stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,190000,10222256600,2235,2235,2235,2235,79944
20230613,185900,10222256600,2235,2235,2235,2235,0
20230613,185800,10222256600,2235,2235,2235,2235,0
20230613,185700,10222256600,2235,2235,2235,2235,0
20230613,185600,10222256600,2235,2235,2235,2235,0
20230613,185500,10222256600,2235,2235,2235,2235,0
20230613,185400,10222256600,2235,2235,2235,2235,0
20230613,185300,10222256600,2235,2235,2235,2235,0
20230613,185200,10222256600,2235,2235,2235,2235,0
20230613,185100,10222256600,2235,2235,2235,2235,0
20230613,185000,10222256600,2235,2235,2235,2235,0
20230613,184900,10222256600,2235,2235,2235,2235,0
20230613,184800,10222256600,2235,2235,2235,2235,0
20230613,184700,10222256600,2235,2235,2235,2235,0
20230613,184600,10222256600,2235,2235,2235,2235,0
20230613,184500,10222256600,2235,2235,2235,2235,0
20230613,184400,10222256600,2235,2235,2235,2235,0
20230613,184300,10222256600,2235,2235,2235,2235,0
20230613,184200,10222256600,2235,2235,2235,2235,0
20230613,184100,10222256600,2235,2235,2235,2235,0
20230613,184000,10222256600,2235,2235,2235,2235,0
20230613,183900,10222256600,2235,2235,2235,2235,0
20230613,183800,10222256600,2235,2235,2235,2235,0
20230613,183700,10222256600,2235,2235,2235,2235,0
20230613,183600,10222256600,2235,2235,2235,2235,0
20230613,183500,10222256600,2235,2235,2235,2235,0
20230613,183400,10222256600,2235,2235,2235,2235,0
20230613,183300,10222256600,2235,2235,2235,2235,0
20230613,183200,10222256600,2235,2235,2235,2235,0
20230613,183100,10222256600,2235,2235,2235,2235,0
20230613,183000,10222256600,2235,2235,2235,2235,79944
20230613,182900,10222256600,2235,2235,2235,2235,0
20230613,182800,10222256600,2235,2235,2235,2235,0
20230613,182700,10222256600,2235,2235,2235,2235,0
20230613,182600,10222256600,2235,2235,2235,2235,0
20230613,182500,10222256600,2235,2235,2235,2235,0
20230613,182400,10222256600,2235,2235,2235,2235,0
20230613,182300,10222256600,2235,2235,2235,2235,0
20230613,182200,10222256600,2235,2235,2235,2235,0
20230613,182100,10222256600,2235,2235,2235,2235,0
20230613,182000,10222256600,2235,2235,2235,2235,0
20230613,181900,10222256600,2235,2235,2235,2235,0
20230613,181800,10222256600,2235,2235,2235,2235,0
20230613,181700,10222256600,2235,2235,2235,2235,0
20230613,181600,10222256600,2235,2235,2235,2235,0
20230613,181500,10222256600,2235,2235,2235,2235,0
20230613,181400,10222256600,2235,2235,2235,2235,0
20230613,181300,10222256600,2235,2235,2235,2235,0
20230613,181200,10222256600,2235,2235,2235,2235,0
20230613,181100,10222256600,2235,2235,2235,2235,0
20230613,181000,10222256600,2235,2235,2235,2235,0
20230613,180900,10222256600,2235,2235,2235,2235,0
20230613,180800,10222256600,2235,2235,2235,2235,0
20230613,180700,10222256600,2235,2235,2235,2235,0
20230613,180600,10222256600,2235,2235,2235,2235,0
20230613,180500,10222256600,2235,2235,2235,2235,0
20230613,180400,10222256600,2235,2235,2235,2235,0
20230613,180300,10222256600,2235,2235,2235,2235,0
20230613,180200,10222256600,2235,2235,2235,2235,0
20230613,180100,10222256600,2235,2235,2235,2235,0
20230613,180000,10222256600,2235,2235,2235,2235,79944
20230613,175900,10222256600,2235,2235,2235,2235,0
20230613,175800,10222256600,2235,2235,2235,2235,0
20230613,175700,10222256600,2235,2235,2235,2235,0
20230613,175600,10222256600,2235,2235,2235,2235,0
20230613,175500,10222256600,2235,2235,2235,2235,0
20230613,175400,10222256600,2235,2235,2235,2235,0
20230613,175300,10222256600,2235,2235,2235,2235,0
20230613,175200,10222256600,2235,2235,2235,2235,0
20230613,175100,10222256600,2235,2235,2235,2235,0
20230613,175000,10222256600,2235,2235,2235,2235,0
20230613,174900,10222256600,2235,2235,2235,2235,0
20230613,174800,10222256600,2235,2235,2235,2235,0
20230613,174700,10222256600,2235,2235,2235,2235,0
20230613,174600,10222256600,2235,2235,2235,2235,0
20230613,174500,10222256600,2235,2235,2235,2235,0
20230613,174400,10222256600,2235,2235,2235,2235,0
20230613,174300,10222256600,2235,2235,2235,2235,0
20230613,174200,10222256600,2235,2235,2235,2235,0
20230613,174100,10222256600,2235,2235,2235,2235,0
20230613,174000,10222256600,2235,2235,2235,2235,0
20230613,173900,10222256600,2235,2235,2235,2235,0
20230613,173800,10222256600,2235,2235,2235,2235,0
20230613,173700,10222256600,2235,2235,2235,2235,0
20230613,173600,10222256600,2235,2235,2235,2235,0
20230613,173500,10222256600,2235,2235,2235,2235,0
20230613,173400,10222256600,2235,2235,2235,2235,0
20230613,173300,10222256600,2235,2235,2235,2235,0
20230613,173200,10222256600,2235,2235,2235,2235,0
20230613,173100,10222256600,2235,2235,2235,2235,0
20230613,173000,10222256600,2235,2235,2235,2235,79944
20230613,172900,10222256600,2235,2235,2235,2235,0
20230613,172800,10222256600,2235,2235,2235,2235,0
20230613,172700,10222256600,2235,2235,2235,2235,0
20230613,172600,10222256600,2235,2235,2235,2235,0
20230613,172500,10222256600,2235,2235,2235,2235,0
20230613,172400,10222256600,2235,2235,2235,2235,0
20230613,172300,10222256600,2235,2235,2235,2235,0
20230613,172200,10222256600,2235,2235,2235,2235,0
20230613,172100,10222256600,2235,2235,2235,2235,0
20230613,172000,10222256600,2235,2235,2235,2235,0
20230613,171900,10222256600,2235,2235,2235,2235,0
20230613,171800,10222256600,2235,2235,2235,2235,0
20230613,171700,10222256600,2235,2235,2235,2235,0
20230613,171600,10222256600,2235,2235,2235,2235,0
20230613,171500,10222256600,2235,2235,2235,2235,0
20230613,171400,10222256600,2235,2235,2235,2235,0
20230613,171300,10222256600,2235,2235,2235,2235,0
20230613,171200,10222256600,2235,2235,2235,2235,0
20230613,171100,10222256600,2235,2235,2235,2235,0
20230613,171000,10222256600,2235,2235,2235,2235,0
20230613,170900,10222256600,2235,2235,2235,2235,0
20230613,170800,10222256600,2235,2235,2235,2235,0
20230613,170700,10222256600,2235,2235,2235,2235,0
20230613,170600,10222256600,2235,2235,2235,2235,0
20230613,170500,10222256600,2235,2235,2235,2235,0
20230613,170400,10222256600,2235,2235,2235,2235,0
20230613,170300,10222256600,2235,2235,2235,2235,0
20230613,170200,10222256600,2235,2235,2235,2235,0
20230613,170100,10222256600,2235,2235,2235,2235,0
20230613,170000,10222256600,2235,2235,2235,2235,79944
20230613,165900,10222256600,2235,2235,2235,2235,0
20230613,165800,10222256600,2235,2235,2235,2235,0
20230613,165700,10222256600,2235,2235,2235,2235,0
20230613,165600,10222256600,2235,2235,2235,2235,0
20230613,165500,10222256600,2235,2235,2235,2235,0
20230613,165400,10222256600,2235,2235,2235,2235,0
20230613,165300,10222256600,2235,2235,2235,2235,0
20230613,165200,10222256600,2235,2235,2235,2235,0
20230613,165100,10222256600,2235,2235,2235,2235,0
20230613,165000,10222256600,2235,2235,2235,2235,0
20230613,164900,10222256600,2235,2235,2235,2235,0
20230613,164800,10222256600,2235,2235,2235,2235,0
20230613,164700,10222256600,2235,2235,2235,2235,0
20230613,164600,10222256600,2235,2235,2235,2235,0
20230613,164500,10222256600,2235,2235,2235,2235,0
20230613,164400,10222256600,2235,2235,2235,2235,0
20230613,164300,10222256600,2235,2235,2235,2235,0
20230613,164200,10222256600,2235,2235,2235,2235,0
20230613,164100,10222256600,2235,2235,2235,2235,0
20230613,164000,10222256600,2235,2235,2235,2235,0
20230613,163900,10222256600,2235,2235,2235,2235,0
20230613,163800,10222256600,2235,2235,2235,2235,0
20230613,163700,10222256600,2235,2235,2235,2235,0
20230613,163600,10222256600,2235,2235,2235,2235,0
20230613,163500,10222256600,2235,2235,2235,2235,0
20230613,163400,10222256600,2235,2235,2235,2235,0
20230613,163300,10222256600,2235,2235,2235,2235,0
20230613,163200,10222256600,2235,2235,2235,2235,0
20230613,163100,10222256600,2235,2235,2235,2235,0
20230613,163000,10222256600,2235,2235,2235,2235,79944
20230613,162900,10222256600,2235,2235,2235,2235,0
20230613,162800,10222256600,2235,2235,2235,2235,0
20230613,162700,10222256600,2235,2235,2235,2235,0
20230613,162600,10222256600,2235,2235,2235,2235,0
20230613,162500,10222256600,2235,2235,2235,2235,0
20230613,162400,10222256600,2235,2235,2235,2235,0
20230613,162300,10222256600,2235,2235,2235,2235,0
20230613,162200,10222256600,2235,2235,2235,2235,0
20230613,162100,10222256600,2235,2235,2235,2235,0
20230613,162000,10222256600,2235,2235,2235,2235,0
20230613,161900,10222256600,2235,2235,2235,2235,0
20230613,161800,10222256600,2235,2235,2235,2235,0
20230613,161700,10222256600,2235,2235,2235,2235,0
20230613,161600,10222256600,2235,2235,2235,2235,0
20230613,161500,10222256600,2235,2235,2235,2235,0
20230613,161400,10222256600,2235,2235,2235,2235,0
20230613,161300,10222256600,2235,2235,2235,2235,0
20230613,161200,10222256600,2235,2235,2235,2235,0
20230613,161100,10222256600,2235,2235,2235,2235,0
20230613,161000,10222256600,2235,2235,2235,2235,0
20230613,160900,10222256600,2235,2235,2235,2235,0
20230613,160800,10222256600,2235,2235,2235,2235,0
20230613,160700,10222256600,2235,2235,2235,2235,0
20230613,160600,10222256600,2235,2235,2235,2235,0
20230613,160500,10222256600,2235,2235,2235,2235,0
20230613,160400,10222256600,2235,2235,2235,2235,0
20230613,160300,10222256600,2235,2235,2235,2235,0
20230613,160200,10222256600,2235,2235,2235,2235,0
20230613,160100,10222256600,2235,2235,2235,2235,0
20230613,160000,10222256600,2235,2235,2235,2235,79944
20230613,155900,10222256600,2235,2235,2235,2235,0
20230613,155800,10222256600,2235,2235,2235,2235,0
20230613,155700,10222256600,2235,2235,2235,2235,0
20230613,155600,10222256600,2235,2235,2235,2235,0
20230613,155500,10222256600,2235,2235,2235,2235,0
20230613,155400,10222256600,2235,2235,2235,2235,0
20230613,155300,10222256600,2235,2235,2235,2235,0
20230613,155200,10222256600,2235,2235,2235,2235,0
20230613,155100,10222256600,2235,2235,2235,2235,0
20230613,155000,10222256600,2235,2235,2235,2235,0
20230613,154900,10222256600,2235,2235,2235,2235,0
20230613,154800,10222256600,2235,2235,2235,2235,0
20230613,154700,10222256600,2235,2235,2235,2235,0
20230613,154600,10222256600,2235,2235,2235,2235,0
20230613,154500,10222256600,2235,2235,2235,2235,0
20230613,154400,10222256600,2235,2235,2235,2235,0
20230613,154300,10222256600,2235,2235,2235,2235,0
20230613,154200,10222256600,2235,2235,2235,2235,0
20230613,154100,10222256600,2235,2235,2235,2235,0
20230613,154000,10222256600,2235,2235,2235,2235,0
20230613,153900,10222256600,2235,2235,2235,2235,0
20230613,153800,10222256600,2235,2235,2235,2235,0
20230613,153700,10222256600,2235,2235,2235,2235,0
20230613,153600,10222256600,2235,2235,2235,2235,0
20230613,153500,10222256600,2235,2235,2235,2235,0
20230613,153400,10222256600,2235,2235,2235,2235,0
20230613,153300,10222256600,2235,2235,2235,2235,0
20230613,153200,10222256600,2235,2235,2235,2235,0
20230613,153100,10222256600,2235,2235,2235,2235,0
20230613,153000,10222256600,2235,2235,2235,2235,159888
20230613,152900,10043581760,2235,2235,2235,2235,0
20230613,152800,10043581760,2235,2235,2235,2235,0
20230613,152700,10043581760,2235,2235,2235,2235,0
20230613,152600,10043581760,2235,2235,2235,2235,0
20230613,152500,10043581760,2235,2235,2235,2235,0
20230613,152400,10043581760,2235,2235,2235,2235,0
20230613,152300,10043581760,2235,2235,2235,2235,0
20230613,152200,10043581760,2235,2235,2235,2235,0
20230613,152100,10043581760,2235,2235,2235,2235,0
20230613,152000,10043581760,2235,2235,2235,2235,0
20230613,151900,10043581760,2235,2240,2240,2235,16153
20230613,151800,10007463220,2235,2235,2240,2230,20929
20230613,151700,9960690910,2235,2240,2245,2235,33516
20230613,151600,9885726445,2240,2240,2240,2235,8921
20230613,151500,9865757750,2240,2235,2240,2230,20512
20230613,151400,9819949410,2235,2235,2235,2230,24016
20230613,151300,9766276150,2235,2230,2235,2230,4890
20230613,151200,9755363855,2230,2240,2240,2230,6450
20230613,151100,9740944280,2240,2240,2245,2235,12274
20230613,151000,9713472660,2245,2245,2245,2240,3991
20230613,150900,9704521535,2240,2240,2245,2240,4405
20230613,150800,9694638980,2245,2245,2245,2245,5801
20230613,150700,9681615735,2245,2230,2245,2230,64578
20230613,150600,9537078025,2235,2230,2235,2230,3167
20230613,150500,9530015550,2235,2230,2235,2230,3378
20230613,150400,9522481020,2230,2230,2235,2230,7285
20230613,150300,9506234465,2235,2235,2235,2230,681
20230613,150200,9504714185,2235,2225,2235,2225,17043
20230613,150100,9466709945,2225,2225,2230,2225,24671
20230613,150000,9411816965,2225,2225,2230,2220,16900
20230613,145900,9374214325,2225,2230,2230,2225,11060
20230613,145800,9349600730,2230,2230,2230,2225,21993
20230613,145700,9300623115,2230,2230,2235,2230,15750
20230613,145600,9265500570,2230,2230,2235,2230,6187
20230613,145500,9251702655,2230,2235,2235,2230,305
20230613,145400,9251021715,2235,2235,2240,2230,5865
20230613,145300,9237913675,2240,2240,2240,2235,4471
20230613,145200,9227918880,2240,2240,2240,2235,1191
20230613,145100,9225254715,2240,2235,2240,2230,5127
20230613,145000,9213802280,2235,2235,2235,2230,12060
20230613,144900,9186851465,2230,2235,2235,2230,5855
20230613,144800,9173792165,2235,2230,2235,2230,2355
20230613,144700,9168535455,2235,2240,2240,2230,8393
20230613,144600,9149796710,2235,2240,2240,2235,1366
20230613,144500,9146741990,2230,2235,2240,2230,12310
20230613,144400,9119278380,2240,2240,2240,2230,52295
20230613,144300,9002429170,2245,2245,2245,2240,247
20230613,144200,9001875880,2240,2240,2245,2240,1063
20230613,144100,8999494245,2240,2240,2240,2235,5620
20230613,144000,8986925445,2240,2245,2245,2235,770
20230613,143900,8985201700,2245,2240,2245,2240,6029
20230613,143800,8971696165,2245,2245,2245,2240,24
20230613,143700,8971642390,2240,2245,2245,2240,4908
20230613,143600,8960640880,2245,2245,2245,2245,469
20230613,143500,8959587975,2245,2245,2245,2245,620
20230613,143400,8958196075,2245,2245,2245,2235,1738
20230613,143300,8954297210,2235,2240,2240,2235,16704
20230613,143200,8916926505,2240,2240,2240,2240,500
20230613,143100,8915806505,2240,2240,2245,2240,5863
20230613,143000,8902672575,2245,2240,2245,2240,3401
20230613,142900,8895053830,2240,2240,2245,2240,6043
20230613,142800,8881515505,2240,2245,2245,2240,136
20230613,142700,8881210835,2245,2240,2245,2240,4108
20230613,142600,8872006985,2240,2240,2240,2235,13844
20230613,142500,8841011255,2240,2245,2245,2240,2646
20230613,142400,8835070990,2240,2245,2245,2240,105
20230613,142300,8834835280,2245,2245,2245,2240,1659
20230613,142200,8831117525,2245,2245,2245,2240,4603
20230613,142100,8820805535,2240,2240,2240,2240,1318
20230613,142000,8817853215,2240,2240,2245,2235,4291
20230613,141900,8808249710,2245,2240,2245,2235,11090
20230613,141800,8783412825,2245,2245,2245,2240,7233
20230613,141700,8767207090,2245,2250,2250,2240,11117
20230613,141600,8742291065,2250,2250,2250,2240,65985
20230613,141500,8594116580,2250,2255,2255,2250,1000
20230613,141400,8591861800,2255,2255,2255,2255,201
20230613,141300,8591408545,2255,2255,2255,2250,677
20230613,141200,8589885135,2250,2255,2255,2250,587
20230613,141100,8588561455,2255,2255,2255,2250,16031
20230613,141000,8552445050,2255,2255,2255,2250,948
20230613,140900,8550309370,2255,2255,2255,2255,561
20230613,140800,8549044315,2255,2255,2255,2250,1606
20230613,140700,8545430285,2250,2250,2255,2250,4425
20230613,140600,8535473530,2255,2255,2255,2250,761
20230613,140500,8533760570,2255,2255,2255,2255,625
20230613,140400,8532351195,2250,2250,2255,2250,15610
20230613,140300,8497228685,2255,2260,2260,2250,2340
20230613,140200,8491953220,2255,2255,2255,2255,1035
20230613,140100,8489619295,2260,2255,2260,2250,929
20230613,140000,8487524765,2260,2255,2260,2255,1603
20230613,135900,8483909990,2255,2255,2260,2255,2322
20230613,135800,8478673875,2260,2255,2260,2255,364
20230613,135700,8477853050,2255,2260,2260,2250,5199
20230613,135600,8466131495,2260,2260,2260,2260,1369
20230613,135500,8463037555,2260,2255,2260,2255,6302
20230613,135400,8448826540,2255,2255,2255,2255,214
20230613,135300,8448343970,2255,2255,2255,2255,1330
20230613,135200,8445344820,2255,2250,2255,2250,1975
20230613,135100,8440900795,2255,2255,2255,2250,2158
20230613,135000,8436034610,2255,2255,2255,2255,2035
20230613,134900,8431445685,2255,2250,2255,2250,1191
20230613,134800,8428760380,2255,2250,2255,2250,1745
20230613,134700,8424834110,2250,2250,2255,2250,3315
20230613,134600,8417365560,2250,2255,2255,2250,3390
20230613,134500,8409738050,2255,2250,2255,2250,1653
20230613,134400,8406018645,2250,2255,2255,2250,5567
20230613,134300,8393492285,2255,2260,2260,2255,3102
20230613,134200,8386497230,2260,2260,2260,2255,752
20230613,134100,8384800865,2260,2260,2260,2255,1702
20230613,134000,8380957555,2260,2255,2260,2255,359
20230613,133900,8380147990,2260,2260,2260,2260,725
20230613,133800,8378509490,2260,2255,2260,2255,1894
20230613,133700,8374233730,2255,2255,2255,2255,858
20230613,133600,8372298940,2255,2255,2255,2250,3270
20230613,133500,8364935330,2255,2260,2260,2255,2430
20230613,133400,8359449035,2260,2255,2260,2255,2945
20230613,133300,8352808035,2255,2255,2255,2250,1301
20230613,133200,8349875780,2255,2250,2255,2250,2691
20230613,133100,8343821025,2250,2250,2250,2245,14218
20230613,133000,8311898515,2250,2255,2255,2250,711
20230613,132900,8310298240,2255,2255,2255,2250,1722
20230613,132800,8306423300,2255,2250,2255,2250,1413
20230613,132700,8303243935,2250,2250,2250,2250,13383
20230613,132600,8273132185,2250,2260,2260,2250,18011
20230613,132500,8232568110,2260,2260,2260,2255,4303
20230613,132400,8222854580,2260,2260,2260,2255,3752
20230613,132300,8214390065,2255,2260,2260,2255,247
20230613,132200,8213832650,2260,2255,2260,2255,4840
20230613,132100,8202912745,2260,2265,2265,2260,17901
20230613,132000,8162451270,2265,2265,2265,2260,5511
20230613,131900,8149989980,2265,2265,2265,2260,852
20230613,131800,8148063325,2265,2265,2265,2265,25
20230613,131700,8148006700,2265,2265,2265,2260,174
20230613,131600,8147613145,2265,2265,2265,2265,421
20230613,131500,8146659580,2265,2265,2265,2265,566
20230613,131400,8145377590,2260,2265,2265,2260,1014
20230613,131300,8143085470,2265,2265,2265,2260,3045
20230613,131200,8136192545,2265,2260,2265,2260,6690
20230613,131100,8121070645,2260,2265,2265,2260,1217
20230613,131000,8118320105,2265,2265,2265,2265,575
20230613,130900,8117017730,2265,2260,2265,2260,89
20230613,130800,8116816295,2265,2260,2265,2260,2081
20230613,130700,8112113230,2260,2255,2260,2255,2906
20230613,130600,8105554250,2260,2260,2265,2260,8989
20230613,130500,8085239080,2265,2265,2265,2265,2353
20230613,130400,8079909535,2265,2265,2265,2265,1431
20230613,130300,8076668320,2265,2265,2265,2260,4923
20230613,130200,8065539340,2265,2265,2270,2260,6348
20230613,130100,8051176880,2270,2270,2270,2265,2575
20230613,130000,8045335290,2270,2265,2270,2265,356
20230613,125900,8044528105,2265,2265,2270,2265,2327
20230613,125800,8039257435,2265,2265,2265,2265,9
20230613,125700,8039237050,2265,2265,2265,2265,640
20230613,125600,8037787450,2265,2270,2270,2260,1575
20230613,125500,8034217830,2260,2270,2270,2260,1165
20230613,125400,8031574280,2270,2270,2270,2255,222
20230613,125300,8031070355,2265,2260,2270,2255,6293
20230613,125200,8016840275,2260,2265,2265,2260,29808
20230613,125100,7949467585,2260,2265,2270,2260,10513
20230613,125000,7925656360,2270,2265,2270,2265,2291
20230613,124900,7920464695,2265,2265,2270,2265,4172
20230613,124800,7911013285,2265,2265,2270,2265,385
20230613,124700,7910141000,2265,2265,2265,2265,1258
20230613,124600,7907291630,2265,2265,2265,2265,1260
20230613,124500,7904437730,2265,2265,2270,2265,75
20230613,124400,7904267825,2265,2265,2265,2265,469
20230613,124300,7903205540,2265,2265,2265,2265,1531
20230613,124200,7899737825,2265,2270,2270,2265,84
20230613,124100,7899547450,2270,2265,2270,2265,5386
20230613,124000,7887348105,2270,2270,2270,2265,421
20230613,123900,7886394530,2270,2265,2270,2265,4158
20230613,123800,7876976400,2265,2270,2270,2265,250
20230613,123700,7876410140,2265,2260,2265,2260,2261
20230613,123600,7871295320,2260,2265,2265,2260,2599
20230613,123500,7865411085,2265,2265,2265,2260,2680
20230613,123400,7859341635,2265,2265,2270,2265,3070
20230613,123300,7852388075,2270,2265,2270,2265,35091
20230613,123200,7772906300,2270,2270,2270,2265,5426
20230613,123100,7760591780,2270,2265,2270,2265,601
20230613,123000,7759229400,2265,2270,2270,2265,2426
20230613,122900,7753723500,2265,2265,2270,2265,781
20230613,122800,7751954030,2265,2275,2275,2265,1662
20230613,122700,7748187870,2270,2270,2270,2270,2028
20230613,122600,7743584310,2270,2270,2275,2270,7646
20230613,122500,7726225885,2270,2275,2275,2270,578
20230613,122400,7724913325,2275,2275,2275,2275,103
20230613,122300,7724679000,2270,2275,2275,2270,3949
20230613,122200,7715702525,2275,2275,2275,2275,2
20230613,122100,7715697975,2275,2275,2275,2275,2918
20230613,122000,7709059525,2275,2270,2275,2270,807
20230613,121900,7707223680,2275,2275,2275,2275,479
20230613,121800,7706133955,2275,2280,2280,2275,247
20230613,121700,7705571345,2275,2270,2275,2270,1141
20230613,121600,7702976275,2270,2270,2275,2270,3711
20230613,121500,7694549805,2270,2275,2275,2270,1370
20230613,121400,7691437555,2270,2270,2275,2270,5023
20230613,121300,7680035335,2265,2265,2280,2265,5789
20230613,121200,7666859360,2270,2280,2280,2265,1570
20230613,121100,7663290435,2280,2280,2285,2270,3799
20230613,121000,7654645890,2285,2270,2285,2265,45315
20230613,120900,7551415330,2265,2265,2270,2265,2406
20230613,120800,7545965710,2270,2270,2270,2270,301
20230613,120700,7545282440,2270,2270,2270,2270,260
20230613,120600,7544692240,2270,2265,2270,2265,2332
20230613,120500,7539410210,2265,2270,2270,2265,341
20230613,120400,7538637795,2270,2275,2275,2270,4316
20230613,120300,7528840330,2270,2275,2275,2270,580
20230613,120200,7527523725,2275,2275,2275,2270,591
20230613,120100,7526179410,2275,2270,2275,2270,1541
20230613,120000,7522675255,2270,2270,2270,2265,2282
20230613,115900,7517495335,2270,2270,2270,2270,298
20230613,115800,7516818875,2275,2270,2275,2270,14133
20230613,115700,7484736955,2275,2275,2275,2270,218
20230613,115600,7484241025,2270,2275,2275,2270,589
20230613,115500,7482901555,2270,2275,2275,2270,993
20230613,115400,7480647395,2275,2275,2275,2275,87
20230613,115300,7480449470,2270,2275,2275,2270,16134
20230613,115200,7443819935,2270,2270,2275,2270,1890
20230613,115100,7439523335,2270,2270,2275,2270,3165
20230613,115000,7432338780,2275,2270,2275,2270,909
20230613,114900,7430274310,2275,2275,2275,2275,1123
20230613,114800,7427719485,2270,2280,2280,2270,878
20230613,114700,7425725795,2270,2275,2280,2270,1477
20230613,114600,7422367120,2275,2280,2280,2275,1067
20230613,114500,7419939185,2275,2275,2275,2275,7370
20230613,114400,7403172435,2280,2280,2280,2275,1466
20230613,114300,7399832455,2280,2280,2280,2275,6744
20230613,114200,7384475005,2280,2275,2280,2275,1904
20230613,114100,7380140785,2280,2280,2285,2280,3893
20230613,114000,7371262105,2285,2280,2285,2280,1482
20230613,113900,7367883085,2285,2280,2285,2280,3839
20230613,113800,7359125550,2285,2285,2285,2285,502
20230613,113700,7357978480,2285,2275,2285,2275,18052
20230613,113600,7316763885,2275,2280,2280,2275,1941
20230613,113500,7312339055,2280,2280,2280,2275,1936
20230613,113400,7307934360,2280,2280,2280,2275,5922
20230613,113300,7294442200,2280,2280,2280,2275,7219
20230613,113200,7277983575,2280,2280,2280,2280,1461
20230613,113100,7274652495,2280,2280,2280,2270,6082
20230613,113000,7260812890,2280,2280,2280,2275,2138
20230613,112900,7255942390,2275,2280,2280,2275,6876
20230613,112800,7240294610,2280,2280,2280,2275,570
20230613,112700,7238996905,2280,2280,2280,2275,4037
20230613,112600,7229809510,2275,2275,2280,2275,3467
20230613,112500,7221922080,2280,2280,2280,2275,504
20230613,112400,7220773910,2280,2280,2280,2280,86
20230613,112300,7220577830,2280,2280,2280,2275,11
20230613,112200,7220552775,2275,2275,2275,2275,2064
20230613,112100,7215857175,2275,2280,2280,2270,9140
20230613,112000,7195083365,2275,2280,2280,2275,2048
20230613,111900,7190414175,2280,2280,2280,2280,3341
20230613,111800,7182796695,2280,2280,2280,2280,3571
20230613,111700,7174654815,2285,2285,2285,2280,3214
20230613,111600,7167323040,2285,2280,2285,2280,5932
20230613,111500,7153793070,2280,2275,2280,2275,7217
20230613,111400,7137360690,2275,2275,2280,2275,6235
20230613,111300,7123168525,2275,2275,2275,2275,5726
20230613,111200,7110141875,2275,2280,2280,2275,6483
20230613,111100,7095389935,2280,2280,2280,2280,1703
20230613,111000,7091507095,2285,2280,2285,2280,4988
20230613,110900,7080133245,2280,2280,2285,2280,16352
20230613,110800,7042844685,2285,2285,2290,2285,3709
20230613,110700,7034361660,2290,2285,2290,2285,22437
20230613,110600,6983032645,2285,2285,2285,2280,14656
20230613,110500,6949547100,2285,2290,2290,2285,4768
20230613,110400,6938644525,2285,2290,2290,2280,24295
20230613,110300,6883129925,2290,2285,2290,2280,15339
20230613,110200,6848084895,2290,2285,2290,2280,26203
20230613,110100,6788146870,2285,2280,2285,2280,10680
20230613,110000,6763754880,2280,2280,2285,2275,49081
20230613,105900,6651850790,2280,2280,2285,2280,12670
20230613,105800,6622959390,2275,2275,2280,2275,26290
20230613,105700,6563040715,2280,2275,2280,2275,15757
20230613,105600,6527127510,2275,2270,2275,2270,15923
20230613,105500,6490903790,2275,2270,2275,2265,36166
20230613,105400,6408755610,2270,2265,2270,2265,6998
20230613,105300,6392902630,2265,2260,2270,2260,11763
20230613,105200,6366259425,2265,2260,2265,2260,18317
20230613,105100,6324777415,2260,2255,2265,2255,45774
20230613,105000,6221447135,2255,2255,2255,2250,917
20230613,104900,6219381530,2255,2250,2255,2245,2123
20230613,104800,6214604605,2250,2250,2255,2250,8009
20230613,104700,6196583360,2250,2255,2255,2250,2996
20230613,104600,6189837980,2255,2245,2255,2245,5061
20230613,104500,6178446430,2250,2250,2250,2245,5655
20230613,104400,6165747680,2250,2250,2250,2250,1093
20230613,104300,6163288430,2250,2250,2250,2245,11893
20230613,104200,6136574465,2250,2245,2250,2245,1861
20230613,104100,6132395955,2245,2245,2250,2240,4647
20230613,104000,6121953625,2245,2245,2250,2240,12798
20230613,103900,6093227595,2245,2250,2250,2245,7535
20230613,103800,6076289485,2250,2245,2250,2245,11413
20230613,103700,6050667160,2245,2255,2255,2245,20340
20230613,103600,6004942115,2250,2255,2255,2250,5959
20230613,103500,5991513415,2255,2255,2255,2250,2268
20230613,103400,5986410340,2255,2250,2255,2250,4729
20230613,103300,5975767435,2250,2255,2255,2250,2167
20230613,103200,5970890985,2250,2255,2255,2250,264
20230613,103100,5970295950,2255,2250,2255,2245,2577
20230613,103000,5964496880,2255,2255,2255,2250,9821
20230613,102900,5942373620,2255,2250,2255,2250,2439
20230613,102800,5936883610,2255,2250,2255,2250,5698
20230613,102700,5924063025,2250,2245,2250,2245,12153
20230613,102600,5896745275,2250,2255,2255,2245,8899
20230613,102500,5876723770,2250,2255,2255,2250,1393
20230613,102400,5873588965,2250,2250,2250,2245,8570
20230613,102300,5854309015,2250,2250,2250,2245,1089
20230613,102200,5851858770,2250,2245,2255,2245,10206
20230613,102100,5828896445,2245,2250,2255,2245,15504
20230613,102000,5794066925,2250,2250,2255,2250,9424
20230613,101900,5772857425,2255,2255,2255,2250,4791
20230613,101800,5762060385,2255,2255,2255,2245,5242
20230613,101700,5750250600,2255,2250,2255,2245,6789
20230613,101600,5734965505,2250,2250,2250,2250,5815
20230613,101500,5721881755,2240,2255,2255,2240,12845
20230613,101400,5692976205,2255,2250,2255,2240,27285
20230613,101300,5631610720,2250,2240,2250,2240,59308
20230613,101200,5498629800,2240,2230,2240,2230,15890
20230613,101100,5463116710,2235,2235,2235,2230,8093
20230613,101000,5445049780,2235,2235,2235,2230,2840
20230613,100900,5438716325,2235,2235,2235,2230,1074
20230613,100800,5436315950,2235,2235,2235,2230,24797
20230613,100700,5380959955,2235,2235,2235,2230,5282
20230613,100600,5369160235,2235,2235,2235,2230,15812
20230613,100500,5333841900,2235,2230,2235,2225,31480
20230613,100400,5263553240,2230,2220,2230,2220,17072
20230613,100300,5225592190,2220,2220,2220,2220,2483
20230613,100200,5220079930,2220,2225,2225,2215,5938
20230613,100100,5206889180,2220,2220,2225,2220,4207
20230613,100000,5197549620,2220,2220,2220,2215,2896
20230613,095900,5191122425,2220,2215,2220,2210,34566
20230613,095800,5114534240,2215,2210,2215,2210,7880
20230613,095700,5097105330,2215,2210,2215,2210,14510
20230613,095600,5064994560,2210,2210,2215,2210,2730
20230613,095500,5058956030,2210,2215,2220,2210,14332
20230613,095400,5027204190,2210,2220,2220,2210,19697
20230613,095300,4983577465,2215,2220,2220,2215,11325
20230613,095200,4958488345,2215,2215,2215,2210,20739
20230613,095100,4912552155,2215,2210,2215,2210,7108
20230613,095000,4896834640,2215,2210,2215,2210,14020
20230613,094900,4865834700,2215,2215,2220,2210,16166
20230613,094800,4830049120,2215,2215,2220,2210,10899
20230613,094700,4805906125,2215,2215,2220,2215,16035
20230613,094600,4770334345,2215,2220,2220,2215,5267
20230613,094500,4758666505,2215,2215,2220,2215,9900
20230613,094400,4736730710,2215,2210,2220,2210,61190
20230613,094300,4601332505,2210,2210,2215,2210,58469
20230613,094200,4472076325,2210,2210,2215,2205,45828
20230613,094100,4370827875,2215,2220,2220,2210,80581
20230613,094000,4192599890,2215,2225,2225,2215,49997
20230613,093900,4081647305,2230,2225,2230,2220,36995
20230613,093800,3999420830,2225,2225,2230,2225,36761
20230613,093700,3917625955,2225,2230,2235,2225,59818
20230613,093600,3784306465,2235,2240,2240,2230,19789
20230613,093500,3740074970,2235,2235,2240,2230,29839
20230613,093400,3673419375,2230,2240,2240,2230,77113
20230613,093300,3501025240,2240,2250,2250,2240,15611
20230613,093200,3465999920,2250,2245,2250,2240,21516
20230613,093100,3417757760,2245,2245,2250,2240,43396
20230613,093000,3320417330,2245,2250,2255,2245,41746
20230613,092900,3226501285,2250,2255,2255,2250,25916
20230613,092800,3168065445,2255,2250,2255,2250,14371
20230613,092700,3135695530,2255,2255,2255,2250,7622
20230613,092600,3118539025,2255,2255,2255,2250,19905
20230613,092500,3073711975,2255,2255,2265,2250,42486
20230613,092400,2977765660,2255,2255,2260,2245,57311
20230613,092300,2848915630,2255,2260,2260,2245,29738
20230613,092200,2781953150,2260,2255,2260,2255,6321
20230613,092100,2767689895,2255,2250,2260,2250,9646
20230613,092000,2745961405,2250,2250,2255,2245,24532
20230613,091900,2690764940,2250,2260,2260,2250,40328
20230613,091800,2599898265,2260,2260,2260,2255,26567
20230613,091700,2539942910,2260,2255,2260,2250,35549
20230613,091600,2459735870,2260,2255,2260,2250,12327
20230613,091500,2431947930,2255,2260,2260,2250,48176
20230613,091400,2323414470,2260,2270,2270,2255,26491
20230613,091300,2263470645,2270,2280,2280,2270,52388
20230613,091200,2144448550,2275,2280,2280,2270,21575
20230613,091100,2095356400,2275,2275,2280,2270,24276
20230613,091000,2040081795,2270,2280,2280,2270,34405
20230613,090900,1961785015,2275,2270,2285,2270,64081
20230613,090800,1815868155,2270,2270,2275,2245,107251
20230613,090700,1573602695,2270,2270,2270,2265,79326
20230613,090600,1393800305,2270,2275,2275,2270,27844
20230613,090500,1330561875,2275,2280,2280,2270,41489
20230613,090400,1236204330,2280,2285,2295,2280,72177
20230613,090300,1071324720,2290,2295,2300,2285,37651
20230613,090200,984958150,2295,2300,2305,2295,54001
20230613,090100,860725150,2305,2310,2315,2300,162901
20230613,090000,484681670,2315,2315,2320,2305,209418