stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183100,31481055,2135,2135,2135,2135,138
20230619,183000,31481055,2135,2135,2135,2135,0
20230619,182900,31481055,2135,2135,2135,2135,0
20230619,182800,31481055,2135,2135,2135,2135,0
20230619,182700,31481055,2135,2135,2135,2135,0
20230619,182600,31481055,2135,2135,2135,2135,0
20230619,182500,31481055,2135,2135,2135,2135,0
20230619,182400,31481055,2135,2135,2135,2135,0
20230619,182300,31481055,2135,2135,2135,2135,0
20230619,182200,31481055,2135,2135,2135,2135,0
20230619,182100,31481055,2135,2135,2135,2135,0
20230619,182000,31481055,2135,2135,2135,2135,0
20230619,181900,31481055,2135,2135,2135,2135,0
20230619,181800,31481055,2135,2135,2135,2135,0
20230619,181700,31481055,2135,2135,2135,2135,0
20230619,181600,31481055,2135,2135,2135,2135,0
20230619,181500,31481055,2135,2135,2135,2135,0
20230619,181400,31481055,2135,2135,2135,2135,0
20230619,181300,31481055,2135,2135,2135,2135,0
20230619,181200,31481055,2135,2135,2135,2135,0
20230619,181100,31481055,2135,2135,2135,2135,0
20230619,181000,31481055,2135,2135,2135,2135,0
20230619,180900,31481055,2135,2135,2135,2135,0
20230619,180800,31481055,2135,2135,2135,2135,0
20230619,180700,31481055,2135,2135,2135,2135,0
20230619,180600,31481055,2135,2135,2135,2135,0
20230619,180500,31481055,2135,2135,2135,2135,0
20230619,180400,31481055,2135,2135,2135,2135,0
20230619,180300,31481055,2135,2135,2135,2135,0
20230619,180200,31481055,2135,2135,2135,2135,0
20230619,180100,31481055,2135,2135,2135,2135,138
20230619,180000,31481055,2135,2135,2135,2135,0
20230619,175900,31481055,2135,2135,2135,2135,0
20230619,175800,31481055,2135,2135,2135,2135,0
20230619,175700,31481055,2135,2135,2135,2135,0
20230619,175600,31481055,2135,2135,2135,2135,0
20230619,175500,31481055,2135,2135,2135,2135,0
20230619,175400,31481055,2135,2135,2135,2135,0
20230619,175300,31481055,2135,2135,2135,2135,0
20230619,175200,31481055,2135,2135,2135,2135,0
20230619,175100,31481055,2135,2135,2135,2135,0
20230619,175000,31481055,2135,2135,2135,2135,0
20230619,174900,31481055,2135,2135,2135,2135,0
20230619,174800,31481055,2135,2135,2135,2135,0
20230619,174700,31481055,2135,2135,2135,2135,0
20230619,174600,31481055,2135,2135,2135,2135,0
20230619,174500,31481055,2135,2135,2135,2135,0
20230619,174400,31481055,2135,2135,2135,2135,0
20230619,174300,31481055,2135,2135,2135,2135,0
20230619,174200,31481055,2135,2135,2135,2135,0
20230619,174100,31481055,2135,2135,2135,2135,0
20230619,174000,31481055,2135,2135,2135,2135,0
20230619,173900,31481055,2135,2135,2135,2135,0
20230619,173800,31481055,2135,2135,2135,2135,0
20230619,173700,31481055,2135,2135,2135,2135,0
20230619,173600,31481055,2135,2135,2135,2135,0
20230619,173500,31481055,2135,2135,2135,2135,0
20230619,173400,31481055,2135,2135,2135,2135,0
20230619,173300,31481055,2135,2135,2135,2135,0
20230619,173200,31481055,2135,2135,2135,2135,0
20230619,173100,31481055,2135,2135,2135,2135,138
20230619,173000,31481055,2135,2135,2135,2135,0
20230619,172900,31481055,2135,2135,2135,2135,0
20230619,172800,31481055,2135,2135,2135,2135,0
20230619,172700,31481055,2135,2135,2135,2135,0
20230619,172600,31481055,2135,2135,2135,2135,0
20230619,172500,31481055,2135,2135,2135,2135,0
20230619,172400,31481055,2135,2135,2135,2135,0
20230619,172300,31481055,2135,2135,2135,2135,0
20230619,172200,31481055,2135,2135,2135,2135,0
20230619,172100,31481055,2135,2135,2135,2135,0
20230619,172000,31481055,2135,2135,2135,2135,0
20230619,171900,31481055,2135,2135,2135,2135,0
20230619,171800,31481055,2135,2135,2135,2135,0
20230619,171700,31481055,2135,2135,2135,2135,0
20230619,171600,31481055,2135,2135,2135,2135,0
20230619,171500,31481055,2135,2135,2135,2135,0
20230619,171400,31481055,2135,2135,2135,2135,0
20230619,171300,31481055,2135,2135,2135,2135,0
20230619,171200,31481055,2135,2135,2135,2135,0
20230619,171100,31481055,2135,2135,2135,2135,0
20230619,171000,31481055,2135,2135,2135,2135,0
20230619,170900,31481055,2135,2135,2135,2135,0
20230619,170800,31481055,2135,2135,2135,2135,0
20230619,170700,31481055,2135,2135,2135,2135,0
20230619,170600,31481055,2135,2135,2135,2135,0
20230619,170500,31481055,2135,2135,2135,2135,0
20230619,170400,31481055,2135,2135,2135,2135,0
20230619,170300,31481055,2135,2135,2135,2135,0
20230619,170200,31481055,2135,2135,2135,2135,0
20230619,170100,31481055,2135,2135,2135,2135,138
20230619,170000,31481055,2135,2135,2135,2135,0
20230619,165900,31481055,2135,2135,2135,2135,0
20230619,165800,31481055,2135,2135,2135,2135,0
20230619,165700,31481055,2135,2135,2135,2135,0
20230619,165600,31481055,2135,2135,2135,2135,0
20230619,165500,31481055,2135,2135,2135,2135,0
20230619,165400,31481055,2135,2135,2135,2135,0
20230619,165300,31481055,2135,2135,2135,2135,0
20230619,165200,31481055,2135,2135,2135,2135,0
20230619,165100,31481055,2135,2135,2135,2135,0
20230619,165000,31481055,2135,2135,2135,2135,0
20230619,164900,31481055,2135,2135,2135,2135,0
20230619,164800,31481055,2135,2135,2135,2135,0
20230619,164700,31481055,2135,2135,2135,2135,0
20230619,164600,31481055,2135,2135,2135,2135,0
20230619,164500,31481055,2135,2135,2135,2135,0
20230619,164400,31481055,2135,2135,2135,2135,0
20230619,164300,31481055,2135,2135,2135,2135,0
20230619,164200,31481055,2135,2135,2135,2135,0
20230619,164100,31481055,2135,2135,2135,2135,0
20230619,164000,31481055,2135,2135,2135,2135,0
20230619,163900,31481055,2135,2135,2135,2135,0
20230619,163800,31481055,2135,2135,2135,2135,0
20230619,163700,31481055,2135,2135,2135,2135,0
20230619,163600,31481055,2135,2135,2135,2135,0
20230619,163500,31481055,2135,2135,2135,2135,0
20230619,163400,31481055,2135,2135,2135,2135,0
20230619,163300,31481055,2135,2135,2135,2135,0
20230619,163200,31481055,2135,2135,2135,2135,0
20230619,163100,31481055,2135,2135,2135,2135,138
20230619,163000,31481055,2135,2135,2135,2135,0
20230619,162900,31481055,2135,2135,2135,2135,0
20230619,162800,31481055,2135,2135,2135,2135,0
20230619,162700,31481055,2135,2135,2135,2135,0
20230619,162600,31481055,2135,2135,2135,2135,0
20230619,162500,31481055,2135,2135,2135,2135,0
20230619,162400,31481055,2135,2135,2135,2135,0
20230619,162300,31481055,2135,2135,2135,2135,0
20230619,162200,31481055,2135,2135,2135,2135,0
20230619,162100,31481055,2135,2135,2135,2135,0
20230619,162000,31481055,2135,2135,2135,2135,0
20230619,161900,31481055,2135,2135,2135,2135,0
20230619,161800,31481055,2135,2135,2135,2135,0
20230619,161700,31481055,2135,2135,2135,2135,0
20230619,161600,31481055,2135,2135,2135,2135,0
20230619,161500,31481055,2135,2135,2135,2135,0
20230619,161400,31481055,2135,2135,2135,2135,0
20230619,161300,31481055,2135,2135,2135,2135,0
20230619,161200,31481055,2135,2135,2135,2135,0
20230619,161100,31481055,2135,2135,2135,2135,0
20230619,161000,31481055,2135,2135,2135,2135,0
20230619,160900,31481055,2135,2135,2135,2135,0
20230619,160800,31481055,2135,2135,2135,2135,0
20230619,160700,31481055,2135,2135,2135,2135,0
20230619,160600,31481055,2135,2135,2135,2135,0
20230619,160500,31481055,2135,2135,2135,2135,0
20230619,160400,31481055,2135,2135,2135,2135,0
20230619,160300,31481055,2135,2135,2135,2135,0
20230619,160200,31481055,2135,2135,2135,2135,0
20230619,160100,31481055,2135,2135,2135,2135,138
20230619,160000,31481055,2135,2135,2135,2135,0
20230619,155900,31481055,2135,2135,2135,2135,0
20230619,155800,31481055,2135,2135,2135,2135,0
20230619,155700,31481055,2135,2135,2135,2135,0
20230619,155600,31481055,2135,2135,2135,2135,0
20230619,155500,31481055,2135,2135,2135,2135,0
20230619,155400,31481055,2135,2135,2135,2135,0
20230619,155300,31481055,2135,2135,2135,2135,0
20230619,155200,31481055,2135,2135,2135,2135,0
20230619,155100,31481055,2135,2135,2135,2135,0
20230619,155000,31481055,2135,2135,2135,2135,0
20230619,154900,31481055,2135,2135,2135,2135,0
20230619,154800,31481055,2135,2135,2135,2135,0
20230619,154700,31481055,2135,2135,2135,2135,0
20230619,154600,31481055,2135,2135,2135,2135,0
20230619,154500,31481055,2135,2135,2135,2135,0
20230619,154400,31481055,2135,2135,2135,2135,0
20230619,154300,31481055,2135,2135,2135,2135,0
20230619,154200,31481055,2135,2135,2135,2135,0
20230619,154100,31481055,2135,2135,2135,2135,0
20230619,154000,31481055,2135,2135,2135,2135,0
20230619,153900,31481055,2135,2135,2135,2135,0
20230619,153800,31481055,2135,2135,2135,2135,0
20230619,153700,31481055,2135,2135,2135,2135,0
20230619,153600,31481055,2135,2135,2135,2135,0
20230619,153500,31481055,2135,2135,2135,2135,0
20230619,153400,31481055,2135,2135,2135,2135,0
20230619,153300,31481055,2135,2135,2135,2135,0
20230619,153200,31481055,2135,2135,2135,2135,0
20230619,153100,31481055,2135,2135,2135,2135,138
20230619,153000,31481055,2135,2135,2135,2135,138
20230619,152900,31186425,2135,2135,2135,2135,0
20230619,152800,31186425,2135,2135,2135,2135,0
20230619,152700,31186425,2135,2135,2135,2135,0
20230619,152600,31186425,2135,2135,2135,2135,0
20230619,152500,31186425,2135,2135,2135,2135,0
20230619,152400,31186425,2135,2135,2135,2135,0
20230619,152300,31186425,2135,2135,2135,2135,0
20230619,152200,31186425,2135,2135,2135,2135,0
20230619,152100,31186425,2135,2135,2135,2135,0
20230619,152000,31186425,2135,2135,2135,2135,0
20230619,151900,31186425,2135,2135,2135,2135,3
20230619,151800,31180020,2120,2130,2130,2120,25
20230619,151700,31126850,2135,2135,2135,2135,0
20230619,151600,31126850,2135,2135,2135,2135,0
20230619,151500,31126850,2135,2120,2135,2120,26
20230619,151400,31071715,2120,2120,2120,2120,0
20230619,151300,31071715,2120,2120,2120,2120,22
20230619,151200,31025075,2125,2125,2125,2125,2
20230619,151100,31020825,2125,2125,2125,2125,0
20230619,151000,31020825,2125,2125,2125,2125,19
20230619,150900,30980450,2130,2130,2130,2130,6
20230619,150800,30967670,2130,2130,2130,2130,25
20230619,150700,30914420,2135,2135,2135,2135,0
20230619,150600,30914420,2135,2135,2135,2135,0
20230619,150500,30914420,2135,2135,2135,2135,1
20230619,150400,30912285,2120,2120,2120,2120,50
20230619,150300,30806285,2120,2120,2120,2120,0
20230619,150200,30806285,2120,2120,2120,2120,0
20230619,150100,30806285,2120,2120,2120,2120,25
20230619,150000,30753285,2135,2135,2135,2135,0
20230619,145900,30753285,2135,2135,2135,2135,0
20230619,145800,30753285,2135,2135,2135,2135,0
20230619,145700,30753285,2135,2135,2135,2135,2
20230619,145600,30749015,2120,2120,2120,2120,25
20230619,145500,30696015,2120,2120,2120,2120,0
20230619,145400,30696015,2120,2120,2120,2120,0
20230619,145300,30696015,2120,2120,2120,2120,25
20230619,145200,30643015,2120,2120,2120,2120,0
20230619,145100,30643015,2120,2120,2120,2120,0
20230619,145000,30643015,2120,2120,2120,2120,25
20230619,144900,30590015,2120,2120,2120,2120,0
20230619,144800,30590015,2120,2120,2120,2120,0
20230619,144700,30590015,2120,2120,2120,2120,24
20230619,144600,30539135,2120,2120,2120,2120,0
20230619,144500,30539135,2120,2120,2120,2120,25
20230619,144400,30486135,2120,2120,2120,2120,0
20230619,144300,30486135,2120,2120,2120,2120,0
20230619,144200,30486135,2120,2120,2120,2120,25
20230619,144100,30433135,2120,2120,2120,2120,0
20230619,144000,30433135,2120,2120,2120,2120,0
20230619,143900,30433135,2120,2120,2120,2120,25
20230619,143800,30380135,2120,2120,2120,2120,0
20230619,143700,30380135,2120,2120,2120,2120,27
20230619,143600,30322895,2120,2120,2120,2120,0
20230619,143500,30322895,2120,2120,2120,2120,0
20230619,143400,30322895,2120,2120,2120,2120,25
20230619,143300,30269895,2120,2120,2120,2120,0
20230619,143200,30269895,2120,2120,2120,2120,0
20230619,143100,30269895,2120,2120,2120,2120,25
20230619,143000,30216895,2120,2120,2120,2120,0
20230619,142900,30216895,2120,2120,2120,2120,0
20230619,142800,30216895,2120,2120,2120,2120,24
20230619,142700,30166015,2120,2120,2120,2120,0
20230619,142600,30166015,2120,2120,2120,2120,25
20230619,142500,30113015,2120,2120,2120,2120,0
20230619,142400,30113015,2120,2120,2120,2120,0
20230619,142300,30113015,2120,2120,2120,2120,49
20230619,142200,30009135,2120,2120,2120,2120,0
20230619,142100,30009135,2120,2120,2120,2120,0
20230619,142000,30009135,2120,2120,2120,2120,25
20230619,141900,29956135,2135,2135,2135,2135,0
20230619,141800,29956135,2135,2135,2135,2135,0
20230619,141700,29956135,2135,2135,2135,2135,0
20230619,141600,29956135,2135,2135,2135,2135,1
20230619,141500,29954000,2120,2120,2120,2120,25
20230619,141400,29901000,2120,2120,2120,2120,0
20230619,141300,29901000,2120,2120,2120,2120,0
20230619,141200,29901000,2120,2120,2120,2120,25
20230619,141100,29848000,2120,2120,2120,2120,0
20230619,141000,29848000,2120,2120,2120,2120,0
20230619,140900,29848000,2120,2120,2120,2120,49
20230619,140800,29744120,2120,2120,2120,2120,0
20230619,140700,29744120,2120,2120,2120,2120,25
20230619,140600,29691120,2135,2135,2135,2135,0
20230619,140500,29691120,2135,2135,2135,2135,0
20230619,140400,29691120,2135,2135,2135,2135,0
20230619,140300,29691120,2135,2135,2135,2135,1
20230619,140200,29688985,2120,2120,2120,2120,0
20230619,140100,29688985,2120,2120,2120,2120,25
20230619,140000,29635985,2120,2120,2120,2120,0
20230619,135900,29635985,2120,2120,2120,2120,25
20230619,135800,29582985,2120,2120,2120,2120,25
20230619,135700,29529985,2120,2120,2120,2120,0
20230619,135600,29529985,2120,2120,2120,2120,25
20230619,135500,29476985,2135,2135,2135,2135,0
20230619,135400,29476985,2135,2135,2135,2135,0
20230619,135300,29476985,2135,2135,2135,2135,0
20230619,135200,29476985,2135,2135,2135,2135,0
20230619,135100,29476985,2135,2135,2135,2135,1
20230619,135000,29474850,2120,2120,2120,2120,25
20230619,134900,29421850,2120,2120,2120,2120,0
20230619,134800,29421850,2120,2120,2120,2120,0
20230619,134700,29421850,2120,2120,2120,2120,25
20230619,134600,29368850,2120,2120,2120,2120,0
20230619,134500,29368850,2120,2120,2120,2120,25
20230619,134400,29315850,2120,2120,2120,2120,0
20230619,134300,29315850,2120,2120,2120,2120,0
20230619,134200,29315850,2120,2120,2120,2120,25
20230619,134100,29262850,2120,2120,2120,2120,0
20230619,134000,29262850,2120,2120,2120,2120,0
20230619,133900,29262850,2120,2120,2120,2120,25
20230619,133800,29209850,2120,2120,2120,2120,0
20230619,133700,29209850,2120,2120,2120,2120,0
20230619,133600,29209850,2120,2120,2120,2120,25
20230619,133500,29156850,2120,2120,2120,2120,0
20230619,133400,29156850,2120,2120,2120,2120,25
20230619,133300,29103850,2120,2120,2120,2120,0
20230619,133200,29103850,2120,2120,2120,2120,0
20230619,133100,29103850,2120,2120,2120,2120,25
20230619,133000,29050850,2120,2120,2120,2120,0
20230619,132900,29050850,2120,2120,2120,2120,0
20230619,132800,29050850,2120,2120,2120,2120,25
20230619,132700,28997850,2120,2120,2120,2120,0
20230619,132600,28997850,2120,2120,2120,2120,0
20230619,132500,28997850,2120,2120,2120,2120,24
20230619,132400,28946970,2120,2120,2120,2120,0
20230619,132300,28946970,2120,2120,2120,2120,25
20230619,132200,28893970,2120,2120,2120,2120,0
20230619,132100,28893970,2120,2120,2120,2120,0
20230619,132000,28893970,2120,2125,2125,2120,25
20230619,131900,28840920,2120,2120,2120,2120,0
20230619,131800,28840920,2120,2120,2120,2120,0
20230619,131700,28840920,2120,2120,2120,2120,25
20230619,131600,28787920,2120,2120,2120,2120,0
20230619,131500,28787920,2120,2120,2120,2120,25
20230619,131400,28734920,2120,2120,2120,2120,0
20230619,131300,28734920,2120,2120,2120,2120,0
20230619,131200,28734920,2120,2120,2120,2120,25
20230619,131100,28681920,2120,2120,2120,2120,0
20230619,131000,28681920,2120,2120,2120,2120,0
20230619,130900,28681920,2120,2120,2120,2120,25
20230619,130800,28628920,2120,2120,2120,2120,0
20230619,130700,28628920,2120,2120,2120,2120,0
20230619,130600,28628920,2120,2125,2125,2120,25
20230619,130500,28575915,2120,2125,2125,2120,3232
20230619,130400,21722280,2125,2125,2125,2125,25
20230619,130300,21669155,2125,2125,2125,2125,0
20230619,130200,21669155,2125,2125,2125,2125,0
20230619,130100,21669155,2125,2125,2125,2125,25
20230619,130000,21616030,2125,2125,2125,2125,0
20230619,125900,21616030,2125,2125,2125,2125,0
20230619,125800,21616030,2125,2125,2125,2125,25
20230619,125700,21562905,2125,2125,2125,2125,0
20230619,125600,21562905,2125,2125,2125,2125,0
20230619,125500,21562905,2125,2125,2125,2125,25
20230619,125400,21509780,2125,2125,2125,2125,0
20230619,125300,21509780,2125,2125,2125,2125,25
20230619,125200,21456655,2125,2125,2125,2125,18
20230619,125100,21418405,2125,2125,2125,2125,45
20230619,125000,21322780,2125,2125,2125,2125,24
20230619,124900,21271780,2125,2125,2125,2125,0
20230619,124800,21271780,2125,2125,2125,2125,0
20230619,124700,21271780,2125,2125,2125,2125,44
20230619,124600,21178280,2125,2125,2125,2125,0
20230619,124500,21178280,2125,2125,2125,2125,0
20230619,124400,21178280,2125,2125,2125,2125,25
20230619,124300,21125155,2125,2125,2125,2125,18
20230619,124200,21086905,2125,2125,2125,2125,25
20230619,124100,21033780,2125,2125,2125,2125,0
20230619,124000,21033780,2125,2125,2125,2125,0
20230619,123900,21033780,2125,2130,2130,2125,25
20230619,123800,20980600,2125,2125,2125,2125,0
20230619,123700,20980600,2125,2125,2125,2125,0
20230619,123600,20980600,2125,2125,2125,2125,25
20230619,123500,20927475,2125,2125,2125,2125,0
20230619,123400,20927475,2125,2125,2125,2125,24
20230619,123300,20876475,2125,2125,2125,2125,0
20230619,123200,20876475,2125,2125,2125,2125,0
20230619,123100,20876475,2125,2125,2125,2125,25
20230619,123000,20823350,2125,2125,2125,2125,0
20230619,122900,20823350,2125,2125,2125,2125,0
20230619,122800,20823350,2125,2125,2125,2125,25
20230619,122700,20770225,2125,2125,2125,2125,0
20230619,122600,20770225,2125,2125,2125,2125,0
20230619,122500,20770225,2125,2125,2125,2125,25
20230619,122400,20717100,2125,2125,2125,2125,0
20230619,122300,20717100,2125,2125,2125,2125,25
20230619,122200,20663975,2125,2125,2125,2125,0
20230619,122100,20663975,2125,2125,2125,2125,0
20230619,122000,20663975,2125,2125,2125,2125,25
20230619,121900,20610850,2125,2125,2125,2125,0
20230619,121800,20610850,2125,2125,2125,2125,0
20230619,121700,20610850,2125,2125,2125,2125,25
20230619,121600,20557725,2125,2125,2125,2125,0
20230619,121500,20557725,2125,2125,2125,2125,0
20230619,121400,20557725,2125,2125,2125,2125,25
20230619,121300,20504600,2125,2125,2125,2125,0
20230619,121200,20504600,2125,2125,2125,2125,25
20230619,121100,20451475,2125,2125,2125,2125,5
20230619,121000,20440850,2125,2125,2125,2125,0
20230619,120900,20440850,2125,2125,2125,2125,25
20230619,120800,20387725,2125,2125,2125,2125,0
20230619,120700,20387725,2125,2125,2125,2125,0
20230619,120600,20387725,2125,2125,2125,2125,25
20230619,120500,20334600,2120,2120,2120,2120,0
20230619,120400,20334600,2120,2120,2120,2120,0
20230619,120300,20334600,2120,2125,2125,2120,25
20230619,120200,20281595,2120,2120,2120,2120,0
20230619,120100,20281595,2120,2120,2120,2120,50
20230619,120000,20175595,2120,2120,2120,2120,0
20230619,115900,20175595,2120,2120,2120,2120,0
20230619,115800,20175595,2120,2120,2120,2120,25
20230619,115700,20122595,2135,2135,2135,2135,0
20230619,115600,20122595,2135,2135,2135,2135,0
20230619,115500,20122595,2135,2135,2135,2135,0
20230619,115400,20122595,2135,2135,2135,2135,0
20230619,115300,20122595,2135,2120,2135,2120,26
20230619,115200,20067460,2120,2120,2120,2120,0
20230619,115100,20067460,2120,2120,2120,2120,0
20230619,115000,20067460,2120,2120,2120,2120,25
20230619,114900,20014460,2120,2120,2120,2120,0
20230619,114800,20014460,2120,2120,2120,2120,0
20230619,114700,20014460,2120,2120,2120,2120,25
20230619,114600,19961460,2120,2120,2120,2120,0
20230619,114500,19961460,2120,2120,2120,2120,0
20230619,114400,19961460,2120,2120,2120,2120,25
20230619,114300,19908460,2120,2120,2120,2120,0
20230619,114200,19908460,2120,2120,2120,2120,25
20230619,114100,19855460,2120,2120,2120,2120,0
20230619,114000,19855460,2120,2120,2120,2120,0
20230619,113900,19855460,2120,2120,2120,2120,25
20230619,113800,19802460,2120,2120,2120,2120,0
20230619,113700,19802460,2120,2120,2120,2120,0
20230619,113600,19802460,2120,2120,2120,2120,25
20230619,113500,19749460,2120,2120,2120,2120,0
20230619,113400,19749460,2120,2120,2120,2120,0
20230619,113300,19749460,2120,2120,2120,2120,25
20230619,113200,19696460,2120,2120,2120,2120,0
20230619,113100,19696460,2120,2125,2125,2120,25
20230619,113000,19643455,2120,2120,2120,2120,0
20230619,112900,19643455,2120,2120,2120,2120,0
20230619,112800,19643455,2120,2120,2120,2120,50
20230619,112700,19537455,2120,2120,2120,2120,0
20230619,112600,19537455,2120,2120,2120,2120,0
20230619,112500,19537455,2120,2120,2120,2120,25
20230619,112400,19484455,2135,2135,2135,2135,0
20230619,112300,19484455,2135,2135,2135,2135,0
20230619,112200,19484455,2135,2135,2135,2135,1
20230619,112100,19482320,2120,2120,2120,2120,0
20230619,112000,19482320,2120,2125,2125,2120,25
20230619,111900,19429315,2120,2120,2120,2120,0
20230619,111800,19429315,2120,2125,2125,2120,18
20230619,111700,19391150,2120,2120,2120,2120,25
20230619,111600,19338150,2120,2120,2120,2120,0
20230619,111500,19338150,2120,2120,2120,2120,14
20230619,111400,19308470,2125,2125,2125,2125,11
20230619,111300,19285095,2125,2125,2125,2125,10
20230619,111200,19263845,2130,2130,2130,2130,14
20230619,111100,19234025,2130,2135,2135,2130,1129
20230619,111000,16823640,2135,2135,2135,2135,24
20230619,110900,16772400,2140,2140,2140,2140,1
20230619,110800,16770260,2140,2140,2140,2140,8
20230619,110700,16753140,2135,2140,2140,2135,48
20230619,110600,16650610,2140,2135,2140,2135,511
20230619,110500,15559615,2155,2155,2155,2155,0
20230619,110400,15559615,2155,2155,2155,2155,0
20230619,110300,15559615,2155,2155,2155,2155,1
20230619,110200,15557460,2135,2135,2135,2135,9
20230619,110100,15538245,2135,2135,2135,2135,25
20230619,110000,15484870,2135,2135,2135,2135,0
20230619,105900,15484870,2135,2135,2135,2135,9
20230619,105800,15465655,2135,2135,2135,2135,24
20230619,105700,15414415,2135,2135,2135,2135,0
20230619,105600,15414415,2135,2135,2135,2135,8
20230619,105500,15397335,2135,2135,2135,2135,25
20230619,105400,15343960,2135,2135,2135,2135,0
20230619,105300,15343960,2135,2135,2135,2135,9
20230619,105200,15324745,2135,2135,2135,2135,24
20230619,105100,15273505,2135,2135,2135,2135,0
20230619,105000,15273505,2135,2135,2135,2135,33
20230619,104900,15203050,2135,2135,2135,2135,0
20230619,104800,15203050,2135,2135,2135,2135,0
20230619,104700,15203050,2135,2135,2135,2135,32
20230619,104600,15134730,2135,2135,2135,2135,0
20230619,104500,15134730,2135,2135,2135,2135,0
20230619,104400,15134730,2135,2135,2135,2135,8
20230619,104300,15117650,2135,2135,2135,2135,0
20230619,104200,15117650,2135,2135,2135,2135,0
20230619,104100,15117650,2135,2135,2135,2135,9
20230619,104000,15098435,2135,2135,2135,2135,0
20230619,103900,15098435,2135,2135,2135,2135,0
20230619,103800,15098435,2135,2135,2135,2135,9
20230619,103700,15079220,2135,2135,2135,2135,0
20230619,103600,15079220,2135,2135,2135,2135,0
20230619,103500,15079220,2135,2135,2135,2135,8
20230619,103400,15062140,2135,2135,2135,2135,0
20230619,103300,15062140,2135,2135,2135,2135,0
20230619,103200,15062140,2135,2135,2135,2135,0
20230619,103100,15062140,2135,2135,2135,2135,8
20230619,103000,15045060,2135,2135,2135,2135,0
20230619,102900,15045060,2135,2135,2135,2135,0
20230619,102800,15045060,2135,2135,2135,2135,9
20230619,102700,15025845,2135,2135,2135,2135,0
20230619,102600,15025845,2135,2135,2135,2135,0
20230619,102500,15025845,2135,2135,2135,2135,9
20230619,102400,15006630,2135,2135,2135,2135,0
20230619,102300,15006630,2135,2135,2135,2135,0
20230619,102200,15006630,2135,2135,2135,2135,8
20230619,102100,14989550,2135,2135,2135,2135,0
20230619,102000,14989550,2135,2135,2135,2135,0
20230619,101900,14989550,2135,2135,2135,2135,16
20230619,101800,14955390,2135,2135,2135,2135,0
20230619,101700,14955390,2135,2135,2135,2135,0
20230619,101600,14955390,2135,2135,2135,2135,8
20230619,101500,14938310,2135,2135,2135,2135,0
20230619,101400,14938310,2135,2135,2135,2135,0
20230619,101300,14938310,2135,2135,2135,2135,8
20230619,101200,14921230,2155,2155,2155,2155,0
20230619,101100,14921230,2155,2155,2155,2155,0
20230619,101000,14921230,2155,2155,2155,2155,0
20230619,100900,14921230,2155,2155,2155,2155,0
20230619,100800,14921230,2155,2155,2155,2155,0
20230619,100700,14921230,2155,2155,2155,2155,0
20230619,100600,14921230,2155,2155,2155,2155,0
20230619,100500,14921230,2155,2155,2155,2155,0
20230619,100400,14921230,2155,2155,2155,2155,0
20230619,100300,14921230,2155,2155,2155,2155,3
20230619,100200,14914765,2135,2135,2135,2135,0
20230619,100100,14914765,2135,2135,2135,2135,0
20230619,100000,14914765,2135,2135,2135,2135,0
20230619,095900,14914765,2135,2135,2135,2135,19
20230619,095800,14874200,2155,2155,2155,2155,0
20230619,095700,14874200,2155,2155,2155,2155,0
20230619,095600,14874200,2155,2155,2155,2155,0
20230619,095500,14874200,2155,2155,2155,2155,0
20230619,095400,14874200,2155,2155,2155,2155,0
20230619,095300,14874200,2155,2155,2155,2155,0
20230619,095200,14874200,2155,2155,2155,2155,0
20230619,095100,14874200,2155,2155,2155,2155,0
20230619,095000,14874200,2155,2155,2155,2155,0
20230619,094900,14874200,2155,2155,2155,2155,0
20230619,094800,14874200,2155,2155,2155,2155,0
20230619,094700,14874200,2155,2155,2155,2155,0
20230619,094600,14874200,2155,2155,2155,2155,0
20230619,094500,14874200,2155,2155,2155,2155,0
20230619,094400,14874200,2155,2155,2155,2155,0
20230619,094300,14874200,2155,2155,2155,2155,0
20230619,094200,14874200,2155,2155,2155,2155,0
20230619,094100,14874200,2155,2155,2155,2155,0
20230619,094000,14874200,2155,2155,2155,2155,0
20230619,093900,14874200,2155,2155,2155,2155,0
20230619,093800,14874200,2155,2155,2155,2155,0
20230619,093700,14874200,2155,2155,2155,2155,0
20230619,093600,14874200,2155,2155,2155,2155,0
20230619,093500,14874200,2155,2155,2155,2155,0
20230619,093400,14874200,2155,2155,2155,2155,0
20230619,093300,14874200,2155,2155,2155,2155,0
20230619,093200,14874200,2155,2155,2155,2155,0
20230619,093100,14874200,2155,2155,2155,2155,0
20230619,093000,14874200,2155,2155,2155,2155,0
20230619,092900,14874200,2155,2155,2155,2155,0
20230619,092800,14874200,2155,2155,2155,2155,0
20230619,092700,14874200,2155,2155,2155,2155,0
20230619,092600,14874200,2155,2155,2155,2155,0
20230619,092500,14874200,2155,2155,2155,2155,2
20230619,092400,14869890,2140,2140,2140,2140,0
20230619,092300,14869890,2140,2140,2140,2140,2
20230619,092200,14865610,2095,2095,2095,2095,0
20230619,092100,14865610,2095,2095,2095,2095,0
20230619,092000,14865610,2095,2095,2095,2095,0
20230619,091900,14865610,2095,2095,2095,2095,0
20230619,091800,14865610,2095,2095,2095,2095,0
20230619,091700,14865610,2095,2095,2095,2095,0
20230619,091600,14865610,2095,2095,2095,2095,0
20230619,091500,14865610,2095,2135,2135,2095,3429
20230619,091400,7594195,2135,2135,2135,2135,0
20230619,091300,7594195,2135,2135,2135,2135,0
20230619,091200,7594195,2135,2135,2135,2135,0
20230619,091100,7594195,2135,2135,2135,2135,0
20230619,091000,7594195,2135,2135,2135,2135,3557
20230619,090900,0,2155,2155,2155,2155,0
20230619,090800,0,2155,2155,2155,2155,0
20230619,090700,0,2155,2155,2155,2155,0
20230619,090600,0,2155,2155,2155,2155,0
20230619,090500,0,2155,2155,2155,2155,0
20230619,090400,0,2155,2155,2155,2155,0
20230619,090300,0,2155,2155,2155,2155,0
20230619,090200,0,2155,2155,2155,2155,0
20230619,090100,0,2155,2155,2155,2155,0
20230619,090000,0,2155,2155,2155,2155,0