1728,1728,0
20230615,175400,299328060,1728,1728,1728,1728,0
20230615,175300,299328060,1728,1728,1728,1728,0
20230615,175200,299328060,1728,1728,1728,1728,0
20230615,175100,299328060,1728,1728,1728,1728,0
20230615,175000,299328060,1728,1728,1728,1728,0
20230615,174900,299328060,1728,1728,1728,1728,0
20230615,174800,299328060,1728,1728,1728,1728,0
20230615,174700,299328060,1728,1728,1728,1728,0
20230615,174600,299328060,1728,1728,1728,1728,0
20230615,174500,299328060,1728,1728,1728,1728,0
20230615,174400,299328060,1728,1728,1728,1728,0
20230615,174300,299328060,1728,1728,1728,1728,0
20230615,174200,299328060,1728,1728,1728,1728,0
20230615,174100,299328060,1728,1728,1728,1728,0
20230615,174000,299328060,1728,1728,1728,1728,0
20230615,173900,299328060,1728,1728,1728,1728,0
20230615,173800,299328060,1728,1728,1728,1728,0
20230615,173700,299328060,1728,1728,1728,1728,0
20230615,173600,299328060,1728,1728,1728,1728,0
20230615,173500,299328060,1728,1728,1728,1728,0
20230615,173400,299328060,1728,1728,1728,1728,0
20230615,173300,299328060,1728,1728,1728,1728,1643
20230615,173200,299328060,1728,1728,1728,1728,0
20230615,173100,299328060,1728,1728,1728,1728,0
20230615,173000,299328060,1728,1728,1728,1728,0
20230615,172900,299328060,1728,1728,1728,1728,0
20230615,172800,299328060,1728,1728,1728,1728,0
20230615,172700,299328060,1728,1728,1728,1728,0
20230615,172600,299328060,1728,1728,1728,1728,0
20230615,172500,299328060,1728,1728,1728,1728,0
20230615,172400,299328060,1728,1728,1728,1728,0
20230615,172300,299328060,1728,1728,1728,1728,0
20230615,172200,299328060,1728,1728,1728,1728,0
20230615,172100,299328060,1728,1728,1728,1728,0
20230615,172000,299328060,1728,1728,1728,1728,0
20230615,171900,299328060,1728,1728,1728,1728,0
20230615,171800,299328060,1728,1728,1728,1728,0
20230615,171700,299328060,1728,1728,1728,1728,0
20230615,171600,299328060,1728,1728,1728,1728,0
20230615,171500,299328060,1728,1728,1728,1728,0
20230615,171400,299328060,1728,1728,1728,1728,0
20230615,171300,299328060,1728,1728,1728,1728,0
20230615,171200,299328060,1728,1728,1728,1728,0
20230615,171100,299328060,1728,1728,1728,1728,0
20230615,171000,299328060,1728,1728,1728,1728,0
20230615,170900,299328060,1728,1728,1728,1728,0
20230615,170800,299328060,1728,1728,1728,1728,0
20230615,170700,299328060,1728,1728,1728,1728,0
20230615,170600,299328060,1728,1728,1728,1728,0
20230615,170500,299328060,1728,1728,1728,1728,0
20230615,170400,299328060,1728,1728,1728,1728,0
20230615,170300,299328060,1728,1728,1728,1728,1643
20230615,170200,299328060,1728,1728,1728,1728,0
20230615,170100,299328060,1728,1728,1728,1728,0
20230615,170000,299328060,1728,1728,1728,1728,0
20230615,165900,299328060,1728,1728,1728,1728,0
20230615,165800,299328060,1728,1728,1728,1728,0
20230615,165700,299328060,1728,1728,1728,1728,0
20230615,165600,299328060,1728,1728,1728,1728,0
20230615,165500,299328060,1728,1728,1728,1728,0
20230615,165400,299328060,1728,1728,1728,1728,0
20230615,165300,299328060,1728,1728,1728,1728,0
20230615,165200,299328060,1728,1728,1728,1728,0
20230615,165100,299328060,1728,1728,1728,1728,0
20230615,165000,299328060,1728,1728,1728,1728,0
20230615,164900,299328060,1728,1728,1728,1728,0
20230615,164800,299328060,1728,1728,1728,1728,0
20230615,164700,299328060,1728,1728,1728,1728,0
20230615,164600,299328060,1728,1728,1728,1728,0
20230615,164500,299328060,1728,1728,1728,1728,0
20230615,164400,299328060,1728,1728,1728,1728,0
20230615,164300,299328060,1728,1728,1728,1728,0
20230615,164200,299328060,1728,1728,1728,1728,0
20230615,164100,299328060,1728,1728,1728,1728,0
20230615,164000,299328060,1728,1728,1728,1728,0
20230615,163900,299328060,1728,1728,1728,1728,0
20230615,163800,299328060,1728,1728,1728,1728,0
20230615,163700,299328060,1728,1728,1728,1728,0
20230615,163600,299328060,1728,1728,1728,1728,0
20230615,163500,299328060,1728,1728,1728,1728,0
20230615,163400,299328060,1728,1728,1728,1728,0
20230615,163300,299328060,1728,1728,1728,1728,1643
20230615,163200,299328060,1728,1728,1728,1728,0
20230615,163100,299328060,1728,1728,1728,1728,0
20230615,163000,299328060,1728,1728,1728,1728,0
20230615,162900,299328060,1728,1728,1728,1728,0
20230615,162800,299328060,1728,1728,1728,1728,0
20230615,162700,299328060,1728,1728,1728,1728,0
20230615,162600,299328060,1728,1728,1728,1728,0
20230615,162500,299328060,1728,1728,1728,1728,0
20230615,162400,299328060,1728,1728,1728,1728,0
20230615,162300,299328060,1728,1728,1728,1728,0
20230615,162200,299328060,1728,1728,1728,1728,0
20230615,162100,299328060,1728,1728,1728,1728,0
20230615,162000,299328060,1728,1728,1728,1728,0
20230615,161900,299328060,1728,1728,1728,1728,0
20230615,161800,299328060,1728,1728,1728,1728,0
20230615,161700,299328060,1728,1728,1728,1728,0
20230615,161600,299328060,1728,1728,1728,1728,0
20230615,161500,299328060,1728,1728,1728,1728,0
20230615,161400,299328060,1728,1728,1728,1728,0
20230615,161300,299328060,1728,1728,1728,1728,0
20230615,161200,299328060,1728,1728,1728,1728,0
20230615,161100,299328060,1728,1728,1728,1728,0
20230615,161000,299328060,1728,1728,1728,1728,0
20230615,160900,299328060,1728,1728,1728,1728,0
20230615,160800,299328060,1728,1728,1728,1728,0
20230615,160700,299328060,1728,1728,1728,1728,0
20230615,160600,299328060,1728,1728,1728,1728,0
20230615,160500,299328060,1728,1728,1728,1728,0
20230615,160400,299328060,1728,1728,1728,1728,0
20230615,160300,299328060,1728,1728,1728,1728,1643
20230615,160200,299328060,1728,1728,1728,1728,0
20230615,160100,299328060,1728,1728,1728,1728,0
20230615,160000,299328060,1728,1728,1728,1728,0
20230615,155900,299328060,1728,1728,1728,1728,0
20230615,155800,299328060,1728,1728,1728,1728,0
20230615,155700,299328060,1728,1728,1728,1728,0
20230615,155600,299328060,1728,1728,1728,1728,0
20230615,155500,299328060,1728,1728,1728,1728,0
20230615,155400,299328060,1728,1728,1728,1728,0
20230615,155300,299328060,1728,1728,1728,1728,0
20230615,155200,299328060,1728,1728,1728,1728,0
20230615,155100,299328060,1728,1728,1728,1728,0
20230615,155000,299328060,1728,1728,1728,1728,0
20230615,154900,299328060,1728,1728,1728,1728,0
20230615,154800,299328060,1728,1728,1728,1728,0
20230615,154700,299328060,1728,1728,1728,1728,0
20230615,154600,299328060,1728,1728,1728,1728,0
20230615,154500,299328060,1728,1728,1728,1728,0
20230615,154400,299328060,1728,1728,1728,1728,0
20230615,154300,299328060,1728,1728,1728,1728,0
20230615,154200,299328060,1728,1728,1728,1728,0
20230615,154100,299328060,1728,1728,1728,1728,0
20230615,154000,299328060,1728,1728,1728,1728,0
20230615,153900,299328060,1728,1728,1728,1728,0
20230615,153800,299328060,1728,1728,1728,1728,0
20230615,153700,299328060,1728,1728,1728,1728,0
20230615,153600,299328060,1728,1728,1728,1728,0
20230615,153500,299328060,1728,1728,1728,1728,0
20230615,153400,299328060,1728,1728,1728,1728,0
20230615,153300,299328060,1728,1728,1728,1728,1643
20230615,153200,299328060,1728,1728,1728,1728,0
20230615,153100,299328060,1728,1728,1728,1728,0
20230615,153000,299328060,1728,1728,1728,1728,1643
20230615,152900,296488956,1728,1728,1728,1728,0
20230615,152800,296488956,1728,1728,1728,1728,0
20230615,152700,296488956,1728,1728,1728,1728,0
20230615,152600,296488956,1728,1728,1728,1728,0
20230615,152500,296488956,1728,1728,1728,1728,0
20230615,152400,296488956,1728,1728,1728,1728,0
20230615,152300,296488956,1728,1728,1728,1728,0
20230615,152200,296488956,1728,1728,1728,1728,0
20230615,152100,296488956,1728,1728,1728,1728,0
20230615,152000,296488956,1728,1728,1728,1728,0
20230615,151900,296488956,1728,1736,1737,1728,629
20230615,151800,295396870,1727,1737,1737,1727,57
20230615,151700,295298421,1737,1737,1737,1737,10
20230615,151600,295281051,1727,1734,1737,1727,1001
20230615,151500,293543511,1727,1727,1727,1727,0
20230615,151400,293543511,1727,1727,1727,1727,0
20230615,151300,293543511,1727,1735,1735,1727,2151
20230615,151200,289811534,1727,1727,1727,1727,1
20230615,151100,289809807,1735,1736,1736,1735,36
20230615,151000,289747345,1727,1736,1737,1727,1193
20230615,150900,287683962,1737,1736,1737,1736,15
20230615,150800,287657911,1737,1727,1737,1727,74
20230615,150700,287529434,1732,1723,1732,1723,29
20230615,150600,287479275,1728,1728,1728,1728,15
20230615,150500,287453355,1728,1728,1728,1723,16
20230615,150400,287425712,1723,1730,1730,1723,85
20230615,150300,287278892,1727,1730,1730,1727,293
20230615,150200,286772801,1730,1732,1732,1728,16
20230615,150100,286745113,1732,1732,1732,1728,16
20230615,150000,286717406,1733,1732,1733,1732,15
20230615,145900,286691412,1733,1732,1733,1728,11
20230615,145800,286672355,1733,1735,1735,1728,17
20230615,145700,286642895,1735,1735,1735,1734,15
20230615,145600,286616871,1735,1735,1735,1735,10
20230615,145500,286599521,1735,1728,1735,1728,17
20230615,145400,286570040,1728,1737,1737,1728,16
20230615,145300,286542257,1728,1739,1739,1728,40
20230615,145200,286473037,1728,1740,1740,1727,13017
20230615,145100,263988686,1732,1734,1740,1732,339
20230615,145000,263400636,1732,1734,1734,1732,107
20230615,144900,263215193,1733,1734,1734,1733,1219
20230615,144800,261102656,1733,1733,1734,1733,83
20230615,144700,260958737,1734,1734,1735,1734,55
20230615,144600,260863357,1735,1735,1735,1734,11
20230615,144500,260844273,1735,1734,1735,1734,12
20230615,144400,260823455,1735,1734,1735,1734,12
20230615,144300,260802637,1735,1735,1735,1733,15
20230615,144200,260776622,1735,1732,1735,1732,38
20230615,144100,260710791,1732,1732,1735,1731,81
20230615,144000,260570485,1732,1736,1736,1732,11
20230615,143900,260551398,1737,1735,1737,1732,64
20230615,143800,260440341,1737,1736,1737,1732,1490
20230615,143700,257852840,1736,1735,1736,1735,5
20230615,143600,257844161,1736,1736,1736,1732,11
20230615,143500,257825069,1736,1736,1736,1735,10
20230615,143400,257807710,1736,1734,1736,1732,11
20230615,143300,257788620,1732,1735,1736,1732,12
20230615,143200,257767806,1735,1733,1735,1733,6
20230615,143100,257757398,1736,1732,1736,1732,191
20230615,143000,257425945,1735,1734,1735,1734,10
20230615,142900,257408596,1735,1730,1735,1730,29
20230615,142800,257358357,1732,1729,1732,1729,21
20230615,142700,257322019,1729,1729,1732,1729,26
20230615,142600,257277030,1731,1735,1736,1729,271
20230615,142500,256806659,1736,1735,1736,1735,13
20230615,142400,256784093,1729,1735,1736,1729,11
20230615,142300,256765011,1729,1736,1736,1729,12
20230615,142200,256744193,1729,1729,1737,1729,7
20230615,142100,256732052,1736,1729,1736,1729,308
20230615,142000,256199450,1737,1731,1737,1731,14
20230615,141900,256175156,1731,1731,1731,1729,40
20230615,141800,256105918,1731,1731,1731,1729,81
20230615,141700,255965711,1729,1737,1737,1729,538
20230615,141600,255034427,1737,1731,1737,1731,135
20230615,141500,254800682,1737,1731,1737,1731,11
20230615,141400,254781581,1737,1737,1737,1737,10
20230615,141300,254764211,1738,1739,1740,1738,1210
20230615,141200,252658843,1739,1739,1739,1739,10
20230615,141100,252641453,1739,1738,1739,1738,5
20230615,141000,252632759,1739,1739,1739,1739,10
20230615,140900,252615369,1739,1738,1739,1738,10
20230615,140800,252597980,1739,1739,1739,1739,10
20230615,140700,252580590,1739,1739,1739,1739,10
20230615,140600,252563200,1739,1739,1739,1739,10
20230615,140500,252545810,1739,1739,1739,1739,5
20230615,140400,252537115,1739,1739,1739,1739,10
20230615,140300,252519725,1737,1738,1739,1737,10
20230615,140200,252502347,1738,1738,1738,1738,5
20230615,140100,252493657,1731,1731,1731,1731,195
20230615,140000,252156112,1731,1731,1731,1731,1
20230615,135900,252154381,1739,1739,1739,1739,127
20230615,135800,251933528,1739,1732,1739,1731,57
20230615,135700,251834694,1733,1733,1733,1730,737
20230615,135600,250557476,1733,1733,1733,1733,5
20230615,135500,250548811,1733,1733,1733,1730,11
20230615,135400,250529751,1729,1733,1733,1729,521
20230615,135300,249628606,1733,1732,1733,1730,269
20230615,135200,249162695,1732,1732,1732,1730,42
20230615,135100,249089953,1732,1729,1732,1729,14
20230615,135000,249065717,1729,1733,1733,1729,212
20230615,134900,248698670,1732,1733,1733,1732,419
20230615,134800,247972926,1733,1740,1740,1732,654
20230615,134700,246839510,1740,1740,1740,1740,10
20230615,134600,246822110,1740,1740,1740,1732,15
20230615,134500,246796018,1740,1732,1740,1732,6
20230615,134400,246785586,1740,1740,1740,1740,10
20230615,134300,246768186,1741,1741,1741,1741,10
20230615,134200,246750776,1741,1741,1741,1741,10
20230615,134100,246733366,1741,1741,1741,1741,5
20230615,134000,246724661,1741,1741,1741,1741,10
20230615,133900,246707251,1741,1741,1741,1741,10
20230615,133800,246689841,1741,1741,1741,1741,10
20230615,133700,246672431,1732,1741,1741,1732,6
20230615,133600,246661994,1741,1733,1742,1732,78
20230615,133500,246526736,1732,1735,1742,1732,1141
20230615,133400,244546690,1742,1735,1742,1735,298
20230615,133300,244027581,1744,1744,1744,1744,5
20230615,133200,244018861,1744,1735,1744,1735,11
20230615,133100,243999686,1745,1745,1745,1735,912
20230615,133000,242417096,1737,1740,1746,1737,3210
20230615,132900,236834065,1746,1743,1749,1740,712
20230615,132800,235594793,1749,1749,1749,1743,62
20230615,132700,235486668,1749,1744,1749,1744,12
20230615,132600,235465710,1744,1743,1744,1743,14
20230615,132500,235441299,1743,1743,1743,1743,10
20230615,132400,235423869,1743,1747,1747,1742,198
20230615,132300,235078762,1740,1744,1748,1740,2777
20230615,132200,230244778,1748,1749,1749,1746,245
20230615,132100,229816983,1749,1749,1749,1749,10
20230615,132000,229799493,1749,1749,1749,1749,10
20230615,131900,229782003,1746,1746,1749,1746,7
20230615,131800,229769766,1749,1746,1749,1746,13
20230615,131700,229747038,1746,1746,1749,1746,36
20230615,131600,229684153,1746,1746,1749,1746,53
20230615,131500,229591600,1749,1746,1749,1746,30
20230615,131400,229539190,1749,1749,1752,1746,439
20230615,131300,228771736,1752,1753,1753,1749,115
20230615,131200,228570566,1753,1753,1753,1753,25
20230615,131100,228526741,1754,1754,1754,1754,10
20230615,131000,228509201,1754,1754,1754,1754,10
20230615,130900,228491661,1754,1754,1754,1754,10
20230615,130800,228474121,1754,1754,1754,1754,5
20230615,130700,228465351,1754,1754,1754,1754,10
20230615,130600,228447811,1754,1754,1754,1754,10
20230615,130500,228430271,1753,1754,1754,1748,230
20230615,130400,228028176,1754,1754,1754,1754,5
20230615,130300,228019406,1754,1754,1754,1754,810
20230615,130200,226598666,1754,1754,1754,1754,110
20230615,130100,226405726,1753,1753,1753,1753,10
20230615,130000,226388196,1750,1750,1750,1750,11
20230615,125900,226368946,1750,1744,1750,1744,76
20230615,125800,226236291,1750,1750,1750,1750,10
20230615,125700,226218791,1749,1750,1750,1749,295
20230615,125600,225702831,1750,1750,1750,1750,75
20230615,125500,225571581,1754,1754,1754,1750,1310
20230615,125400,223278893,1754,1754,1754,1751,87
20230615,125300,223126526,1751,1754,1754,1751,56
20230615,125200,223028440,1754,1754,1754,1754,5
20230615,125100,223019670,1754,1750,1754,1750,637
20230615,125000,221904372,1754,1754,1755,1754,55
20230615,124900,221807897,1754,1754,1754,1754,144
20230615,124800,221555321,1754,1751,1754,1751,67
20230615,124700,221437989,1754,1751,1754,1750,1685
20230615,124600,218488951,1754,1755,1755,1751,19
20230615,124500,218455647,1756,1756,1756,1756,258
20230615,124400,218002599,1756,1756,1756,1756,5
20230615,124300,217993819,1756,1757,1757,1756,16
20230615,124200,217965718,1757,1751,1757,1751,70
20230615,124100,217843088,1758,1758,1758,1758,613
20230615,124000,216765434,1758,1758,1758,1758,41
20230615,123900,216693356,1758,1757,1759,1757,338
20230615,123800,216099209,1757,1756,1757,1756,140
20230615,123700,215853359,1756,1753,1756,1753,1128
20230615,123600,213875825,1753,1753,1753,1750,92
20230615,123500,213714585,1750,1755,1756,1750,275
20230615,123400,213231978,1756,1757,1757,1750,60
20230615,123300,213126913,1757,1758,1758,1750,28
20230615,123200,213077831,1758,1758,1758,1758,17
20230615,123100,213047945,1758,1759,1759,1758,35
20230615,123000,212986410,1759,1759,1759,1759,137
20230615,122900,212745427,1759,1759,1759,1758,355
20230615,122800,212121008,1759,1755,1759,1755,497
20230615,122700,211247539,1755,1755,1755,1750,403
20230615,122600,210541774,1755,1752,1755,1750,1011
20230615,122500,208769240,1752,1750,1752,1750,959
20230615,122400,207090980,1750,1750,1750,1750,11
20230615,122300,207071730,1750,1749,1750,1749,1179
20230615,122200,205008488,1745,1749,1750,1745,1333
20230615,122100,202676678,1749,1746,1749,1746,10
20230615,122000,202659203,1746,1746,1746,1746,10
20230615,121900,202641743,1746,1745,1746,1745,20
20230615,121800,202606833,1746,1746,1750,1745,430
20230615,121700,201854475,1750,1750,1750,1750,10
20230615,121600,201836975,1750,1750,1750,1750,110
20230615,121500,201644475,1750,1745,1750,1745,827
20230615,121400,200197865,1745,1741,1745,1741,12887
20230615,121300,177733794,1742,1740,1742,1740,13067
20230615,121200,154982115,1740,1738,1741,1738,706
20230615,121100,153753698,1738,1740,1741,1730,1170
20230615,121000,151727782,1740,1740,1740,1740,10
20230615,120900,151710382,1740,1740,1740,1740,5
20230615,120800,151701682,1740,1740,1740,1740,10
20230615,120700,151684282,1740,1740,1740,1740,10
20230615,120600,151666882,1740,1728,1740,1728,217
20230615,120500,151290370,1729,1740,1740,1729,310
20230615,120400,150754115,1727,1740,1740,1727,426
20230615,120300,150017688,1741,1741,1741,1741,10
20230615,120200,150000278,1741,1738,1741,1738,811
20230615,120100,148590727,1741,1741,1741,1741,10
20230615,120000,148573317,1741,1741,1741,1741,11
20230615,115900,148554166,1741,1741,1741,1741,5
20230615,115800,148545461,1741,1741,1741,1733,351
20230615,115700,147934698,1741,1742,1742,1740,534
20230615,115600,147005476,1741,1736,1741,1736,2269
20230615,115500,143055919,1736,1736,1736,1736,5
20230615,115400,143047239,1736,1736,1736,1736,10
20230615,115300,143029879,1736,1735,1736,1735,273
20230615,115200,142556219,1735,1735,1735,1735,10
20230615,115100,142538869,1735,1735,1735,1735,10
20230615,115000,142521519,1735,1735,1735,1735,5
20230615,114900,142512844,1735,1735,1735,1735,10
20230615,114800,142495494,1735,1735,1735,1735,10
20230615,114700,142478144,1735,1735,1735,1735,11
20230615,114600,142459059,1735,1735,1735,1735,10
20230615,114500,142441709,1735,1735,1735,1735,5
20230615,114400,142433034,1735,1734,1735,1727,1467
20230615,114300,139895188,1734,1734,1734,1734,10
20230615,114200,139877848,1734,1734,1734,1734,10
20230615,114100,139860508,1734,1734,1734,1734,5
20230615,114000,139851838,1734,1734,1734,1734,10
20230615,113900,139834498,1734,1734,1734,1734,201
20230615,113800,139485964,1734,1730,1734,1730,1098
20230615,113700,137586364,1730,1730,1730,1730,10
20230615,113600,137569064,1730,1730,1730,1730,5
20230615,113500,137560414,1730,1730,1730,1730,10
20230615,113400,137543114,1730,1730,1730,1730,10
20230615,113300,137525814,1730,1730,1730,1730,10
20230615,113200,137508514,1730,1730,1730,1730,10
20230615,113100,137491214,1730,1730,1730,1730,122
20230615,113000,137280154,1730,1726,1730,1726,61
20230615,112900,137174844,1727,1731,1731,1727,2119
20230615,112800,133514247,1731,1731,1731,1731,5
20230615,112700,133505592,1731,1731,1731,1731,60
20230615,112600,133401732,1731,1731,1731,1731,10
20230615,112500,133384422,1731,1731,1731,1731,18
20230615,112400,133353264,1731,1731,1731,1731,412
20230615,112300,132640092,1731,1731,1731,1731,1793
20230615,112200,129536409,1731,1730,1731,1730,556
20230615,112100,128574080,1730,1725,1730,1724,9014
20230615,112000,113012881,1725,1724,1725,1724,593
20230615,111900,111990544,1724,1724,1724,1724,310
20230615,111800,111456104,1724,1724,1724,1724,5
20230615,111700,111447484,1724,1724,1724,1724,10
20230615,111600,111430244,1724,1724,1724,1724,10
20230615,111500,111413004,1724,1724,1724,1724,10
20230615,111400,111395764,1724,1724,1724,1724,310
20230615,111300,110861324,1724,1724,1724,1724,5
20230615,111200,110852704,1724,1724,1724,1724,630
20230615,111100,109766584,1724,1724,1724,1724,10
20230615,111000,109749344,1724,1725,1725,1724,532
20230615,110900,108832149,1725,1725,1725,1725,5
20230615,110800,108823524,1725,1716,1725,1716,728
20230615,110700,107574186,1716,1716,1716,1716,19
20230615,110600,107541582,1716,1716,1716,1716,10
20230615,110500,107524422,1716,1716,1716,1716,10
20230615,110400,107507262,1716,1716,1716,1716,5
20230615,110300,107498682,1716,1716,1716,1716,10
20230615,110200,107481522,1716,1716,1716,1716,10
20230615,110100,107464362,1716,1716,1716,1716,10
20230615,110000,107447202,1716,1716,1716,1716,25
20230615,105900,107404302,1716,1716,1716,1716,60
20230615,105800,107301342,1716,1716,1716,1716,10
20230615,105700,107284182,1716,1716,1716,1716,10
20230615,105600,107267022,1716,1716,1716,1716,1353
20230615,105500,104945274,1716,1725,1725,1716,652
20230615,105400,103826397,1725,1716,1725,1716,85
20230615,105300,103680492,1726,1725,1726,1725,1529
20230615,105200,101042957,1725,1725,1725,1725,13
20230615,105100,101020532,1725,1725,1725,1725,10
20230615,105000,101003282,1725,1725,1725,1725,10
20230615,104900,100986032,1725,1725,1725,1725,10
20230615,104800,100968782,1725,1725,1725,1725,5
20230615,104700,100960157,1725,1725,1725,1725,10
20230615,104600,100942907,1725,1725,1725,1725,10
20230615,104500,100925657,1725,1725,1725,1725,10
20230615,104400,100908407,1725,1725,1725,1725,10
20230615,104300,100891157,1725,1725,1725,1725,5
20230615,104200,100882532,1725,1725,1725,1725,10
20230615,104100,100865282,1725,1726,1726,1725,75
20230615,104000,100735897,1726,1726,1726,1726,10
20230615,103900,100718637,1725,1726,1726,1725,13
20230615,103800,100696201,1725,1725,1726,1725,1507
20230615,103700,98096621,1725,1725,1725,1725,10
20230615,103600,98079371,1725,1725,1725,1725,10
20230615,103500,98062121,1725,1725,1725,1725,60
20230615,103400,97958621,1725,1725,1725,1725,105
20230615,103300,97777496,1725,1725,1726,1725,365
20230615,103200,97147866,1725,1725,1725,1725,10
20230615,103100,97130616,1725,1723,1725,1711,368
20230615,103000,96497976,1726,1726,1726,1726,10
20230615,102900,96480716,1726,1726,1726,1726,5
20230615,102800,96472086,1726,1724,1726,1724,21
20230615,102700,96435862,1724,1724,1724,1723,489
20230615,102600,95593126,1726,1725,1726,1725,10
20230615,102500,95575867,1726,1726,1726,1724,86
20230615,102400,95427579,1727,1727,1727,1727,5
20230615,102300,95418944,1727,1727,1727,1727,10
20230615,102200,95401674,1727,1727,1728,1727,3012
20230615,102100,90199949,1727,1724,1727,1724,79
20230615,102000,90063724,1727,1723,1728,1723,7068
20230615,101900,77872076,1722,1720,1722,1720,4005
20230615,101800,70979476,1720,1720,1720,1720,10
20230615,101700,70962276,1720,1720,1720,1720,10
20230615,101600,70945076,1720,1720,1720,1720,10
20230615,101500,70927876,1720,1720,1720,1720,10
20230615,101400,70910676,1720,1720,1720,1720,5
20230615,101300,70902076,1720,1719,1720,1719,510
20230615,101200,70025256,1719,1719,1719,1719,10
20230615,101100,70008066,1719,1719,1719,1719,10
20230615,101000,69990876,1719,1719,1719,1719,10
20230615,100900,69973686,1719,1719,1719,1719,5
20230615,100800,69965091,1719,1719,1719,1719,10
20230615,100700,69947901,1719,1719,1719,1719,690
20230615,100600,68761791,1719,1719,1719,1719,10
20230615,100500,68744601,1719,1719,1719,1719,10
20230615,100400,68727411,1719,1719,1719,1719,10
20230615,100300,68710221,1719,1719,1719,1719,5
20230615,100200,68701626,1719,1719,1719,1719,10
20230615,100100,68684436,1719,1719,1719,1719,10
20230615,100000,68667246,1719,1719,1719,1719,10
20230615,095900,68650056,1720,1720,1720,1720,10
20230615,095800,68632856,1720,1720,1720,1720,70
20230615,095700,68512456,1720,1720,1720,1720,5
20230615,095600,68503856,1711,1711,1711,1711,0
20230615,095500,68503856,1711,1711,1711,1711,1
20230615,095400,68502145,1711,1711,1711,1711,0
20230615,095300,68502145,1711,1711,1711,1711,0
20230615,095200,68502145,1711,1711,1711,1711,0
20230615,095100,68502145,1711,1711,1711,1711,0
20230615,095000,68502145,1711,1711,1711,1711,0
20230615,094900,68502145,1711,1711,1711,1711,0
20230615,094800,68502145,1711,1711,1711,1711,0
20230615,094700,68502145,1711,1711,1711,1711,0
20230615,094600,68502145,1711,1711,1711,1711,0
20230615,094500,68502145,1711,1711,1711,1711,170
20230615,094400,68211275,1711,1711,1711,1711,0
20230615,094300,68211275,1711,1711,1711,1711,0
20230615,094200,68211275,1711,1711,1711,1711,0
20230615,094100,68211275,1711,1714,1714,1711,680
20230615,094000,67047100,1713,1713,1713,1713,0
20230615,093900,67047100,1713,1713,1713,1713,0
20230615,093800,67047100,1713,1713,1713,1713,0
20230615,093700,67047100,1713,1713,1713,1713,0
20230615,093600,67047100,1713,1713,1713,1713,2
20230615,093500,67043674,1714,1714,1714,1714,0
20230615,093400,67043674,1714,1714,1714,1714,172
20230615,093300,66748866,1714,1723,1723,1714,11
20230615,093200,66730003,1723,1723,1723,1723,5
20230615,093100,66721388,1723,1723,1723,1723,832
20230615,093000,65287852,1725,1725,1725,1725,3
20230615,092900,65282677,1720,1716,1720,1716,4935
20230615,092800,56802545,1716,1715,1716,1715,907
20230615,092700,55246250,1715,1715,1715,1715,0
20230615,092600,55246250,1715,1705,1715,1705,1033
20230615,092500,53475787,1701,1701,1701,1701,0
20230615,092400,53475787,1701,1698,1701,1698,17213
20230615,092300,24213197,1699,1699,1699,1699,0
20230615,092200,24213197,1699,1699,1699,1699,0
20230615,092100,24213197,1699,1699,1699,1699,0
20230615,092000,24213197,1699,1699,1699,1699,816
20230615,091900,22826813,1699,1699,1699,1699,715
20230615,091800,21612028,1699,1699,1700,1699,2234
20230615,091700,17815367,1682,1682,1682,1682,0
20230615,091600,17815367,1682,1682,1682,1682,0
20230615,091500,17815367,1682,1691,1691,1682,561
20230615,091400,16871467,1712,1712,1712,1712,0
20230615,091300,16871467,1712,1712,1712,1712,100
20230615,091200,16700267,1713,1713,1713,1710,608
20230615,091100,15660194,1713,1710,1713,1710,669
20230615,091000,14516174,1710,1712,1712,1680,686
20230615,090900,13356809,1712,1713,1713,1712,85
20230615,090800,13211219,1713,1714,1714,1713,90
20230615,090700,13056976,1714,1715,1718,1714,1295
20230615,090600,10836091,1715,1715,1715,1715,90
20230615,090500,10681741,1715,1705,1715,1705,90
20230615,090400,10527587,1705,1705,1705,1705,237
20230615,090300,10123502,1705,1695,1705,1695,2531
20230615,090200,5818573,1695,1683,1695,1683,1576
20230615,090100,3166045,1685,1685,1685,1685,0
20230615,090000,3166045,1685,1685,1685,1683,1879