stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194800,6201992755,2195,2195,2195,2195,328779
20230616,194700,6201992755,2195,2195,2195,2195,0
20230616,194600,6201992755,2195,2195,2195,2195,0
20230616,194500,6201992755,2195,2195,2195,2195,0
20230616,194400,6201992755,2195,2195,2195,2195,0
20230616,194300,6201992755,2195,2195,2195,2195,0
20230616,194200,6201992755,2195,2195,2195,2195,0
20230616,194100,6201992755,2195,2195,2195,2195,0
20230616,194000,6201992755,2195,2195,2195,2195,0
20230616,193900,6201992755,2195,2195,2195,2195,0
20230616,193800,6201992755,2195,2195,2195,2195,0
20230616,193700,6201992755,2195,2195,2195,2195,0
20230616,193600,6201992755,2195,2195,2195,2195,0
20230616,193500,6201992755,2195,2195,2195,2195,0
20230616,193400,6201992755,2195,2195,2195,2195,0
20230616,193300,6201992755,2195,2195,2195,2195,0
20230616,193200,6201992755,2195,2195,2195,2195,0
20230616,193100,6201992755,2195,2195,2195,2195,0
20230616,193000,6201992755,2195,2195,2195,2195,0
20230616,192900,6201992755,2195,2195,2195,2195,0
20230616,192800,6201992755,2195,2195,2195,2195,0
20230616,192700,6201992755,2195,2195,2195,2195,0
20230616,192600,6201992755,2195,2195,2195,2195,0
20230616,192500,6201992755,2195,2195,2195,2195,0
20230616,192400,6201992755,2195,2195,2195,2195,0
20230616,192300,6201992755,2195,2195,2195,2195,0
20230616,192200,6201992755,2195,2195,2195,2195,0
20230616,192100,6201992755,2195,2195,2195,2195,0
20230616,192000,6201992755,2195,2195,2195,2195,0
20230616,191900,6201992755,2195,2195,2195,2195,0
20230616,191800,6201992755,2195,2195,2195,2195,328779
20230616,191700,6201992755,2195,2195,2195,2195,0
20230616,191600,6201992755,2195,2195,2195,2195,0
20230616,191500,6201992755,2195,2195,2195,2195,0
20230616,191400,6201992755,2195,2195,2195,2195,0
20230616,191300,6201992755,2195,2195,2195,2195,0
20230616,191200,6201992755,2195,2195,2195,2195,0
20230616,191100,6201992755,2195,2195,2195,2195,0
20230616,191000,6201992755,2195,2195,2195,2195,0
20230616,190900,6201992755,2195,2195,2195,2195,0
20230616,190800,6201992755,2195,2195,2195,2195,0
20230616,190700,6201992755,2195,2195,2195,2195,0
20230616,190600,6201992755,2195,2195,2195,2195,0
20230616,190500,6201992755,2195,2195,2195,2195,0
20230616,190400,6201992755,2195,2195,2195,2195,0
20230616,190300,6201992755,2195,2195,2195,2195,0
20230616,190200,6201992755,2195,2195,2195,2195,0
20230616,190100,6201992755,2195,2195,2195,2195,0
20230616,190000,6201992755,2195,2195,2195,2195,0
20230616,185900,6201992755,2195,2195,2195,2195,0
20230616,185800,6201992755,2195,2195,2195,2195,0
20230616,185700,6201992755,2195,2195,2195,2195,0
20230616,185600,6201992755,2195,2195,2195,2195,0
20230616,185500,6201992755,2195,2195,2195,2195,0
20230616,185400,6201992755,2195,2195,2195,2195,0
20230616,185300,6201992755,2195,2195,2195,2195,0
20230616,185200,6201992755,2195,2195,2195,2195,0
20230616,185100,6201992755,2195,2195,2195,2195,0
20230616,185000,6201992755,2195,2195,2195,2195,0
20230616,184900,6201992755,2195,2195,2195,2195,0
20230616,184800,6201992755,2195,2195,2195,2195,328779
20230616,184700,6201992755,2195,2195,2195,2195,0
20230616,184600,6201992755,2195,2195,2195,2195,0
20230616,184500,6201992755,2195,2195,2195,2195,0
20230616,184400,6201992755,2195,2195,2195,2195,0
20230616,184300,6201992755,2195,2195,2195,2195,0
20230616,184200,6201992755,2195,2195,2195,2195,0
20230616,184100,6201992755,2195,2195,2195,2195,0
20230616,184000,6201992755,2195,2195,2195,2195,0
20230616,183900,6201992755,2195,2195,2195,2195,0
20230616,183800,6201992755,2195,2195,2195,2195,0
20230616,183700,6201992755,2195,2195,2195,2195,0
20230616,183600,6201992755,2195,2195,2195,2195,0
20230616,183500,6201992755,2195,2195,2195,2195,0
20230616,183400,6201992755,2195,2195,2195,2195,0
20230616,183300,6201992755,2195,2195,2195,2195,0
20230616,183200,6201992755,2195,2195,2195,2195,0
20230616,183100,6201992755,2195,2195,2195,2195,0
20230616,183000,6201992755,2195,2195,2195,2195,0
20230616,182900,6201992755,2195,2195,2195,2195,0
20230616,182800,6201992755,2195,2195,2195,2195,0
20230616,182700,6201992755,2195,2195,2195,2195,0
20230616,182600,6201992755,2195,2195,2195,2195,0
20230616,182500,6201992755,2195,2195,2195,2195,0
20230616,182400,6201992755,2195,2195,2195,2195,0
20230616,182300,6201992755,2195,2195,2195,2195,0
20230616,182200,6201992755,2195,2195,2195,2195,0
20230616,182100,6201992755,2195,2195,2195,2195,0
20230616,182000,6201992755,2195,2195,2195,2195,0
20230616,181900,6201992755,2195,2195,2195,2195,0
20230616,181800,6201992755,2195,2195,2195,2195,328779
20230616,181700,6201992755,2195,2195,2195,2195,0
20230616,181600,6201992755,2195,2195,2195,2195,0
20230616,181500,6201992755,2195,2195,2195,2195,0
20230616,181400,6201992755,2195,2195,2195,2195,0
20230616,181300,6201992755,2195,2195,2195,2195,0
20230616,181200,6201992755,2195,2195,2195,2195,0
20230616,181100,6201992755,2195,2195,2195,2195,0
20230616,181000,6201992755,2195,2195,2195,2195,0
20230616,180900,6201992755,2195,2195,2195,2195,0
20230616,180800,6201992755,2195,2195,2195,2195,0
20230616,180700,6201992755,2195,2195,2195,2195,0
20230616,180600,6201992755,2195,2195,2195,2195,0
20230616,180500,6201992755,2195,2195,2195,2195,0
20230616,180400,6201992755,2195,2195,2195,2195,0
20230616,180300,6201992755,2195,2195,2195,2195,0
20230616,180200,6201992755,2195,2195,2195,2195,0
20230616,180100,6201992755,2195,2195,2195,2195,0
20230616,180000,6201992755,2195,2195,2195,2195,0
20230616,175900,6201992755,2195,2195,2195,2195,0
20230616,175800,6201992755,2195,2195,2195,2195,0
20230616,175700,6201992755,2195,2195,2195,2195,0
20230616,175600,6201992755,2195,2195,2195,2195,0
20230616,175500,6201992755,2195,2195,2195,2195,0
20230616,175400,6201992755,2195,2195,2195,2195,0
20230616,175300,6201992755,2195,2195,2195,2195,0
20230616,175200,6201992755,2195,2195,2195,2195,0
20230616,175100,6201992755,2195,2195,2195,2195,0
20230616,175000,6201992755,2195,2195,2195,2195,0
20230616,174900,6201992755,2195,2195,2195,2195,0
20230616,174800,6201992755,2195,2195,2195,2195,328779
20230616,174700,6201992755,2195,2195,2195,2195,0
20230616,174600,6201992755,2195,2195,2195,2195,0
20230616,174500,6201992755,2195,2195,2195,2195,0
20230616,174400,6201992755,2195,2195,2195,2195,0
20230616,174300,6201992755,2195,2195,2195,2195,0
20230616,174200,6201992755,2195,2195,2195,2195,0
20230616,174100,6201992755,2195,2195,2195,2195,0
20230616,174000,6201992755,2195,2195,2195,2195,0
20230616,173900,6201992755,2195,2195,2195,2195,0
20230616,173800,6201992755,2195,2195,2195,2195,0
20230616,173700,6201992755,2195,2195,2195,2195,0
20230616,173600,6201992755,2195,2195,2195,2195,0
20230616,173500,6201992755,2195,2195,2195,2195,0
20230616,173400,6201992755,2195,2195,2195,2195,0
20230616,173300,6201992755,2195,2195,2195,2195,0
20230616,173200,6201992755,2195,2195,2195,2195,0
20230616,173100,6201992755,2195,2195,2195,2195,0
20230616,173000,6201992755,2195,2195,2195,2195,0
20230616,172900,6201992755,2195,2195,2195,2195,0
20230616,172800,6201992755,2195,2195,2195,2195,0
20230616,172700,6201992755,2195,2195,2195,2195,0
20230616,172600,6201992755,2195,2195,2195,2195,0
20230616,172500,6201992755,2195,2195,2195,2195,0
20230616,172400,6201992755,2195,2195,2195,2195,0
20230616,172300,6201992755,2195,2195,2195,2195,0
20230616,172200,6201992755,2195,2195,2195,2195,0
20230616,172100,6201992755,2195,2195,2195,2195,0
20230616,172000,6201992755,2195,2195,2195,2195,0
20230616,171900,6201992755,2195,2195,2195,2195,0
20230616,171800,6201992755,2195,2195,2195,2195,328779
20230616,171700,6201992755,2195,2195,2195,2195,0
20230616,171600,6201992755,2195,2195,2195,2195,0
20230616,171500,6201992755,2195,2195,2195,2195,0
20230616,171400,6201992755,2195,2195,2195,2195,0
20230616,171300,6201992755,2195,2195,2195,2195,0
20230616,171200,6201992755,2195,2195,2195,2195,0
20230616,171100,6201992755,2195,2195,2195,2195,0
20230616,171000,6201992755,2195,2195,2195,2195,0
20230616,170900,6201992755,2195,2195,2195,2195,0
20230616,170800,6201992755,2195,2195,2195,2195,0
20230616,170700,6201992755,2195,2195,2195,2195,0
20230616,170600,6201992755,2195,2195,2195,2195,0
20230616,170500,6201992755,2195,2195,2195,2195,0
20230616,170400,6201992755,2195,2195,2195,2195,0
20230616,170300,6201992755,2195,2195,2195,2195,0
20230616,170200,6201992755,2195,2195,2195,2195,0
20230616,170100,6201992755,2195,2195,2195,2195,0
20230616,170000,6201992755,2195,2195,2195,2195,0
20230616,165900,6201992755,2195,2195,2195,2195,0
20230616,165800,6201992755,2195,2195,2195,2195,0
20230616,165700,6201992755,2195,2195,2195,2195,0
20230616,165600,6201992755,2195,2195,2195,2195,0
20230616,165500,6201992755,2195,2195,2195,2195,0
20230616,165400,6201992755,2195,2195,2195,2195,0
20230616,165300,6201992755,2195,2195,2195,2195,0
20230616,165200,6201992755,2195,2195,2195,2195,0
20230616,165100,6201992755,2195,2195,2195,2195,0
20230616,165000,6201992755,2195,2195,2195,2195,0
20230616,164900,6201992755,2195,2195,2195,2195,0
20230616,164800,6201992755,2195,2195,2195,2195,328779
20230616,164700,6201992755,2195,2195,2195,2195,0
20230616,164600,6201992755,2195,2195,2195,2195,0
20230616,164500,6201992755,2195,2195,2195,2195,0
20230616,164400,6201992755,2195,2195,2195,2195,0
20230616,164300,6201992755,2195,2195,2195,2195,0
20230616,164200,6201992755,2195,2195,2195,2195,0
20230616,164100,6201992755,2195,2195,2195,2195,0
20230616,164000,6201992755,2195,2195,2195,2195,0
20230616,163900,6201992755,2195,2195,2195,2195,0
20230616,163800,6201992755,2195,2195,2195,2195,0
20230616,163700,6201992755,2195,2195,2195,2195,0
20230616,163600,6201992755,2195,2195,2195,2195,0
20230616,163500,6201992755,2195,2195,2195,2195,0
20230616,163400,6201992755,2195,2195,2195,2195,0
20230616,163300,6201992755,2195,2195,2195,2195,0
20230616,163200,6201992755,2195,2195,2195,2195,0
20230616,163100,6201992755,2195,2195,2195,2195,0
20230616,163000,6201992755,2195,2195,2195,2195,0
20230616,162900,6201992755,2195,2195,2195,2195,0
20230616,162800,6201992755,2195,2195,2195,2195,0
20230616,162700,6201992755,2195,2195,2195,2195,0
20230616,162600,6201992755,2195,2195,2195,2195,0
20230616,162500,6201992755,2195,2195,2195,2195,0
20230616,162400,6201992755,2195,2195,2195,2195,0
20230616,162300,6201992755,2195,2195,2195,2195,0
20230616,162200,6201992755,2195,2195,2195,2195,0
20230616,162100,6201992755,2195,2195,2195,2195,0
20230616,162000,6201992755,2195,2195,2195,2195,0
20230616,161900,6201992755,2195,2195,2195,2195,0
20230616,161800,6201992755,2195,2195,2195,2195,328779
20230616,161700,6201992755,2195,2195,2195,2195,0
20230616,161600,6201992755,2195,2195,2195,2195,0
20230616,161500,6201992755,2195,2195,2195,2195,0
20230616,161400,6201992755,2195,2195,2195,2195,0
20230616,161300,6201992755,2195,2195,2195,2195,0
20230616,161200,6201992755,2195,2195,2195,2195,0
20230616,161100,6201992755,2195,2195,2195,2195,0
20230616,161000,6201992755,2195,2195,2195,2195,0
20230616,160900,6201992755,2195,2195,2195,2195,0
20230616,160800,6201992755,2195,2195,2195,2195,0
20230616,160700,6201992755,2195,2195,2195,2195,0
20230616,160600,6201992755,2195,2195,2195,2195,0
20230616,160500,6201992755,2195,2195,2195,2195,0
20230616,160400,6201992755,2195,2195,2195,2195,0
20230616,160300,6201992755,2195,2195,2195,2195,0
20230616,160200,6201992755,2195,2195,2195,2195,0
20230616,160100,6201992755,2195,2195,2195,2195,0
20230616,160000,6201992755,2195,2195,2195,2195,0
20230616,155900,6201992755,2195,2195,2195,2195,0
20230616,155800,6201992755,2195,2195,2195,2195,0
20230616,155700,6201992755,2195,2195,2195,2195,0
20230616,155600,6201992755,2195,2195,2195,2195,0
20230616,155500,6201992755,2195,2195,2195,2195,0
20230616,155400,6201992755,2195,2195,2195,2195,0
20230616,155300,6201992755,2195,2195,2195,2195,0
20230616,155200,6201992755,2195,2195,2195,2195,0
20230616,155100,6201992755,2195,2195,2195,2195,0
20230616,155000,6201992755,2195,2195,2195,2195,0
20230616,154900,6201992755,2195,2195,2195,2195,0
20230616,154800,6201992755,2195,2195,2195,2195,328779
20230616,154700,6201992755,2195,2195,2195,2195,0
20230616,154600,6201992755,2195,2195,2195,2195,0
20230616,154500,6201992755,2195,2195,2195,2195,0
20230616,154400,6201992755,2195,2195,2195,2195,0
20230616,154300,6201992755,2195,2195,2195,2195,0
20230616,154200,6201992755,2195,2195,2195,2195,0
20230616,154100,6201992755,2195,2195,2195,2195,0
20230616,154000,6201992755,2195,2195,2195,2195,0
20230616,153900,6201992755,2195,2195,2195,2195,0
20230616,153800,6201992755,2195,2195,2195,2195,0
20230616,153700,6201992755,2195,2195,2195,2195,0
20230616,153600,6201992755,2195,2195,2195,2195,0
20230616,153500,6201992755,2195,2195,2195,2195,0
20230616,153400,6201992755,2195,2195,2195,2195,0
20230616,153300,6201992755,2195,2195,2195,2195,0
20230616,153200,6201992755,2195,2195,2195,2195,0
20230616,153100,6201992755,2195,2195,2195,2195,0
20230616,153000,6201992755,2195,2195,2195,2195,328779
20230616,152900,5480322850,2210,2210,2210,2210,0
20230616,152800,5480322850,2210,2210,2210,2210,0
20230616,152700,5480322850,2210,2210,2210,2210,0
20230616,152600,5480322850,2210,2210,2210,2210,0
20230616,152500,5480322850,2210,2210,2210,2210,0
20230616,152400,5480322850,2210,2210,2210,2210,0
20230616,152300,5480322850,2210,2210,2210,2210,0
20230616,152200,5480322850,2210,2210,2210,2210,0
20230616,152100,5480322850,2210,2210,2210,2210,0
20230616,152000,5480322850,2210,2210,2210,2210,0
20230616,151900,5480322850,2210,2210,2215,2205,6378
20230616,151800,5466223715,2210,2210,2215,2210,7935
20230616,151700,5448687360,2210,2210,2215,2210,5277
20230616,151600,5437021350,2210,2210,2215,2210,6451
20230616,151500,5422762015,2215,2215,2215,2210,2009
20230616,151400,5418312835,2215,2210,2215,2210,986
20230616,151300,5416128895,2210,2210,2210,2205,3019
20230616,151200,5409468115,2210,2210,2210,2205,5109
20230616,151100,5398179080,2210,2205,2210,2205,2846
20230616,151000,5391892170,2210,2210,2210,2210,968
20230616,150900,5389752890,2210,2205,2210,2205,5584
20230616,150800,5377416165,2205,2210,2210,2205,2952
20230616,150700,5370903745,2205,2205,2210,2205,2357
20230616,150600,5365696790,2205,2210,2210,2205,2854
20230616,150500,5359403710,2210,2205,2210,2205,719
20230616,150400,5357818265,2205,2210,2210,2205,4275
20230616,150300,5348373515,2210,2205,2210,2205,204
20230616,150200,5347922690,2210,2210,2210,2205,639
20230616,150100,5346511005,2210,2210,2210,2210,1521
20230616,150000,5343149595,2210,2205,2210,2205,7404
20230616,145900,5326823095,2205,2210,2210,2200,39033
20230616,145800,5240754250,2210,2205,2210,2205,141
20230616,145700,5240442820,2205,2205,2205,2205,2521
20230616,145600,5234884015,2205,2205,2205,2205,5890
20230616,145500,5221896565,2205,2200,2205,2200,1571
20230616,145400,5218434610,2200,2200,2205,2200,4828
20230616,145300,5207809710,2200,2200,2200,2200,1167
20230616,145200,5205242310,2200,2200,2205,2200,410
20230616,145100,5204340260,2200,2200,2200,2200,2366
20230616,145000,5199135060,2200,2200,2200,2200,5276
20230616,144900,5187527860,2200,2200,2200,2200,11987
20230616,144800,5161156460,2200,2195,2200,2195,2816
20230616,144700,5154961660,2195,2200,2200,2195,2838
20230616,144600,5148732205,2195,2200,2200,2195,36875
20230616,144500,5067628175,2200,2200,2200,2200,5148
20230616,144400,5056302575,2200,2205,2205,2200,16202
20230616,144300,5020656470,2205,2200,2205,2200,650
20230616,144200,5019224455,2205,2200,2205,2200,1812
20230616,144100,5015238040,2200,2200,2200,2200,3283
20230616,144000,5008015440,2200,2200,2205,2200,663
20230616,143900,5006555965,2200,2200,2200,2200,11538
20230616,143800,4981172365,2200,2205,2205,2200,1413
20230616,143700,4978062265,2205,2205,2205,2200,1591
20230616,143600,4974555610,2205,2205,2205,2205,1584
20230616,143500,4971062890,2205,2200,2205,2200,257
20230616,143400,4970496210,2205,2200,2205,2200,447
20230616,143300,4969511425,2200,2200,2200,2200,0
20230616,143200,4969511425,2200,2200,2200,2200,1040
20230616,143100,4967223425,2200,2200,2200,2200,2593
20230616,143000,4961518825,2200,2195,2200,2195,1130
20230616,142900,4959035430,2195,2200,2200,2195,12288
20230616,142800,4932062685,2200,2195,2200,2195,2482
20230616,142700,4926605720,2195,2205,2205,2195,9592
20230616,142600,4905510465,2200,2205,2205,2200,2209
20230616,142500,4900650490,2200,2200,2205,2195,14839
20230616,142400,4868051795,2200,2200,2205,2200,8071
20230616,142300,4850295585,2200,2200,2205,2200,30955
20230616,142200,4782194520,2200,2205,2205,2200,4864
20230616,142100,4771489035,2200,2200,2205,2200,2221
20230616,142000,4766599400,2205,2200,2205,2200,3474
20230616,141900,4758947400,2200,2200,2205,2200,3088
20230616,141800,4752150795,2200,2200,2200,2200,2151
20230616,141700,4747418595,2200,2200,2200,2200,1622
20230616,141600,4743850195,2200,2205,2205,2200,2325
20230616,141500,4738735070,2200,2200,2200,2195,16020
20230616,141400,4703534410,2200,2200,2200,2195,16900
20230616,141300,4666359710,2200,2200,2200,2195,1962
20230616,141200,4662051490,2200,2200,2200,2195,2517
20230616,141100,4656520375,2200,2200,2200,2195,20169
20230616,141000,4612181470,2205,2205,2205,2200,4237
20230616,140900,4602843990,2200,2205,2205,2200,5369
20230616,140800,4591031290,2205,2200,2205,2200,46820
20230616,140700,4487977935,2200,2210,2210,2200,29568
20230616,140600,4422796185,2205,2210,2210,2205,2560
20230616,140500,4417143975,2205,2210,2210,2205,2261
20230616,140400,4412149815,2210,2205,2210,2205,7286
20230616,140300,4396050755,2205,2205,2210,2205,6153
20230616,140200,4382483240,2205,2210,2210,2205,3191
20230616,140100,4375437910,2210,2205,2210,2205,2300
20230616,140000,4370362400,2205,2210,2210,2205,1436
20230616,135900,4367192975,2210,2210,2215,2210,5353
20230616,135800,4355361445,2210,2210,2210,2205,5942
20230616,135700,4342242335,2210,2205,2210,2205,4708
20230616,135600,4331841930,2205,2210,2210,2205,23528
20230616,135500,4279860050,2210,2215,2215,2210,5802
20230616,135400,4267035425,2215,2210,2215,2210,4995
20230616,135300,4255996300,2210,2215,2215,2210,5701
20230616,135200,4243376345,2215,2210,2215,2210,7060
20230616,135100,4227771695,2210,2220,2220,2210,6575
20230616,135000,4213239110,2215,2215,2215,2210,6197
20230616,134900,4199524985,2210,2210,2210,2210,5093
20230616,134800,4188269455,2215,2215,2215,2210,10934
20230616,134700,4164053600,2210,2210,2215,2210,3630
20230616,134600,4156028570,2210,2210,2210,2210,36932
20230616,134500,4074408850,2210,2220,2220,2210,9343
20230616,134400,4053716875,2220,2220,2220,2215,7893
20230616,134300,4036232225,2215,2220,2220,2215,2984
20230616,134200,4029620095,2220,2220,2220,2215,1891
20230616,134100,4025431255,2215,2220,2220,2215,2029
20230616,134000,4020936550,2220,2215,2220,2210,4225
20230616,133900,4011579240,2210,2215,2215,2210,10460
20230616,133800,3988417695,2220,2220,2220,2210,22148
20230616,133700,3939360895,2220,2225,2225,2220,15252
20230616,133600,3905501370,2225,2225,2225,2220,36717
20230616,133500,3823917085,2225,2225,2225,2225,5534
20230616,133400,3811603935,2225,2230,2230,2225,3869
20230616,133300,3802995180,2225,2230,2230,2225,1575
20230616,133200,3799489805,2230,2230,2230,2225,24440
20230616,133100,3744995100,2230,2230,2235,2230,4686
20230616,133000,3734530305,2235,2230,2235,2230,1943
20230616,132900,3730197355,2230,2230,2235,2230,12178
20230616,132800,3702987155,2230,2235,2235,2230,733
20230616,132700,3701352430,2230,2230,2230,2230,3626
20230616,132600,3693266450,2230,2230,2235,2230,5803
20230616,132500,3680324945,2230,2235,2235,2230,49677
20230616,132400,3569300075,2235,2235,2235,2235,905
20230616,132300,3567277400,2235,2235,2235,2235,3423
20230616,132200,3559626995,2240,2235,2240,2235,403
20230616,132100,3558724280,2240,2240,2240,2235,1422
20230616,132000,3555539500,2240,2240,2240,2235,2501
20230616,131900,3549937265,2235,2240,2240,2235,280
20230616,131800,3549311065,2240,2240,2240,2240,7329
20230616,131700,3532894105,2240,2240,2240,2240,98
20230616,131600,3532674585,2240,2240,2240,2235,3655
20230616,131500,3524487580,2240,2240,2240,2235,3000
20230616,131400,3517769530,2240,2235,2240,2235,263
20230616,131300,3517181720,2240,2240,2240,2235,1441
20230616,131200,3513958880,2240,2240,2240,2240,233
20230616,131100,3513436960,2235,2235,2240,2235,4551
20230616,131000,3503260260,2235,2240,2240,2235,2424
20230616,130900,3497841920,2240,2240,2240,2240,2087
20230616,130800,3493167040,2240,2240,2240,2240,11
20230616,130700,3493142400,2240,2240,2240,2235,12
20230616,130600,3493115525,2240,2240,2240,2240,1647
20230616,130500,3489426245,2240,2240,2240,2240,27
20230616,130400,3489365765,2240,2240,2240,2240,757
20230616,130300,3487670085,2240,2240,2245,2235,2158
20230616,130200,3482835515,2240,2240,2240,2240,3985
20230616,130100,3473909115,2240,2240,2240,2235,1111
20230616,130000,3471420525,2240,2240,2240,2240,3459
20230616,125900,3463672365,2240,2240,2240,2235,1913
20230616,125800,3459387250,2240,2245,2245,2240,2154
20230616,125700,3454562280,2240,2240,2240,2235,3615
20230616,125600,3446473820,2240,2240,2240,2240,1359
20230616,125500,3443429660,2240,2240,2240,2240,33
20230616,125400,3443355740,2235,2240,2240,2235,7106
20230616,125300,3427438590,2240,2235,2240,2235,106
20230616,125200,3427201155,2235,2240,2240,2235,7
20230616,125100,3427185480,2240,2240,2240,2235,2475
20230616,125000,3421641490,2235,2240,2240,2235,973
20230616,124900,3419466040,2240,2240,2240,2240,2420
20230616,124800,3414045240,2240,2240,2240,2240,994
20230616,124700,3411818680,2240,2240,2240,2240,10
20230616,124600,3411796280,2240,2240,2240,2240,783
20230616,124500,3410042360,2240,2240,2240,2240,372
20230616,124400,3409209080,2235,2235,2235,2235,588
20230616,124300,3407894900,2240,2240,2240,2235,2075
20230616,124200,3403246905,2240,2240,2240,2240,9854
20230616,124100,3381173945,2245,2240,2245,2240,430
20230616,124000,3380209785,2240,2240,2240,2240,0
20230616,123900,3380209785,2240,2240,2240,2240,513
20230616,123800,3379060665,2245,2245,2245,2245,13
20230616,123700,3379031480,2245,2245,2245,2245,2
20230616,123600,3379026990,2245,2245,2245,2245,503
20230616,123500,3377897755,2245,2240,2245,2240,5992
20230616,123400,3364475370,2240,2245,2245,2240,78
20230616,123300,3364300335,2245,2240,2245,2240,1669
20230616,123200,3360560050,2240,2240,2240,2235,3025
20230616,123100,3353784365,2240,2235,2240,2235,346
20230616,123000,3353010905,2235,2235,2235,2235,3914
20230616,122900,3344263115,2235,2240,2240,2235,2313
20230616,122800,3339083135,2240,2235,2240,2235,3051
20230616,122700,3332249150,2235,2235,2235,2235,3030
20230616,122600,3325477100,2235,2240,2245,2235,3667
20230616,122500,3317263295,2240,2235,2240,2235,9094
20230616,122400,3296892845,2240,2240,2240,2240,7611
20230616,122300,3279844205,2245,2240,2245,2240,1150
20230616,122200,3277267455,2240,2240,2240,2235,3139
20230616,122100,3270238595,2240,2240,2240,2235,1960
20230616,122000,3265848345,2240,2235,2240,2235,1069
20230616,121900,3263456735,2235,2240,2240,2235,1750
20230616,121800,3259543700,2240,2240,2240,2240,1010
20230616,121700,3257281300,2235,2240,2240,2235,11326
20230616,121600,3231927880,2240,2240,2240,2240,1000
20230616,121500,3229687880,2245,2245,2245,2245,1665
20230616,121400,3225949955,2240,2245,2245,2240,2728
20230616,121300,3219834180,2240,2235,2240,2235,1803
20230616,121200,3215798925,2235,2240,2240,2235,14740
20230616,121100,3182788405,2240,2240,2245,2235,25904
20230616,121000,3124770625,2240,2250,2250,2240,29354
20230616,120900,3058910190,2245,2255,2255,2245,48568
20230616,120800,2949620950,2255,2255,2260,2250,6379
20230616,120700,2935244255,2255,2260,2260,2250,7195
20230616,120600,2919046025,2260,2255,2260,2250,11687
20230616,120500,2892692350,2250,2250,2255,2250,4609
20230616,120400,2882304580,2255,2250,2260,2250,6158
20230616,120300,2868431045,2260,2255,2260,2250,34154
20230616,120200,2791391425,2260,2255,2265,2245,111724
20230616,120100,2539495635,2260,2255,2265,2255,17054
20230616,120000,2500931810,2260,2265,2275,2255,132969
20230616,115900,2199813005,2270,2265,2275,2260,55139
20230616,115800,2074768365,2260,2260,2265,2255,47077
20230616,115700,1968240455,2255,2260,2260,2255,9169
20230616,115600,1947519375,2260,2255,2260,2250,17751
20230616,115500,1907452350,2255,2250,2255,2250,16989
20230616,115400,1869142975,2255,2250,2255,2245,10420
20230616,115300,1845694975,2250,2245,2250,2245,26040
20230616,115200,1787113795,2245,2245,2245,2245,1214
20230616,115100,1784388365,2245,2250,2250,2245,797
20230616,115000,1782599075,2245,2240,2245,2240,21527
20230616,114900,1734272565,2240,2240,2240,2240,1757
20230616,114800,1730336885,2240,2240,2240,2240,1912
20230616,114700,1726054005,2245,2240,2245,2240,3
20230616,114600,1726047275,2240,2240,2240,2240,689
20230616,114500,1724503915,2240,2240,2240,2240,3935
20230616,114400,1715689515,2240,2240,2240,2240,504
20230616,114300,1714560555,2240,2240,2240,2240,1
20230616,114200,1714558315,2240,2240,2245,2240,2585
20230616,114100,1708767855,2240,2240,2245,2240,1098
20230616,114000,1706306920,2245,2240,2245,2240,749
20230616,113900,1704629140,2245,2240,2245,2240,12
20230616,113800,1704602205,2245,2245,2245,2245,0
20230616,113700,1704602205,2245,2235,2245,2235,29754
20230616,113600,1637953250,2235,2235,2235,2235,475
20230616,113500,1636891625,2240,2235,2240,2235,2862
20230616,113400,1630495050,2235,2235,2235,2235,215
20230616,113300,1630014525,2235,2240,2240,2235,42
20230616,113200,1629920630,2240,2235,2240,2235,10229
20230616,113100,1607058810,2235,2235,2235,2235,2408
20230616,113000,1601676930,2235,2240,2240,2235,2616
20230616,112900,1595817465,2235,2235,2235,2235,19820
20230616,112800,1551519765,2235,2235,2235,2235,3932
20230616,112700,1542731745,2240,2240,2240,2240,23
20230616,112600,1542680225,2240,2235,2240,2235,513
20230616,112500,1541533620,2235,2235,2235,2235,52
20230616,112400,1541417400,2235,2240,2240,2235,433
20230616,112300,1540449140,2240,2240,2240,2235,105
20230616,112200,1540213945,2240,2240,2240,2240,321
20230616,112100,1539494905,2240,2235,2240,2235,142
20230616,112000,1539177325,2235,2235,2235,2235,201
20230616,111900,1538728090,2240,2235,2240,2235,2460
20230616,111800,1533229965,2235,2235,2235,2230,4233
20230616,111700,1523777615,2230,2235,2235,2230,584
20230616,111600,1522474225,2235,2235,2235,2230,3428
20230616,111500,1514815300,2235,2235,2235,2235,2925
20230616,111400,1508277925,2235,2240,2240,2235,462
20230616,111300,1507244855,2240,2240,2240,2235,2822
20230616,111200,1500935325,2240,2240,2240,2235,1830
20230616,111100,1496844825,2235,2240,2240,2235,911
20230616,111000,1494807740,2235,2235,2240,2235,5142
20230616,110900,1483315330,2235,2235,2235,2235,422
20230616,110800,1482372160,2240,2235,2240,2235,612
20230616,110700,1481002580,2235,2235,2235,2235,976
20230616,110600,1478821220,2235,2235,2235,2235,6615
20230616,110500,1464036695,2235,2235,2235,2235,1775
20230616,110400,1460069570,2235,2240,2240,2235,3502
20230616,110300,1452242595,2235,2240,2240,2235,553
20230616,110200,1451005875,2240,2235,2240,2235,550
20230616,110100,1449774875,2235,2235,2235,2235,143
20230616,110000,1449455270,2240,2235,2240,2230,13472
20230616,105900,1419391895,2235,2235,2235,2235,1563
20230616,105800,1415898590,2235,2235,2235,2235,2053
20230616,105700,1411310135,2235,2235,2235,2235,57
20230616,105600,1411182740,2240,2240,2240,2240,538
20230616,105500,1409977620,2235,2235,2240,2235,2513
20230616,105400,1404360765,2235,2235,2235,2235,2
20230616,105300,1404356295,2235,2235,2235,2230,1061
20230616,105200,1401986460,2235,2235,2235,2235,20047
20230616,105100,1357181415,2235,2235,2235,2235,668
20230616,105000,1355688435,2240,2240,2240,2240,1
20230616,104900,1355686195,2235,2235,2235,2235,1154
20230616,104800,1353107005,2235,2235,2235,2235,1406
20230616,104700,1349964595,2235,2235,2240,2235,2728
20230616,104600,1343856660,2235,2240,2240,2235,47
20230616,104500,1343751510,2240,2240,2240,2240,251
20230616,104400,1343189270,2240,2240,2240,2240,6804
20230616,104300,1327948310,2240,2235,2240,2235,2136
20230616,104200,1323173705,2235,2240,2240,2235,1599
20230616,104100,1319591985,2235,2235,2235,2235,4606
20230616,104000,1309297575,2235,2240,2240,2235,1118
20230616,103900,1306793260,2240,2240,2240,2235,3857
20230616,103800,1298165270,2245,2240,2245,2240,1943
20230616,103700,1293811205,2235,2240,2240,2235,2901
20230616,103600,1287327465,2240,2240,2240,2240,2646
20230616,103500,1281400425,2240,2240,2240,2240,9915
20230616,103400,1259190825,2240,2245,2245,2240,706
20230616,103300,1257609360,2245,2245,2245,2245,3483
20230616,103200,1249790025,2245,2245,2245,2245,0
20230616,103100,1249790025,2245,2245,2250,2245,1435
20230616,103000,1246568400,2250,2250,2250,2250,106
20230616,102900,1246329900,2245,2245,2245,2245,321
20230616,102800,1245609255,2245,2245,2245,2245,1768
20230616,102700,1241640095,2245,2245,2250,2245,9871
20230616,102600,1219479200,2245,2240,2245,2240,26706
20230616,102500,1159529010,2245,2245,2245,2245,8
20230616,102400,1159511050,2245,2240,2245,2240,1743
20230616,102300,1155606685,2240,2240,2240,2240,1416
20230616,102200,1152434845,2240,2240,2240,2240,5973
20230616,102100,1139055325,2240,2240,2240,2240,2103
20230616,102000,1134344605,2245,2240,2245,2240,2837
20230616,101900,1127983220,2240,2240,2240,2240,629
20230616,101800,1126574260,2240,2240,2240,2240,3621
20230616,101700,1118463220,2240,2240,2240,2240,6632
20230616,101600,1103607540,2240,2245,2245,2240,1673
20230616,101500,1099858410,2245,2240,2245,2240,889
20230616,101400,1097866925,2245,2245,2245,2245,11
20230616,101300,1097842230,2240,2240,2240,2240,3614
20230616,101200,1089746870,2240,2245,2245,2240,2275
20230616,101100,1084649585,2245,2245,2245,2240,1235
20230616,101000,1081877015,2245,2245,2245,2240,899
20230616,100900,1079860960,2245,2245,2245,2240,3326
20230616,100800,1072406085,2245,2240,2245,2240,731
20230616,100700,1070767745,2245,2240,2245,2240,683
20230616,100600,1069235485,2240,2240,2240,2240,1687
20230616,100500,1065456605,2245,2245,2245,2240,748
20230616,100400,1063781000,2240,2240,2240,2240,576
20230616,100300,1062490760,2240,2240,2245,2240,2849
20230616,100200,1056106490,2240,2240,2240,2240,2081
20230616,100100,1051445050,2240,2240,2240,2240,3029
20230616,100000,1044660090,2240,2235,2240,2230,10205
20230616,095900,1021838120,2235,2235,2235,2230,6941
20230616,095800,1006325135,2235,2235,2235,2235,3052
20230616,095700,999503915,2235,2235,2235,2235,2687
20230616,095600,993498470,2235,2235,2235,2235,883
20230616,095500,991524965,2235,2240,2240,2235,889
20230616,095400,989537985,2240,2235,2240,2235,151
20230616,095300,989200250,2235,2235,2235,2235,2215
20230616,095200,984249725,2235,2240,2240,2235,822
20230616,095100,982412485,2240,2235,2240,2235,1050
20230616,095000,980065485,2235,2235,2240,2235,3604
20230616,094900,972010540,2240,2235,2240,2235,2553
20230616,094800,966303585,2235,2235,2240,2235,7768
20230616,094700,948942080,2235,2240,2240,2235,1442
20230616,094600,945717005,2240,2240,2240,2240,2944
20230616,094500,939122445,2240,2240,2240,2240,1269
20230616,094400,936279885,2240,2240,2240,2240,281
20230616,094300,935650445,2240,2240,2245,2235,7086
20230616,094200,919797520,2235,2235,2235,2235,150
20230616,094100,919462270,2240,2240,2240,2240,15440
20230616,094000,884876670,2240,2240,2245,2240,2633
20230616,093900,878978700,2240,2240,2240,2240,2457
20230616,093800,873475020,2240,2245,2245,2240,3728
20230616,093700,865120840,2240,2245,2245,2240,1380
20230616,093600,862024915,2245,2245,2245,2240,3179
20230616,093500,854892640,2245,2245,2245,2240,7588
20230616,093400,837859850,2245,2245,2245,2240,4320
20230616,093300,828182295,2245,2245,2245,2240,611
20230616,093200,826813390,2240,2240,2245,2240,1174
20230616,093100,824183355,2240,2235,2245,2230,30805
20230616,093000,755272230,2230,2235,2235,2230,13442
20230616,092900,725291565,2230,2230,2235,2230,10113
20230616,092800,702724825,2230,2235,2235,2230,3797
20230616,092700,694257355,2235,2240,2240,2235,12539
20230616,092600,666223690,2235,2240,2240,2235,10124
20230616,092500,643570350,2240,2240,2240,2235,5008
20230616,092400,632354020,2240,2245,2245,2240,1520
20230616,092300,628944380,2240,2240,2240,2240,7989
20230616,092200,611049020,2240,2245,2245,2240,5384
20230616,092100,598966795,2245,2240,2245,2240,2979
20230616,092000,592282310,2240,2245,2250,2240,4961
20230616,091900,581140085,2250,2250,2250,2245,3987
20230616,091800,572184190,2250,2245,2250,2245,664
20230616,091700,570693505,2245,2240,2245,2240,1342
20230616,091600,567684765,2245,2245,2255,2245,21185
20230616,091500,520121395,2245,2255,2255,2245,8272
20230616,091400,501518085,2255,2255,2255,2250,1716
20230616,091300,497653505,2250,2255,2255,2250,945
20230616,091200,495524605,2255,2260,2260,2255,6099
20230616,091100,481770360,2260,2260,2265,2255,2024
20230616,091000,477201165,2260,2260,2265,2255,27188
20230616,090900,415757660,2260,2255,2260,2250,3975
20230616,090800,406778975,2250,2240,2260,2240,29801
20230616,090700,339657830,2240,2240,2255,2240,11265
20230616,090600,314353290,2240,2235,2240,2230,6565
20230616,090500,299656630,2245,2235,2245,2230,12069
20230616,090400,272684610,2235,2240,2240,2235,11223
20230616,090300,247599645,2240,2250,2250,2235,56457
20230616,090200,120955570,2250,2255,2260,2250,18469
20230616,090100,79361820,2255,2260,2260,2250,11902
20230616,090000,52518555,2255,2255,2265,2250,23277