stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184100,3743095000,2240,2240,2240,2240,43786
20230615,184000,3743095000,2240,2240,2240,2240,0
20230615,183900,3743095000,2240,2240,2240,2240,0
20230615,183800,3743095000,2240,2240,2240,2240,0
20230615,183700,3743095000,2240,2240,2240,2240,0
20230615,183600,3743095000,2240,2240,2240,2240,0
20230615,183500,3743095000,2240,2240,2240,2240,0
20230615,183400,3743095000,2240,2240,2240,2240,0
20230615,183300,3743095000,2240,2240,2240,2240,0
20230615,183200,3743095000,2240,2240,2240,2240,0
20230615,183100,3743095000,2240,2240,2240,2240,0
20230615,183000,3743095000,2240,2240,2240,2240,0
20230615,182900,3743095000,2240,2240,2240,2240,0
20230615,182800,3743095000,2240,2240,2240,2240,0
20230615,182700,3743095000,2240,2240,2240,2240,0
20230615,182600,3743095000,2240,2240,2240,2240,0
20230615,182500,3743095000,2240,2240,2240,2240,0
20230615,182400,3743095000,2240,2240,2240,2240,0
20230615,182300,3743095000,2240,2240,2240,2240,0
20230615,182200,3743095000,2240,2240,2240,2240,0
20230615,182100,3743095000,2240,2240,2240,2240,0
20230615,182000,3743095000,2240,2240,2240,2240,0
20230615,181900,3743095000,2240,2240,2240,2240,0
20230615,181800,3743095000,2240,2240,2240,2240,0
20230615,181700,3743095000,2240,2240,2240,2240,0
20230615,181600,3743095000,2240,2240,2240,2240,0
20230615,181500,3743095000,2240,2240,2240,2240,0
20230615,181400,3743095000,2240,2240,2240,2240,0
20230615,181300,3743095000,2240,2240,2240,2240,0
20230615,181200,3743095000,2240,2240,2240,2240,0
20230615,181100,3743095000,2240,2240,2240,2240,43786
20230615,181000,3743095000,2240,2240,2240,2240,0
20230615,180900,3743095000,2240,2240,2240,2240,0
20230615,180800,3743095000,2240,2240,2240,2240,0
20230615,180700,3743095000,2240,2240,2240,2240,0
20230615,180600,3743095000,2240,2240,2240,2240,0
20230615,180500,3743095000,2240,2240,2240,2240,0
20230615,180400,3743095000,2240,2240,2240,2240,0
20230615,180300,3743095000,2240,2240,2240,2240,0
20230615,180200,3743095000,2240,2240,2240,2240,0
20230615,180100,3743095000,2240,2240,2240,2240,0
20230615,180000,3743095000,2240,2240,2240,2240,0
20230615,175900,3743095000,2240,2240,2240,2240,0
20230615,175800,3743095000,2240,2240,2240,2240,0
20230615,175700,3743095000,2240,2240,2240,2240,0
20230615,175600,3743095000,2240,2240,2240,2240,0
20230615,175500,3743095000,2240,2240,2240,2240,0
20230615,175400,3743095000,2240,2240,2240,2240,0
20230615,175300,3743095000,2240,2240,2240,2240,0
20230615,175200,3743095000,2240,2240,2240,2240,0
20230615,175100,3743095000,2240,2240,2240,2240,0
20230615,175000,3743095000,2240,2240,2240,2240,0
20230615,174900,3743095000,2240,2240,2240,2240,0
20230615,174800,3743095000,2240,2240,2240,2240,0
20230615,174700,3743095000,2240,2240,2240,2240,0
20230615,174600,3743095000,2240,2240,2240,2240,0
20230615,174500,3743095000,2240,2240,2240,2240,0
20230615,174400,3743095000,2240,2240,2240,2240,0
20230615,174300,3743095000,2240,2240,2240,2240,0
20230615,174200,3743095000,2240,2240,2240,2240,0
20230615,174100,3743095000,2240,2240,2240,2240,43786
20230615,174000,3743095000,2240,2240,2240,2240,0
20230615,173900,3743095000,2240,2240,2240,2240,0
20230615,173800,3743095000,2240,2240,2240,2240,0
20230615,173700,3743095000,2240,2240,2240,2240,0
20230615,173600,3743095000,2240,2240,2240,2240,0
20230615,173500,3743095000,2240,2240,2240,2240,0
20230615,173400,3743095000,2240,2240,2240,2240,0
20230615,173300,3743095000,2240,2240,2240,2240,0
20230615,173200,3743095000,2240,2240,2240,2240,0
20230615,173100,3743095000,2240,2240,2240,2240,0
20230615,173000,3743095000,2240,2240,2240,2240,0
20230615,172900,3743095000,2240,2240,2240,2240,0
20230615,172800,3743095000,2240,2240,2240,2240,0
20230615,172700,3743095000,2240,2240,2240,2240,0
20230615,172600,3743095000,2240,2240,2240,2240,0
20230615,172500,3743095000,2240,2240,2240,2240,0
20230615,172400,3743095000,2240,2240,2240,2240,0
20230615,172300,3743095000,2240,2240,2240,2240,0
20230615,172200,3743095000,2240,2240,2240,2240,0
20230615,172100,3743095000,2240,2240,2240,2240,0
20230615,172000,3743095000,2240,2240,2240,2240,0
20230615,171900,3743095000,2240,2240,2240,2240,0
20230615,171800,3743095000,2240,2240,2240,2240,0
20230615,171700,3743095000,2240,2240,2240,2240,0
20230615,171600,3743095000,2240,2240,2240,2240,0
20230615,171500,3743095000,2240,2240,2240,2240,0
20230615,171400,3743095000,2240,2240,2240,2240,0
20230615,171300,3743095000,2240,2240,2240,2240,0
20230615,171200,3743095000,2240,2240,2240,2240,0
20230615,171100,3743095000,2240,2240,2240,2240,43786
20230615,171000,3743095000,2240,2240,2240,2240,0
20230615,170900,3743095000,2240,2240,2240,2240,0
20230615,170800,3743095000,2240,2240,2240,2240,0
20230615,170700,3743095000,2240,2240,2240,2240,0
20230615,170600,3743095000,2240,2240,2240,2240,0
20230615,170500,3743095000,2240,2240,2240,2240,0
20230615,170400,3743095000,2240,2240,2240,2240,0
20230615,170300,3743095000,2240,2240,2240,2240,0
20230615,170200,3743095000,2240,2240,2240,2240,0
20230615,170100,3743095000,2240,2240,2240,2240,0
20230615,170000,3743095000,2240,2240,2240,2240,0
20230615,165900,3743095000,2240,2240,2240,2240,0
20230615,165800,3743095000,2240,2240,2240,2240,0
20230615,165700,3743095000,2240,2240,2240,2240,0
20230615,165600,3743095000,2240,2240,2240,2240,0
20230615,165500,3743095000,2240,2240,2240,2240,0
20230615,165400,3743095000,2240,2240,2240,2240,0
20230615,165300,3743095000,2240,2240,2240,2240,0
20230615,165200,3743095000,2240,2240,2240,2240,0
20230615,165100,3743095000,2240,2240,2240,2240,0
20230615,165000,3743095000,2240,2240,2240,2240,0
20230615,164900,3743095000,2240,2240,2240,2240,0
20230615,164800,3743095000,2240,2240,2240,2240,0
20230615,164700,3743095000,2240,2240,2240,2240,0
20230615,164600,3743095000,2240,2240,2240,2240,0
20230615,164500,3743095000,2240,2240,2240,2240,0
20230615,164400,3743095000,2240,2240,2240,2240,0
20230615,164300,3743095000,2240,2240,2240,2240,0
20230615,164200,3743095000,2240,2240,2240,2240,0
20230615,164100,3743095000,2240,2240,2240,2240,43786
20230615,164000,3743095000,2240,2240,2240,2240,0
20230615,163900,3743095000,2240,2240,2240,2240,0
20230615,163800,3743095000,2240,2240,2240,2240,0
20230615,163700,3743095000,2240,2240,2240,2240,0
20230615,163600,3743095000,2240,2240,2240,2240,0
20230615,163500,3743095000,2240,2240,2240,2240,0
20230615,163400,3743095000,2240,2240,2240,2240,0
20230615,163300,3743095000,2240,2240,2240,2240,0
20230615,163200,3743095000,2240,2240,2240,2240,0
20230615,163100,3743095000,2240,2240,2240,2240,0
20230615,163000,3743095000,2240,2240,2240,2240,0
20230615,162900,3743095000,2240,2240,2240,2240,0
20230615,162800,3743095000,2240,2240,2240,2240,0
20230615,162700,3743095000,2240,2240,2240,2240,0
20230615,162600,3743095000,2240,2240,2240,2240,0
20230615,162500,3743095000,2240,2240,2240,2240,0
20230615,162400,3743095000,2240,2240,2240,2240,0
20230615,162300,3743095000,2240,2240,2240,2240,0
20230615,162200,3743095000,2240,2240,2240,2240,0
20230615,162100,3743095000,2240,2240,2240,2240,0
20230615,162000,3743095000,2240,2240,2240,2240,0
20230615,161900,3743095000,2240,2240,2240,2240,0
20230615,161800,3743095000,2240,2240,2240,2240,0
20230615,161700,3743095000,2240,2240,2240,2240,0
20230615,161600,3743095000,2240,2240,2240,2240,0
20230615,161500,3743095000,2240,2240,2240,2240,0
20230615,161400,3743095000,2240,2240,2240,2240,0
20230615,161300,3743095000,2240,2240,2240,2240,0
20230615,161200,3743095000,2240,2240,2240,2240,0
20230615,161100,3743095000,2240,2240,2240,2240,43786
20230615,161000,3743095000,2240,2240,2240,2240,0
20230615,160900,3743095000,2240,2240,2240,2240,0
20230615,160800,3743095000,2240,2240,2240,2240,0
20230615,160700,3743095000,2240,2240,2240,2240,0
20230615,160600,3743095000,2240,2240,2240,2240,0
20230615,160500,3743095000,2240,2240,2240,2240,0
20230615,160400,3743095000,2240,2240,2240,2240,0
20230615,160300,3743095000,2240,2240,2240,2240,0
20230615,160200,3743095000,2240,2240,2240,2240,0
20230615,160100,3743095000,2240,2240,2240,2240,0
20230615,160000,3743095000,2240,2240,2240,2240,0
20230615,155900,3743095000,2240,2240,2240,2240,0
20230615,155800,3743095000,2240,2240,2240,2240,0
20230615,155700,3743095000,2240,2240,2240,2240,0
20230615,155600,3743095000,2240,2240,2240,2240,0
20230615,155500,3743095000,2240,2240,2240,2240,0
20230615,155400,3743095000,2240,2240,2240,2240,0
20230615,155300,3743095000,2240,2240,2240,2240,0
20230615,155200,3743095000,2240,2240,2240,2240,0
20230615,155100,3743095000,2240,2240,2240,2240,0
20230615,155000,3743095000,2240,2240,2240,2240,0
20230615,154900,3743095000,2240,2240,2240,2240,0
20230615,154800,3743095000,2240,2240,2240,2240,0
20230615,154700,3743095000,2240,2240,2240,2240,0
20230615,154600,3743095000,2240,2240,2240,2240,0
20230615,154500,3743095000,2240,2240,2240,2240,0
20230615,154400,3743095000,2240,2240,2240,2240,0
20230615,154300,3743095000,2240,2240,2240,2240,0
20230615,154200,3743095000,2240,2240,2240,2240,0
20230615,154100,3743095000,2240,2240,2240,2240,43786
20230615,154000,3743095000,2240,2240,2240,2240,0
20230615,153900,3743095000,2240,2240,2240,2240,0
20230615,153800,3743095000,2240,2240,2240,2240,0
20230615,153700,3743095000,2240,2240,2240,2240,0
20230615,153600,3743095000,2240,2240,2240,2240,0
20230615,153500,3743095000,2240,2240,2240,2240,0
20230615,153400,3743095000,2240,2240,2240,2240,0
20230615,153300,3743095000,2240,2240,2240,2240,0
20230615,153200,3743095000,2240,2240,2240,2240,0
20230615,153100,3743095000,2240,2240,2240,2240,0
20230615,153000,3743095000,2240,2240,2240,2240,43786
20230615,152900,3645014360,2240,2240,2240,2240,0
20230615,152800,3645014360,2240,2240,2240,2240,0
20230615,152700,3645014360,2240,2240,2240,2240,0
20230615,152600,3645014360,2240,2240,2240,2240,0
20230615,152500,3645014360,2240,2240,2240,2240,0
20230615,152400,3645014360,2240,2240,2240,2240,0
20230615,152300,3645014360,2240,2240,2240,2240,0
20230615,152200,3645014360,2240,2240,2240,2240,0
20230615,152100,3645014360,2240,2240,2240,2240,0
20230615,152000,3645014360,2240,2240,2240,2240,0
20230615,151900,3645014360,2240,2240,2240,2235,16510
20230615,151800,3608108870,2240,2235,2240,2235,2742
20230615,151700,3601970085,2240,2240,2240,2235,1099
20230615,151600,3599510115,2235,2240,2240,2235,2389
20230615,151500,3594167220,2240,2235,2240,2235,2771
20230615,151400,3587960265,2235,2240,2240,2235,2664
20230615,151300,3581992975,2240,2240,2240,2235,1561
20230615,151200,3578496370,2240,2240,2240,2240,926
20230615,151100,3576422130,2240,2240,2240,2235,1448
20230615,151000,3573185710,2235,2240,2240,2235,7132
20230615,150900,3557237565,2240,2235,2240,2235,1005
20230615,150800,3554988130,2235,2235,2240,2235,855
20230615,150700,3553075705,2240,2240,2240,2235,1167
20230615,150600,3550461630,2240,2240,2240,2235,1720
20230615,150500,3546614970,2240,2240,2240,2235,2836
20230615,150400,3540276450,2235,2235,2235,2235,0
20230615,150300,3540276450,2235,2235,2235,2235,1710
20230615,150200,3536454600,2235,2235,2240,2235,1979
20230615,150100,3532031525,2235,2240,2240,2235,18222
20230615,150000,3491229480,2240,2240,2245,2240,3012
20230615,145900,3484471495,2245,2245,2245,2245,100
20230615,145800,3484246995,2245,2240,2245,2240,1184
20230615,145700,3481594725,2245,2240,2245,2240,9326
20230615,145600,3460659205,2240,2240,2245,2240,1444
20230615,145500,3457422430,2245,2245,2245,2240,3734
20230615,145400,3449054180,2245,2240,2245,2240,626
20230615,145300,3447649215,2240,2240,2245,2240,1547
20230615,145200,3444178715,2240,2240,2245,2240,1062
20230615,145100,3441794920,2240,2240,2245,2240,1823
20230615,145000,3437704900,2245,2245,2245,2240,4643
20230615,144900,3427304545,2245,2245,2245,2240,628
20230615,144800,3425894690,2245,2240,2245,2240,1721
20230615,144700,3422032050,2245,2240,2245,2240,1780
20230615,144600,3418036655,2245,2245,2245,2240,996
20230615,144500,3415801635,2245,2245,2245,2240,6228
20230615,144400,3401820280,2245,2245,2245,2245,6
20230615,144300,3401806810,2240,2240,2240,2240,1952
20230615,144200,3397434330,2240,2240,2240,2240,301
20230615,144100,3396760090,2240,2240,2245,2240,222
20230615,144000,3396262710,2240,2240,2245,2240,5031
20230615,143900,3384971020,2240,2240,2240,2240,1186
20230615,143800,3382314380,2240,2240,2240,2240,53
20230615,143700,3382195660,2240,2240,2245,2240,8082
20230615,143600,3364091975,2245,2245,2245,2240,1192
20230615,143500,3361420930,2245,2240,2245,2240,2727
20230615,143400,3355312280,2245,2240,2245,2240,832
20230615,143300,3353446200,2240,2240,2240,2240,67
20230615,143200,3353296120,2240,2240,2240,2240,706
20230615,143100,3351714680,2240,2245,2245,2240,2223
20230615,143000,3346734160,2245,2245,2245,2240,1551
20230615,142900,3343252170,2245,2245,2245,2245,313
20230615,142800,3342549485,2245,2240,2245,2240,634
20230615,142700,3341128445,2245,2240,2245,2240,7371
20230615,142600,3324580605,2240,2240,2240,2240,705
20230615,142500,3323001405,2245,2245,2245,2240,893
20230615,142400,3321000515,2240,2240,2240,2240,13382
20230615,142300,3291024835,2240,2240,2240,2235,287
20230615,142200,3290381960,2235,2240,2240,2235,2732
20230615,142100,3284262675,2240,2230,2240,2230,11434
20230615,142000,3258707935,2230,2230,2235,2230,2762
20230615,141900,3252548670,2230,2235,2235,2230,212
20230615,141800,3252074860,2235,2235,2235,2235,0
20230615,141700,3252074860,2235,2230,2235,2230,45
20230615,141600,3251974495,2235,2235,2235,2230,18410
20230615,141500,3210900010,2235,2235,2235,2235,520
20230615,141400,3209737810,2235,2235,2235,2235,12844
20230615,141300,3181031470,2235,2235,2235,2230,1051
20230615,141200,3178683050,2235,2235,2235,2230,4319
20230615,141100,3169035090,2235,2235,2235,2235,708
20230615,141000,3167452710,2235,2235,2235,2230,724
20230615,140900,3165837070,2235,2230,2235,2230,501
20230615,140800,3164719835,2235,2235,2235,2230,2132
20230615,140700,3159954820,2235,2230,2235,2230,159
20230615,140600,3159599695,2235,2230,2235,2230,2024
20230615,140500,3155085050,2230,2230,2235,2230,1414
20230615,140400,3151931765,2235,2230,2235,2230,102
20230615,140300,3151703800,2235,2230,2235,2230,1432
20230615,140200,3148503340,2230,2235,2235,2230,3857
20230615,140100,3139902225,2230,2230,2235,2230,4420
20230615,140000,3130045620,2230,2230,2230,2225,530
20230615,135900,3128865090,2230,2230,2230,2225,1491
20230615,135800,3125540310,2230,2230,2230,2225,2157
20230615,135700,3120730920,2225,2230,2230,2225,634
20230615,135600,3119319155,2230,2230,2230,2230,3791
20230615,135500,3110865225,2230,2230,2230,2225,1020
20230615,135400,3108595625,2225,2230,2230,2225,509
20230615,135300,3107460580,2230,2225,2230,2225,10353
20230615,135200,3084424590,2225,2225,2225,2225,556
20230615,135100,3083187490,2225,2225,2225,2225,405
20230615,135000,3082286365,2225,2225,2225,2220,503
20230615,134900,3081167195,2225,2220,2225,2220,7295
20230615,134800,3064935840,2225,2220,2225,2220,3
20230615,134700,3064929175,2225,2215,2225,2215,29903
20230615,134600,2998544455,2215,2220,2220,2215,1357
20230615,134500,2995531920,2220,2215,2220,2215,5281
20230615,134400,2983834500,2215,2215,2215,2215,1
20230615,134300,2983832285,2215,2215,2215,2215,48
20230615,134200,2983725965,2215,2215,2215,2215,1
20230615,134100,2983723750,2215,2220,2220,2215,2198
20230615,134000,2978844385,2220,2220,2220,2220,490
20230615,133900,2977756585,2215,2215,2215,2215,1906
20230615,133800,2973534795,2215,2215,2215,2215,1390
20230615,133700,2970455945,2220,2215,2220,2215,2227
20230615,133600,2965522640,2215,2215,2215,2210,12729
20230615,133500,2937328140,2215,2215,2215,2215,10379
20230615,133400,2914338655,2215,2215,2220,2215,551
20230615,133300,2913118185,2215,2220,2220,2215,717
20230615,133200,2911529505,2215,2215,2220,2215,5453
20230615,133100,2899450860,2215,2215,2215,2215,200
20230615,133000,2899007860,2215,2215,2215,2215,2000
20230615,132900,2894577860,2215,2220,2220,2215,7392
20230615,132800,2878167970,2220,2220,2220,2220,1
20230615,132700,2878165750,2225,2225,2225,2220,738
20230615,132600,2876524200,2225,2220,2225,2220,1481
20230615,132500,2873236375,2220,2220,2220,2220,201
20230615,132400,2872790155,2220,2225,2225,2220,14637
20230615,132300,2840226085,2220,2220,2220,2220,507
20230615,132200,2839100545,2220,2220,2220,2220,503
20230615,132100,2837983885,2220,2220,2220,2220,3974
20230615,132000,2829161605,2225,2225,2225,2220,3131
20230615,131900,2822206785,2220,2220,2220,2220,181
20230615,131800,2821804965,2225,2220,2225,2220,1988
20230615,131700,2817391480,2225,2220,2225,2220,3
20230615,131600,2817384815,2225,2225,2225,2225,10
20230615,131500,2817362565,2220,2225,2225,2220,92
20230615,131400,2817157875,2225,2225,2230,2220,2932
20230615,131300,2810634405,2230,2225,2230,2220,251
20230615,131200,2810075930,2230,2225,2230,2225,199
20230615,131100,2809633140,2230,2225,2230,2225,923
20230615,131000,2807576950,2230,2225,2230,2225,741
20230615,130900,2805925715,2230,2230,2230,2230,30
20230615,130800,2805858815,2230,2230,2230,2220,3741
20230615,130700,2797529230,2225,2225,2225,2225,1000
20230615,130600,2795304230,2225,2225,2225,2225,324
20230615,130500,2794583330,2225,2225,2230,2225,2501
20230615,130400,2789018600,2230,2230,2230,2230,115
20230615,130300,2788762150,2230,2230,2230,2230,373
20230615,130200,2787930360,2230,2225,2230,2225,102
20230615,130100,2787703405,2225,2225,2225,2225,6709
20230615,130000,2772775880,2225,2225,2225,2225,0
20230615,125900,2772775880,2225,2225,2225,2220,76
20230615,125800,2772606930,2220,2230,2230,2220,2
20230615,125700,2772602480,2225,2220,2225,2220,10297
20230615,125600,2749732560,2220,2220,2225,2220,3033
20230615,125500,2742999285,2220,2220,2220,2220,1321
20230615,125400,2740066665,2225,2220,2225,2220,2638
20230615,125300,2734205305,2220,2220,2220,2220,670
20230615,125200,2732717905,2225,2220,2225,2220,7203
20230615,125100,2716722060,2215,2215,2220,2215,141
20230615,125000,2716409245,2220,2220,2220,2215,2900
20230615,124900,2709983490,2220,2220,2220,2215,303
20230615,124800,2709312085,2220,2225,2225,2195,83133
20230615,124700,2525723660,2225,2230,2230,2225,6
20230615,124600,2525710285,2230,2230,2230,2230,50
20230615,124500,2525598785,2230,2230,2230,2230,48
20230615,124400,2525491745,2230,2230,2230,2225,207
20230615,124300,2525030140,2230,2230,2230,2230,123
20230615,124200,2524755850,2230,2225,2230,2225,157
20230615,124100,2524406285,2225,2225,2230,2225,12728
20230615,124000,2496034645,2230,2230,2230,2225,606
20230615,123900,2494683270,2230,2225,2230,2225,7965
20230615,123800,2476958005,2225,2225,2225,2220,11251
20230615,123700,2451927030,2225,2225,2225,2225,1705
20230615,123600,2448133405,2220,2225,2225,2220,1084
20230615,123500,2445721510,2225,2220,2225,2220,5011
20230615,123400,2434597045,2225,2220,2225,2220,4463
20230615,123300,2424688570,2220,2215,2220,2215,277
20230615,123200,2424073635,2215,2215,2215,2215,60
20230615,123100,2423940735,2215,2215,2215,2215,2
20230615,123000,2423936305,2215,2215,2220,2215,1281
20230615,122900,2421098880,2215,2215,2215,2215,221
20230615,122800,2420609365,2215,2215,2215,2215,1368
20230615,122700,2417579245,2215,2215,2220,2215,570
20230615,122600,2416316685,2215,2215,2215,2215,0
20230615,122500,2416316685,2215,2215,2215,2215,2024
20230615,122400,2411833525,2210,2215,2215,2210,10603
20230615,122300,2388354880,2215,2220,2220,2215,201
20230615,122200,2387909660,2220,2215,2220,2215,105
20230615,122100,2387676565,2220,2220,2220,2220,237
20230615,122000,2387150425,2220,2220,2220,2220,65
20230615,121900,2387006125,2220,2215,2220,2215,1006
20230615,121800,2384777805,2215,2220,2220,2215,3101
20230615,121700,2377894090,2220,2220,2220,2215,1252
20230615,121600,2375114655,2215,2215,2215,2215,913
20230615,121500,2373092360,2215,2215,2215,2215,10
20230615,121400,2373070210,2215,2215,2215,2215,1
20230615,121300,2373067995,2220,2220,2220,2220,2662
20230615,121200,2367158355,2220,2215,2220,2215,4591
20230615,121100,2356973835,2215,2215,2215,2215,21
20230615,121000,2356927320,2220,2220,2220,2220,520
20230615,120900,2355772920,2220,2220,2220,2220,1041
20230615,120800,2353461900,2215,2215,2220,2215,2556
20230615,120700,2347800355,2215,2215,2215,2210,1723
20230615,120600,2343985915,2210,2215,2215,2210,440
20230615,120500,2343012815,2215,2215,2215,2210,127
20230615,120400,2342731555,2215,2210,2215,2210,280
20230615,120300,2342112355,2215,2215,2215,2210,156
20230615,120200,2341766820,2210,2210,2210,2210,7478
20230615,120100,2325240440,2215,2210,2215,2210,2250
20230615,120000,2320262940,2210,2210,2210,2210,791
20230615,115900,2318514830,2215,2215,2215,2215,6
20230615,115800,2318501540,2215,2215,2215,2215,163
20230615,115700,2318140495,2210,2210,2210,2210,111
20230615,115600,2317895185,2210,2210,2210,2210,75
20230615,115500,2317729435,2215,2210,2215,2210,154
20230615,115400,2317388345,2210,2215,2215,2210,942
20230615,115300,2315306330,2210,2215,2215,2210,936
20230615,115200,2313233590,2210,2215,2215,2210,667
20230615,115100,2311756900,2215,2215,2215,2210,538
20230615,115000,2310566230,2215,2210,2215,2210,136
20230615,114900,2310265620,2210,2210,2210,2205,1231
20230615,114800,2307545115,2210,2210,2210,2205,5158
20230615,114700,2296171435,2210,2205,2210,2205,5292
20230615,114600,2284476120,2210,2205,2210,2205,1994
20230615,114500,2280074595,2205,2205,2205,2205,666
20230615,114400,2278606065,2210,2205,2210,2205,3
20230615,114300,2278599440,2210,2210,2210,2210,100
20230615,114200,2278378440,2210,2210,2210,2205,1240
20230615,114100,2275639540,2205,2210,2210,2205,5
20230615,114000,2275628495,2210,2205,2210,2205,76
20230615,113900,2275460905,2205,2200,2205,2200,4487
20230615,113800,2265572070,2200,2200,2205,2200,2087
20230615,113700,2260980655,2200,2200,2205,2200,2983
20230615,113600,2254418050,2200,2200,2200,2200,2049
20230615,113500,2249910250,2205,2205,2205,2205,8
20230615,113400,2249892610,2200,2205,2205,2200,1290
20230615,113300,2247054410,2205,2205,2205,2195,9171
20230615,113200,2226887810,2205,2210,2210,2200,2820
20230615,113100,2220669965,2205,2205,2210,2205,185
20230615,113000,2220262030,2205,2210,2210,2205,3185
20230615,112900,2213239050,2205,2210,2210,2205,401
20230615,112800,2212353905,2210,2210,2210,2210,1396
20230615,112700,2209268745,2210,2205,2210,2205,5582
20230615,112600,2196932530,2210,2210,2215,2210,8843
20230615,112500,2177384495,2210,2210,2210,2205,6705
20230615,112400,2162567160,2210,2205,2210,2205,778
20230615,112300,2160851015,2205,2200,2205,2200,100
20230615,112200,2160630600,2205,2200,2205,2200,5343
20230615,112100,2148854145,2200,2200,2200,2200,10418
20230615,112000,2125934545,2195,2195,2200,2195,5503
20230615,111900,2113855445,2195,2195,2195,2190,2493
20230615,111800,2108383385,2195,2195,2195,2190,7255
20230615,111700,2092462610,2190,2190,2195,2190,15531
20230615,111600,2058449065,2190,2190,2195,2190,6614
20230615,111500,2043937625,2190,2195,2195,2190,952
20230615,111400,2041849735,2195,2195,2195,2190,26474
20230615,111300,1983857450,2190,2195,2195,2190,587
20230615,111200,1982569395,2190,2195,2200,2190,13580
20230615,111100,1952810640,2195,2195,2200,2195,9946
20230615,111000,1930978070,2200,2195,2200,2195,5033
20230615,110900,1919930630,2195,2205,2205,2195,57809
20230615,110800,1792823040,2200,2205,2205,2200,10056
20230615,110700,1770694280,2205,2210,2210,2205,25180
20230615,110600,1715168525,2210,2205,2210,2205,5425
20230615,110500,1703183140,2210,2210,2210,2205,6752
20230615,110400,1688263930,2210,2210,2210,2205,5073
20230615,110300,1677059195,2210,2210,2210,2210,329
20230615,110200,1676332105,2210,2210,2210,2210,861
20230615,110100,1674429295,2210,2210,2215,2205,7008
20230615,110000,1658941570,2210,2205,2210,2205,7598
20230615,105900,1642186060,2210,2210,2210,2205,1543
20230615,105800,1638778535,2210,2210,2210,2205,8643
20230615,105700,1619686575,2210,2210,2210,2205,6874
20230615,105600,1604501140,2210,2210,2215,2210,15992
20230615,105500,1569158710,2210,2215,2215,2210,3881
20230615,105400,1560575145,2215,2220,2220,2215,8961
20230615,105300,1540726280,2215,2220,2220,2215,13729
20230615,105200,1510316405,2220,2220,2220,2215,2120
20230615,105100,1505617885,2215,2220,2220,2215,4404
20230615,105000,1495857860,2220,2220,2220,2220,4327
20230615,104900,1486251920,2220,2220,2220,2220,1544
20230615,104800,1482824240,2220,2220,2220,2220,14024
20230615,104700,1451690960,2225,2220,2225,2220,470
20230615,104600,1450647550,2220,2220,2220,2220,505
20230615,104500,1449526450,2225,2225,2225,2220,1222
20230615,104400,1446808500,2220,2220,2225,2220,10304
20230615,104300,1423923120,2220,2225,2225,2220,1027
20230615,104200,1421639190,2220,2225,2225,2220,3129
20230615,104100,1414677670,2230,2225,2230,2225,1092
20230615,104000,1412247965,2225,2230,2230,2225,1211
20230615,103900,1409553245,2230,2230,2230,2220,20915
20230615,103800,1363027765,2225,2230,2230,2225,4130
20230615,103700,1353838440,2230,2230,2230,2225,790
20230615,103600,1352080530,2225,2225,2230,2225,231
20230615,103500,1351566205,2225,2225,2230,2225,9219
20230615,103400,1331053430,2225,2230,2230,2225,1630
20230615,103300,1327426035,2230,2225,2230,2225,2572
20230615,103200,1321702750,2225,2225,2225,2225,2418
20230615,103100,1316322700,2225,2230,2230,2225,1053
20230615,103000,1313974515,2225,2230,2230,2225,7682
20230615,102900,1296862395,2230,2230,2230,2230,3499
20230615,102800,1289059625,2230,2235,2235,2230,629
20230615,102700,1287656855,2235,2235,2235,2235,464
20230615,102600,1286619815,2230,2230,2230,2230,2110
20230615,102500,1281914515,2230,2230,2230,2225,1662
20230615,102400,1278208705,2230,2230,2235,2230,1223
20230615,102300,1275481355,2230,2230,2235,2225,1128
20230615,102200,1272964760,2230,2230,2235,2230,940
20230615,102100,1270868410,2230,2235,2235,2225,2597
20230615,102000,1265077065,2235,2230,2235,2230,1689
20230615,101900,1261310580,2230,2230,2235,2230,2133
20230615,101800,1256552475,2230,2235,2235,2230,2361
20230615,101700,1251287395,2235,2235,2235,2235,10856
20230615,101600,1227024235,2235,2235,2235,2235,386
20230615,101500,1226161525,2240,2235,2240,2235,1923
20230615,101400,1221861400,2235,2235,2235,2235,1
20230615,101300,1221859165,2235,2235,2235,2235,892
20230615,101200,1219865545,2235,2230,2235,2230,2996
20230615,101100,1213172560,2235,2235,2240,2235,1345
20230615,101000,1210164325,2235,2235,2240,2235,1683
20230615,100900,1206402795,2235,2235,2235,2230,4061
20230615,100800,1197329965,2235,2235,2240,2235,1254
20230615,100700,1194526465,2235,2235,2235,2230,3419
20230615,100600,1186890100,2230,2230,2235,2230,11713
20230615,100500,1160763295,2230,2230,2230,2230,813
20230615,100400,1158950305,2230,2235,2235,2230,1683
20230615,100300,1155195995,2235,2235,2240,2230,2914
20230615,100200,1148684645,2235,2235,2235,2235,440
20230615,100100,1147701245,2235,2230,2235,2230,9221
20230615,100000,1127133320,2230,2225,2240,2225,806
20230615,095900,1125330800,2225,2240,2245,2225,76061
20230615,095800,955548090,2240,2240,2245,2240,956
20230615,095700,953406625,2240,2240,2240,2240,1000
20230615,095600,951166625,2245,2240,2245,2240,4501
20230615,095500,941084380,2245,2240,2245,2240,2123
20230615,095400,936328250,2240,2245,2245,2240,1213
20230615,095300,933609365,2245,2245,2245,2240,1769
20230615,095200,929644505,2245,2245,2245,2245,1133
20230615,095100,927100920,2245,2245,2245,2240,12779
20230615,095000,898412070,2245,2245,2250,2245,5334
20230615,094900,886437220,2250,2250,2250,2245,6012
20230615,094800,872925220,2250,2250,2250,2250,3601
20230615,094700,864822970,2250,2245,2250,2245,456
20230615,094600,863799000,2245,2245,2245,2240,25719
20230615,094500,806141555,2245,2245,2250,2245,4306
20230615,094400,796474370,2245,2245,2250,2245,632
20230615,094300,795055505,2245,2250,2250,2245,2739
20230615,094200,788905590,2245,2250,2250,2245,1334
20230615,094100,785910715,2250,2245,2250,2245,6796
20230615,094000,770652525,2245,2245,2245,2240,2512
20230615,093900,765022395,2240,2245,2250,2240,4654
20230615,093800,754580255,2245,2250,2250,2245,1005
20230615,093700,752321510,2250,2250,2250,2245,2178
20230615,093600,747430010,2250,2250,2250,2245,6165
20230615,093500,733558765,2250,2250,2255,2250,902
20230615,093400,731529255,2250,2250,2250,2245,4473
20230615,093300,721465030,2250,2250,2250,2245,5209
20230615,093200,709752285,2250,2255,2255,2245,1738
20230615,093100,705841730,2255,2245,2255,2245,3037
20230615,093000,699010535,2250,2245,2250,2245,1536
20230615,092900,695562085,2245,2245,2255,2245,7550
20230615,092800,678612315,2250,2250,2250,2245,6696
20230615,092700,663548815,2250,2255,2255,2245,12717
20230615,092600,634935070,2255,2250,2255,2250,9100
20230615,092500,614414915,2255,2240,2255,2240,49880
20230615,092400,502310745,2240,2245,2245,2240,558
20230615,092300,501058685,2240,2240,2245,2240,7803
20230615,092200,483579205,2240,2240,2245,2240,7545
20230615,092100,466678195,2245,2240,2245,2240,865
20230615,092000,464740050,2240,2245,2245,2240,2845
20230615,091900,458366575,2245,2245,2245,2240,1367
20230615,091800,455304175,2240,2245,2245,2240,13190
20230615,091700,425748565,2240,2240,2245,2240,2155
20230615,091600,420921340,2235,2240,2240,2235,7723
20230615,091500,403632205,2240,2245,2245,2240,9757
20230615,091400,381774730,2245,2245,2245,2240,1084
20230615,091300,379341155,2245,2250,2250,2245,5896
20230615,091200,366104340,2250,2245,2250,2245,1075
20230615,091100,363687800,2245,2245,2250,2245,3193
20230615,091000,356519355,2255,2245,2255,2245,21782
20230615,090900,307546065,2240,2240,2250,2240,2755
20230615,090800,301369635,2245,2245,2245,2235,5180
20230615,090700,289769835,2245,2245,2250,2245,11603
20230615,090600,263720170,2250,2245,2255,2245,6941
20230615,090500,248131480,2245,2255,2260,2245,19898
20230615,090400,203289390,2255,2250,2255,2245,13524
20230615,090300,172842175,2250,2245,2260,2245,14109
20230615,090200,141067740,2245,2240,2245,2240,7498
20230615,090100,124243750,2240,2230,2245,2230,16061
20230615,090000,88364000,2230,2230,2230,2225,39641