stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200200,1756388640,2190,2190,2190,2190,10035
20230615,200100,1756388640,2190,2190,2190,2190,0
20230615,200000,1756388640,2190,2190,2190,2190,0
20230615,195900,1756388640,2190,2190,2190,2190,0
20230615,195800,1756388640,2190,2190,2190,2190,0
20230615,195700,1756388640,2190,2190,2190,2190,0
20230615,195600,1756388640,2190,2190,2190,2190,0
20230615,195500,1756388640,2190,2190,2190,2190,0
20230615,195400,1756388640,2190,2190,2190,2190,0
20230615,195300,1756388640,2190,2190,2190,2190,0
20230615,195200,1756388640,2190,2190,2190,2190,0
20230615,195100,1756388640,2190,2190,2190,2190,0
20230615,195000,1756388640,2190,2190,2190,2190,0
20230615,194900,1756388640,2190,2190,2190,2190,0
20230615,194800,1756388640,2190,2190,2190,2190,0
20230615,194700,1756388640,2190,2190,2190,2190,0
20230615,194600,1756388640,2190,2190,2190,2190,0
20230615,194500,1756388640,2190,2190,2190,2190,0
20230615,194400,1756388640,2190,2190,2190,2190,0
20230615,194300,1756388640,2190,2190,2190,2190,0
20230615,194200,1756388640,2190,2190,2190,2190,0
20230615,194100,1756388640,2190,2190,2190,2190,0
20230615,194000,1756388640,2190,2190,2190,2190,0
20230615,193900,1756388640,2190,2190,2190,2190,0
20230615,193800,1756388640,2190,2190,2190,2190,0
20230615,193700,1756388640,2190,2190,2190,2190,0
20230615,193600,1756388640,2190,2190,2190,2190,0
20230615,193500,1756388640,2190,2190,2190,2190,0
20230615,193400,1756388640,2190,2190,2190,2190,0
20230615,193300,1756388640,2190,2190,2190,2190,0
20230615,193200,1756388640,2190,2190,2190,2190,10035
20230615,193100,1756388640,2190,2190,2190,2190,0
20230615,193000,1756388640,2190,2190,2190,2190,0
20230615,192900,1756388640,2190,2190,2190,2190,0
20230615,192800,1756388640,2190,2190,2190,2190,0
20230615,192700,1756388640,2190,2190,2190,2190,0
20230615,192600,1756388640,2190,2190,2190,2190,0
20230615,192500,1756388640,2190,2190,2190,2190,0
20230615,192400,1756388640,2190,2190,2190,2190,0
20230615,192300,1756388640,2190,2190,2190,2190,0
20230615,192200,1756388640,2190,2190,2190,2190,0
20230615,192100,1756388640,2190,2190,2190,2190,0
20230615,192000,1756388640,2190,2190,2190,2190,0
20230615,191900,1756388640,2190,2190,2190,2190,0
20230615,191800,1756388640,2190,2190,2190,2190,0
20230615,191700,1756388640,2190,2190,2190,2190,0
20230615,191600,1756388640,2190,2190,2190,2190,0
20230615,191500,1756388640,2190,2190,2190,2190,0
20230615,191400,1756388640,2190,2190,2190,2190,0
20230615,191300,1756388640,2190,2190,2190,2190,0
20230615,191200,1756388640,2190,2190,2190,2190,0
20230615,191100,1756388640,2190,2190,2190,2190,0
20230615,191000,1756388640,2190,2190,2190,2190,0
20230615,190900,1756388640,2190,2190,2190,2190,0
20230615,190800,1756388640,2190,2190,2190,2190,0
20230615,190700,1756388640,2190,2190,2190,2190,0
20230615,190600,1756388640,2190,2190,2190,2190,0
20230615,190500,1756388640,2190,2190,2190,2190,0
20230615,190400,1756388640,2190,2190,2190,2190,0
20230615,190300,1756388640,2190,2190,2190,2190,0
20230615,190200,1756388640,2190,2190,2190,2190,10035
20230615,190100,1756388640,2190,2190,2190,2190,0
20230615,190000,1756388640,2190,2190,2190,2190,0
20230615,185900,1756388640,2190,2190,2190,2190,0
20230615,185800,1756388640,2190,2190,2190,2190,0
20230615,185700,1756388640,2190,2190,2190,2190,0
20230615,185600,1756388640,2190,2190,2190,2190,0
20230615,185500,1756388640,2190,2190,2190,2190,0
20230615,185400,1756388640,2190,2190,2190,2190,0
20230615,185300,1756388640,2190,2190,2190,2190,0
20230615,185200,1756388640,2190,2190,2190,2190,0
20230615,185100,1756388640,2190,2190,2190,2190,0
20230615,185000,1756388640,2190,2190,2190,2190,0
20230615,184900,1756388640,2190,2190,2190,2190,0
20230615,184800,1756388640,2190,2190,2190,2190,0
20230615,184700,1756388640,2190,2190,2190,2190,0
20230615,184600,1756388640,2190,2190,2190,2190,0
20230615,184500,1756388640,2190,2190,2190,2190,0
20230615,184400,1756388640,2190,2190,2190,2190,0
20230615,184300,1756388640,2190,2190,2190,2190,0
20230615,184200,1756388640,2190,2190,2190,2190,0
20230615,184100,1756388640,2190,2190,2190,2190,0
20230615,184000,1756388640,2190,2190,2190,2190,0
20230615,183900,1756388640,2190,2190,2190,2190,0
20230615,183800,1756388640,2190,2190,2190,2190,0
20230615,183700,1756388640,2190,2190,2190,2190,0
20230615,183600,1756388640,2190,2190,2190,2190,0
20230615,183500,1756388640,2190,2190,2190,2190,0
20230615,183400,1756388640,2190,2190,2190,2190,0
20230615,183300,1756388640,2190,2190,2190,2190,0
20230615,183200,1756388640,2190,2190,2190,2190,10035
20230615,183100,1756388640,2190,2190,2190,2190,0
20230615,183000,1756388640,2190,2190,2190,2190,0
20230615,182900,1756388640,2190,2190,2190,2190,0
20230615,182800,1756388640,2190,2190,2190,2190,0
20230615,182700,1756388640,2190,2190,2190,2190,0
20230615,182600,1756388640,2190,2190,2190,2190,0
20230615,182500,1756388640,2190,2190,2190,2190,0
20230615,182400,1756388640,2190,2190,2190,2190,0
20230615,182300,1756388640,2190,2190,2190,2190,0
20230615,182200,1756388640,2190,2190,2190,2190,0
20230615,182100,1756388640,2190,2190,2190,2190,0
20230615,182000,1756388640,2190,2190,2190,2190,0
20230615,181900,1756388640,2190,2190,2190,2190,0
20230615,181800,1756388640,2190,2190,2190,2190,0
20230615,181700,1756388640,2190,2190,2190,2190,0
20230615,181600,1756388640,2190,2190,2190,2190,0
20230615,181500,1756388640,2190,2190,2190,2190,0
20230615,181400,1756388640,2190,2190,2190,2190,0
20230615,181300,1756388640,2190,2190,2190,2190,0
20230615,181200,1756388640,2190,2190,2190,2190,0
20230615,181100,1756388640,2190,2190,2190,2190,0
20230615,181000,1756388640,2190,2190,2190,2190,0
20230615,180900,1756388640,2190,2190,2190,2190,0
20230615,180800,1756388640,2190,2190,2190,2190,0
20230615,180700,1756388640,2190,2190,2190,2190,0
20230615,180600,1756388640,2190,2190,2190,2190,0
20230615,180500,1756388640,2190,2190,2190,2190,0
20230615,180400,1756388640,2190,2190,2190,2190,0
20230615,180300,1756388640,2190,2190,2190,2190,0
20230615,180200,1756388640,2190,2190,2190,2190,10035
20230615,180100,1756388640,2190,2190,2190,2190,0
20230615,180000,1756388640,2190,2190,2190,2190,0
20230615,175900,1756388640,2190,2190,2190,2190,0
20230615,175800,1756388640,2190,2190,2190,2190,0
20230615,175700,1756388640,2190,2190,2190,2190,0
20230615,175600,1756388640,2190,2190,2190,2190,0
20230615,175500,1756388640,2190,2190,2190,2190,0
20230615,175400,1756388640,2190,2190,2190,2190,0
20230615,175300,1756388640,2190,2190,2190,2190,0
20230615,175200,1756388640,2190,2190,2190,2190,0
20230615,175100,1756388640,2190,2190,2190,2190,0
20230615,175000,1756388640,2190,2190,2190,2190,0
20230615,174900,1756388640,2190,2190,2190,2190,0
20230615,174800,1756388640,2190,2190,2190,2190,0
20230615,174700,1756388640,2190,2190,2190,2190,0
20230615,174600,1756388640,2190,2190,2190,2190,0
20230615,174500,1756388640,2190,2190,2190,2190,0
20230615,174400,1756388640,2190,2190,2190,2190,0
20230615,174300,1756388640,2190,2190,2190,2190,0
20230615,174200,1756388640,2190,2190,2190,2190,0
20230615,174100,1756388640,2190,2190,2190,2190,0
20230615,174000,1756388640,2190,2190,2190,2190,0
20230615,173900,1756388640,2190,2190,2190,2190,0
20230615,173800,1756388640,2190,2190,2190,2190,0
20230615,173700,1756388640,2190,2190,2190,2190,0
20230615,173600,1756388640,2190,2190,2190,2190,0
20230615,173500,1756388640,2190,2190,2190,2190,0
20230615,173400,1756388640,2190,2190,2190,2190,0
20230615,173300,1756388640,2190,2190,2190,2190,0
20230615,173200,1756388640,2190,2190,2190,2190,10035
20230615,173100,1756388640,2190,2190,2190,2190,0
20230615,173000,1756388640,2190,2190,2190,2190,0
20230615,172900,1756388640,2190,2190,2190,2190,0
20230615,172800,1756388640,2190,2190,2190,2190,0
20230615,172700,1756388640,2190,2190,2190,2190,0
20230615,172600,1756388640,2190,2190,2190,2190,0
20230615,172500,1756388640,2190,2190,2190,2190,0
20230615,172400,1756388640,2190,2190,2190,2190,0
20230615,172300,1756388640,2190,2190,2190,2190,0
20230615,172200,1756388640,2190,2190,2190,2190,0
20230615,172100,1756388640,2190,2190,2190,2190,0
20230615,172000,1756388640,2190,2190,2190,2190,0
20230615,171900,1756388640,2190,2190,2190,2190,0
20230615,171800,1756388640,2190,2190,2190,2190,0
20230615,171700,1756388640,2190,2190,2190,2190,0
20230615,171600,1756388640,2190,2190,2190,2190,0
20230615,171500,1756388640,2190,2190,2190,2190,0
20230615,171400,1756388640,2190,2190,2190,2190,0
20230615,171300,1756388640,2190,2190,2190,2190,0
20230615,171200,1756388640,2190,2190,2190,2190,0
20230615,171100,1756388640,2190,2190,2190,2190,0
20230615,171000,1756388640,2190,2190,2190,2190,0
20230615,170900,1756388640,2190,2190,2190,2190,0
20230615,170800,1756388640,2190,2190,2190,2190,0
20230615,170700,1756388640,2190,2190,2190,2190,0
20230615,170600,1756388640,2190,2190,2190,2190,0
20230615,170500,1756388640,2190,2190,2190,2190,0
20230615,170400,1756388640,2190,2190,2190,2190,0
20230615,170300,1756388640,2190,2190,2190,2190,0
20230615,170200,1756388640,2190,2190,2190,2190,10035
20230615,170100,1756388640,2190,2190,2190,2190,0
20230615,170000,1756388640,2190,2190,2190,2190,0
20230615,165900,1756388640,2190,2190,2190,2190,0
20230615,165800,1756388640,2190,2190,2190,2190,0
20230615,165700,1756388640,2190,2190,2190,2190,0
20230615,165600,1756388640,2190,2190,2190,2190,0
20230615,165500,1756388640,2190,2190,2190,2190,0
20230615,165400,1756388640,2190,2190,2190,2190,0
20230615,165300,1756388640,2190,2190,2190,2190,0
20230615,165200,1756388640,2190,2190,2190,2190,0
20230615,165100,1756388640,2190,2190,2190,2190,0
20230615,165000,1756388640,2190,2190,2190,2190,0
20230615,164900,1756388640,2190,2190,2190,2190,0
20230615,164800,1756388640,2190,2190,2190,2190,0
20230615,164700,1756388640,2190,2190,2190,2190,0
20230615,164600,1756388640,2190,2190,2190,2190,0
20230615,164500,1756388640,2190,2190,2190,2190,0
20230615,164400,1756388640,2190,2190,2190,2190,0
20230615,164300,1756388640,2190,2190,2190,2190,0
20230615,164200,1756388640,2190,2190,2190,2190,0
20230615,164100,1756388640,2190,2190,2190,2190,0
20230615,164000,1756388640,2190,2190,2190,2190,0
20230615,163900,1756388640,2190,2190,2190,2190,0
20230615,163800,1756388640,2190,2190,2190,2190,0
20230615,163700,1756388640,2190,2190,2190,2190,0
20230615,163600,1756388640,2190,2190,2190,2190,0
20230615,163500,1756388640,2190,2190,2190,2190,0
20230615,163400,1756388640,2190,2190,2190,2190,0
20230615,163300,1756388640,2190,2190,2190,2190,0
20230615,163200,1756388640,2190,2190,2190,2190,10035
20230615,163100,1756388640,2190,2190,2190,2190,0
20230615,163000,1756388640,2190,2190,2190,2190,0
20230615,162900,1756388640,2190,2190,2190,2190,0
20230615,162800,1756388640,2190,2190,2190,2190,0
20230615,162700,1756388640,2190,2190,2190,2190,0
20230615,162600,1756388640,2190,2190,2190,2190,0
20230615,162500,1756388640,2190,2190,2190,2190,0
20230615,162400,1756388640,2190,2190,2190,2190,0
20230615,162300,1756388640,2190,2190,2190,2190,0
20230615,162200,1756388640,2190,2190,2190,2190,0
20230615,162100,1756388640,2190,2190,2190,2190,0
20230615,162000,1756388640,2190,2190,2190,2190,0
20230615,161900,1756388640,2190,2190,2190,2190,0
20230615,161800,1756388640,2190,2190,2190,2190,0
20230615,161700,1756388640,2190,2190,2190,2190,0
20230615,161600,1756388640,2190,2190,2190,2190,0
20230615,161500,1756388640,2190,2190,2190,2190,0
20230615,161400,1756388640,2190,2190,2190,2190,0
20230615,161300,1756388640,2190,2190,2190,2190,0
20230615,161200,1756388640,2190,2190,2190,2190,0
20230615,161100,1756388640,2190,2190,2190,2190,0
20230615,161000,1756388640,2190,2190,2190,2190,0
20230615,160900,1756388640,2190,2190,2190,2190,0
20230615,160800,1756388640,2190,2190,2190,2190,0
20230615,160700,1756388640,2190,2190,2190,2190,0
20230615,160600,1756388640,2190,2190,2190,2190,0
20230615,160500,1756388640,2190,2190,2190,2190,0
20230615,160400,1756388640,2190,2190,2190,2190,0
20230615,160300,1756388640,2190,2190,2190,2190,0
20230615,160200,1756388640,2190,2190,2190,2190,10035
20230615,160100,1756388640,2190,2190,2190,2190,0
20230615,160000,1756388640,2190,2190,2190,2190,0
20230615,155900,1756388640,2190,2190,2190,2190,0
20230615,155800,1756388640,2190,2190,2190,2190,0
20230615,155700,1756388640,2190,2190,2190,2190,0
20230615,155600,1756388640,2190,2190,2190,2190,0
20230615,155500,1756388640,2190,2190,2190,2190,0
20230615,155400,1756388640,2190,2190,2190,2190,0
20230615,155300,1756388640,2190,2190,2190,2190,0
20230615,155200,1756388640,2190,2190,2190,2190,0
20230615,155100,1756388640,2190,2190,2190,2190,0
20230615,155000,1756388640,2190,2190,2190,2190,0
20230615,154900,1756388640,2190,2190,2190,2190,0
20230615,154800,1756388640,2190,2190,2190,2190,0
20230615,154700,1756388640,2190,2190,2190,2190,0
20230615,154600,1756388640,2190,2190,2190,2190,0
20230615,154500,1756388640,2190,2190,2190,2190,0
20230615,154400,1756388640,2190,2190,2190,2190,0
20230615,154300,1756388640,2190,2190,2190,2190,0
20230615,154200,1756388640,2190,2190,2190,2190,0
20230615,154100,1756388640,2190,2190,2190,2190,0
20230615,154000,1756388640,2190,2190,2190,2190,0
20230615,153900,1756388640,2190,2190,2190,2190,0
20230615,153800,1756388640,2190,2190,2190,2190,0
20230615,153700,1756388640,2190,2190,2190,2190,0
20230615,153600,1756388640,2190,2190,2190,2190,0
20230615,153500,1756388640,2190,2190,2190,2190,0
20230615,153400,1756388640,2190,2190,2190,2190,0
20230615,153300,1756388640,2190,2190,2190,2190,0
20230615,153200,1756388640,2190,2190,2190,2190,10035
20230615,153100,1756388640,2190,2190,2190,2190,0
20230615,153000,1756388640,2190,2190,2190,2190,10035
20230615,152900,1734411990,2190,2190,2190,2190,0
20230615,152800,1734411990,2190,2190,2190,2190,0
20230615,152700,1734411990,2190,2190,2190,2190,0
20230615,152600,1734411990,2190,2190,2190,2190,0
20230615,152500,1734411990,2190,2190,2190,2190,0
20230615,152400,1734411990,2190,2190,2190,2190,0
20230615,152300,1734411990,2190,2190,2190,2190,0
20230615,152200,1734411990,2190,2190,2190,2190,0
20230615,152100,1734411990,2190,2190,2190,2190,0
20230615,152000,1734411990,2190,2190,2190,2190,0
20230615,151900,1734411990,2190,2185,2195,2185,3606
20230615,151800,1726515000,2190,2185,2190,2185,1802
20230615,151700,1722577545,2190,2185,2190,2185,4493
20230615,151600,1712747935,2185,2175,2185,2170,4885
20230615,151500,1702101450,2170,2170,2175,2170,1618
20230615,151400,1698587705,2175,2170,2175,2170,2331
20230615,151300,1693529405,2175,2175,2180,2170,4136
20230615,151200,1684554210,2175,2180,2180,2170,3339
20230615,151100,1677303690,2180,2185,2185,2180,2294
20230615,151000,1672302740,2185,2185,2185,2185,2291
20230615,150900,1667296905,2180,2180,2185,2175,211
20230615,150800,1666837095,2180,2185,2185,2175,107
20230615,150700,1666603905,2175,2180,2180,2175,872
20230615,150600,1664707060,2180,2175,2180,2175,2704
20230615,150500,1658817840,2175,2180,2180,2175,1544
20230615,150400,1655459080,2180,2175,2180,2175,1069
20230615,150300,1653133765,2175,2175,2175,2175,202
20230615,150200,1652694415,2180,2175,2180,2175,771
20230615,150100,1651015965,2180,2185,2185,2180,1026
20230615,150000,1648778785,2185,2180,2185,2180,47
20230615,145900,1648676210,2180,2180,2180,2180,4900
20230615,145800,1637994210,2180,2180,2180,2180,0
20230615,145700,1637994210,2180,2170,2180,2170,4930
20230615,145600,1627261110,2170,2180,2180,2170,305
20230615,145500,1626599210,2160,2175,2175,2160,16016
20230615,145400,1591845495,2175,2170,2175,2170,2592
20230615,145300,1586220705,2165,2165,2170,2160,2189
20230615,145200,1581491825,2160,2165,2165,2160,1000
20230615,145100,1579330775,2170,2170,2170,2170,1
20230615,145000,1579328605,2160,2160,2160,2160,366
20230615,144900,1578538045,2160,2175,2175,2160,17912
20230615,144800,1539847135,2175,2170,2175,2165,2797
20230615,144700,1533785240,2175,2175,2175,2175,1
20230615,144600,1533783065,2175,2170,2175,2170,111
20230615,144500,1533541690,2170,2175,2175,2170,152
20230615,144400,1533211845,2170,2170,2170,2170,0
20230615,144300,1533211845,2170,2170,2175,2170,4802
20230615,144200,1522791455,2170,2170,2170,2170,1002
20230615,144100,1520617115,2175,2170,2175,2170,29
20230615,144000,1520554055,2175,2175,2175,2175,21
20230615,143900,1520508380,2175,2175,2175,2175,5
20230615,143800,1520497505,2175,2175,2175,2175,439
20230615,143700,1519542680,2175,2175,2175,2170,596
20230615,143600,1518248380,2175,2175,2175,2175,1022
20230615,143500,1516025530,2175,2175,2175,2175,313
20230615,143400,1515344755,2175,2170,2175,2170,1376
20230615,143300,1512357835,2170,2170,2170,2170,4
20230615,143200,1512349155,2170,2170,2170,2170,200
20230615,143100,1511915155,2170,2170,2170,2165,1254
20230615,143000,1509194475,2170,2170,2170,2170,0
20230615,142900,1509194475,2170,2175,2175,2170,1001
20230615,142800,1507017800,2175,2170,2175,2170,41
20230615,142700,1506928825,2170,2170,2170,2170,200
20230615,142600,1506494825,2175,2175,2175,2175,1
20230615,142500,1506492650,2175,2175,2175,2175,1
20230615,142400,1506490475,2165,2165,2165,2165,0
20230615,142300,1506490475,2165,2165,2165,2165,200
20230615,142200,1506057475,2165,2165,2165,2165,34
20230615,142100,1505983865,2165,2170,2175,2165,972
20230615,142000,1503878450,2170,2170,2170,2170,60
20230615,141900,1503748250,2170,2170,2170,2170,0
20230615,141800,1503748250,2170,2170,2170,2170,0
20230615,141700,1503748250,2170,2175,2175,2170,1138
20230615,141600,1501278785,2170,2175,2175,2170,114
20230615,141500,1501030855,2170,2170,2170,2160,6
20230615,141400,1501017870,2175,2175,2175,2175,23
20230615,141300,1500967845,2160,2160,2175,2155,19678
20230615,141200,1458463355,2165,2170,2170,2165,6154
20230615,141100,1445113685,2170,2170,2170,2170,254
20230615,141000,1444562505,2175,2175,2175,2175,601
20230615,140900,1443255330,2170,2175,2175,2170,681
20230615,140800,1441777555,2175,2175,2175,2175,498
20230615,140700,1440694405,2175,2175,2175,2175,142
20230615,140600,1440385555,2175,2175,2175,2175,1
20230615,140500,1440383380,2180,2180,2180,2180,51
20230615,140400,1440272200,2180,2180,2185,2180,181
20230615,140300,1439877460,2180,2175,2180,2175,95
20230615,140200,1439670830,2175,2170,2175,2170,52
20230615,140100,1439557890,2170,2175,2175,2170,2127
20230615,140000,1434933665,2180,2175,2180,2175,1549
20230615,135900,1431557090,2175,2175,2175,2175,1
20230615,135800,1431554915,2180,2180,2180,2180,900
20230615,135700,1429592915,2190,2190,2190,2190,0
20230615,135600,1429592915,2190,2190,2190,2190,0
20230615,135500,1429592915,2190,2190,2190,2190,305
20230615,135400,1428924965,2190,2190,2190,2190,0
20230615,135300,1428924965,2190,2190,2190,2175,1012
20230615,135200,1426723685,2175,2175,2175,2175,410
20230615,135100,1425831935,2190,2190,2190,2190,7
20230615,135000,1425816605,2190,2190,2190,2190,0
20230615,134900,1425816605,2190,2190,2190,2190,201
20230615,134800,1425376415,2190,2190,2195,2190,82
20230615,134700,1425196825,2190,2175,2190,2175,7509
20230615,134600,1408784635,2170,2175,2175,2170,1154
20230615,134500,1406280450,2175,2170,2175,2170,3299
20230615,134400,1399121610,2165,2170,2170,2165,83
20230615,134300,1398941900,2165,2165,2165,2165,15
20230615,134200,1398909425,2165,2165,2170,2165,1071
20230615,134100,1396590415,2165,2170,2170,2165,51
20230615,134000,1396479995,2170,2170,2170,2170,0
20230615,133900,1396479995,2170,2170,2170,2170,36
20230615,133800,1396401875,2170,2165,2170,2165,474
20230615,133700,1395375635,2170,2165,2170,2165,4
20230615,133600,1395366970,2165,2165,2165,2165,200
20230615,133500,1394933970,2165,2165,2165,2165,2018
20230615,133400,1390565000,2165,2165,2165,2165,800
20230615,133300,1388833000,2170,2170,2170,2170,1
20230615,133200,1388830830,2170,2170,2170,2170,0
20230615,133100,1388830830,2170,2170,2170,2170,4751
20230615,133000,1378521160,2175,2175,2175,2175,208
20230615,132900,1378068760,2175,2175,2175,2175,0
20230615,132800,1378068760,2175,2180,2185,2175,120
20230615,132700,1377807730,2180,2185,2185,2180,11
20230615,132600,1377783745,2185,2185,2185,2185,10
20230615,132500,1377761895,2170,2170,2170,2170,50
20230615,132400,1377653395,2175,2170,2175,2170,197
20230615,132300,1377225420,2175,2175,2175,2175,0
20230615,132200,1377225420,2175,2175,2175,2175,45
20230615,132100,1377127545,2175,2180,2180,2175,1462
20230615,132000,1373947190,2180,2180,2180,2180,228
20230615,131900,1373450150,2185,2185,2185,2185,0
20230615,131800,1373450150,2185,2185,2185,2185,187
20230615,131700,1373041555,2185,2185,2190,2185,1001
20230615,131600,1370854355,2185,2185,2185,2185,0
20230615,131500,1370854355,2185,2180,2185,2175,1304
20230615,131400,1368011635,2175,2185,2185,2175,727
20230615,131300,1366428370,2180,2180,2180,2180,3444
20230615,131200,1358920450,2180,2175,2180,2175,3219
20230615,131100,1351908360,2180,2180,2180,2180,1
20230615,131000,1351906180,2180,2180,2180,2180,101
20230615,130900,1351686000,2175,2180,2180,2175,6
20230615,130800,1351672945,2175,2175,2175,2175,0
20230615,130700,1351672945,2175,2175,2180,2175,110
20230615,130600,1351433690,2170,2170,2170,2170,7
20230615,130500,1351418500,2170,2170,2170,2170,70
20230615,130400,1351266600,2170,2170,2170,2170,100
20230615,130300,1351049600,2175,2175,2175,2175,1400
20230615,130200,1348004600,2175,2175,2175,2175,1
20230615,130100,1348002425,2175,2175,2175,2175,2005
20230615,130000,1343641550,2180,2180,2180,2180,182
20230615,125900,1343244790,2180,2180,2185,2180,113
20230615,125800,1342998445,2180,2180,2180,2180,0
20230615,125700,1342998445,2180,2180,2180,2180,1637
20230615,125600,1339429785,2180,2180,2180,2180,100
20230615,125500,1339211785,2180,2180,2180,2180,1
20230615,125400,1339209605,2170,2180,2180,2160,9269
20230615,125300,1319087085,2190,2190,2190,2190,0
20230615,125200,1319087085,2190,2190,2190,2190,170
20230615,125100,1318714785,2190,2185,2190,2185,1000
20230615,125000,1316527120,2165,2185,2185,2165,9700
20230615,124900,1295419095,2185,2185,2185,2185,3045
20230615,124800,1288765770,2185,2185,2185,2185,5
20230615,124700,1288754845,2180,2190,2190,2180,3187
20230615,124600,1281791070,2190,2200,2200,2190,3725
20230615,124500,1273633310,2190,2205,2205,2190,8019
20230615,124400,1256026640,2205,2200,2205,2200,1243
20230615,124300,1253291380,2200,2200,2205,2195,4036
20230615,124200,1244411220,2200,2200,2200,2200,11347
20230615,124100,1219447820,2200,2195,2205,2195,13068
20230615,124000,1190699210,2200,2195,2200,2195,6316
20230615,123900,1176831360,2195,2195,2195,2195,85
20230615,123800,1176644785,2190,2190,2190,2190,3954
20230615,123700,1167985525,2190,2190,2190,2190,712
20230615,123600,1166426245,2185,2185,2185,2185,2296
20230615,123500,1161409485,2185,2190,2190,2185,13
20230615,123400,1161381020,2185,2190,2190,2185,2
20230615,123300,1161376645,2185,2180,2185,2180,5511
20230615,123200,1149344095,2185,2185,2185,2185,401
20230615,123100,1148467910,2185,2180,2185,2180,303
20230615,123000,1147807355,2180,2180,2180,2180,885
20230615,122900,1145878055,2180,2180,2180,2180,249
20230615,122800,1145335235,2180,2180,2180,2180,382
20230615,122700,1144502475,2180,2180,2180,2180,0
20230615,122600,1144502475,2180,2180,2180,2180,1
20230615,122500,1144500295,2175,2175,2175,2175,0
20230615,122400,1144500295,2175,2175,2175,2175,6
20230615,122300,1144487245,2180,2180,2180,2180,1996
20230615,122200,1140135965,2175,2180,2180,2175,889
20230615,122100,1138198370,2175,2180,2180,2175,2060
20230615,122000,1133709870,2175,2175,2175,2175,1852
20230615,121900,1129681770,2175,2175,2175,2175,2174
20230615,121800,1124953320,2185,2185,2185,2185,0
20230615,121700,1124953320,2185,2180,2185,2180,102
20230615,121600,1124730955,2180,2180,2180,2180,2200
20230615,121500,1119934955,2185,2180,2185,2180,2
20230615,121400,1119930590,2180,2180,2180,2180,517
20230615,121300,1118803530,2180,2180,2180,2175,1044
20230615,121200,1116527830,2180,2180,2180,2180,0
20230615,121100,1116527830,2180,2180,2185,2180,3172
20230615,121000,1109610370,2180,2180,2180,2175,1888
20230615,120900,1105501280,2180,2180,2180,2175,2640
20230615,120800,1099746580,2180,2180,2185,2180,2118
20230615,120700,1095129295,2190,2185,2190,2185,7555
20230615,120600,1078619650,2180,2180,2180,2180,472
20230615,120500,1077590690,2180,2180,2180,2180,0
20230615,120400,1077590690,2180,2180,2180,2180,1005
20230615,120300,1075399790,2180,2175,2180,2175,3855
20230615,120200,1067012555,2175,2175,2175,2175,1000
20230615,120100,1064837555,2175,2180,2180,2175,2001
20230615,120000,1060485375,2180,2180,2180,2180,1
20230615,115900,1060483195,2170,2170,2170,2170,0
20230615,115800,1060483195,2170,2170,2170,2170,12
20230615,115700,1060457155,2175,2175,2175,2175,3333
20230615,115600,1053207880,2170,2175,2175,2170,7778
20230615,115500,1036316560,2170,2170,2170,2170,125
20230615,115400,1036045310,2175,2165,2175,2165,5046
20230615,115300,1025113285,2165,2170,2170,2165,3046
20230615,115200,1018518665,2165,2165,2165,2165,0
20230615,115100,1018518665,2165,2165,2165,2165,29
20230615,115000,1018455880,2170,2170,2170,2170,2
20230615,114900,1018451540,2170,2170,2170,2170,0
20230615,114800,1018451540,2170,2170,2170,2170,29
20230615,114700,1018388610,2170,2175,2175,2170,243
20230615,114600,1017861245,2170,2165,2170,2165,3570
20230615,114500,1010126565,2165,2165,2165,2165,2
20230615,114400,1010122235,2165,2165,2165,2165,1
20230615,114300,1010120070,2165,2155,2165,2155,3448
20230615,114200,1002678160,2155,2160,2160,2155,1654
20230615,114100,999112850,2160,2160,2160,2160,351
20230615,114000,998354690,2160,2160,2160,2160,4572
20230615,113900,988479170,2170,2165,2170,2165,1021
20230615,113800,986264065,2170,2160,2170,2160,1967
20230615,113700,982007580,2155,2155,2155,2155,0
20230615,113600,982007580,2155,2160,2160,2155,1907
20230615,113500,977892995,2160,2160,2160,2160,0
20230615,113400,977892995,2160,2160,2160,2160,201
20230615,113300,977458835,2160,2155,2160,2155,2870
20230615,113200,971264535,2155,2155,2155,2155,3914
20230615,113100,962829865,2155,2155,2155,2155,1
20230615,113000,962827710,2150,2150,2150,2150,238
20230615,112900,962316010,2150,2150,2150,2150,254
20230615,112800,961769910,2155,2150,2155,2145,130
20230615,112700,961490360,2145,2150,2150,2145,837
20230615,112600,959691060,2150,2150,2150,2150,85
20230615,112500,959508310,2150,2155,2155,2150,308
20230615,112400,958846070,2155,2160,2160,2155,1038
20230615,112300,956604180,2160,2160,2160,2160,862
20230615,112200,954742260,2160,2150,2160,2150,793
20230615,112100,953033060,2155,2155,2155,2150,10666
20230615,112000,930050660,2155,2155,2160,2150,3787
20230615,111900,921893600,2150,2150,2150,2145,1597
20230615,111800,918460240,2145,2140,2145,2140,1790
20230615,111700,914623190,2150,2150,2155,2150,3822
20230615,111600,906405865,2150,2145,2150,2130,2757
20230615,111500,900495520,2130,2145,2145,2130,7342
20230615,111400,884841310,2135,2140,2140,2135,1400
20230615,111300,881847965,2140,2140,2140,2140,101
20230615,111200,881631825,2140,2140,2140,2140,931
20230615,111100,879639485,2140,2145,2145,2140,828
20230615,111000,877867560,2145,2140,2145,2140,491
20230615,110900,876815355,2140,2135,2140,2135,2352
20230615,110800,871793825,2145,2135,2145,2135,720
20230615,110700,870255425,2140,2135,2140,2135,1438
20230615,110600,867178135,2140,2135,2140,2135,458
20230615,110500,866198265,2130,2135,2140,2130,2992
20230615,110400,859807445,2130,2140,2140,2125,1684
20230615,110300,856219130,2140,2135,2140,2130,5757
20230615,110200,843953760,2135,2145,2145,2135,4121
20230615,110100,835133205,2145,2135,2145,2135,2943
20230615,110000,828823700,2135,2140,2145,2135,2183
20230615,105900,824159630,2140,2130,2140,2125,2099
20230615,105800,819678590,2130,2130,2140,2105,12594
20230615,105700,793013965,2135,2130,2140,2130,3429
20230615,105600,785700620,2130,2135,2135,2130,115
20230615,105500,785455150,2125,2150,2150,2125,24224
20230615,105400,733770880,2150,2150,2150,2150,1270
20230615,105300,731040380,2155,2155,2155,2150,1482
20230615,105200,727851675,2150,2155,2155,2150,1841
20230615,105100,723886145,2160,2155,2160,2155,584
20230615,105000,722626875,2160,2160,2160,2160,550
20230615,104900,721438875,2160,2160,2160,2160,244
20230615,104800,720911835,2155,2155,2160,2155,196
20230615,104700,720489205,2155,2155,2155,2155,258
20230615,104600,719933215,2155,2155,2155,2155,2327
20230615,104500,714918530,2155,2160,2160,2155,13336
20230615,104400,686112820,2160,2160,2160,2160,816
20230615,104300,684350260,2160,2160,2165,2160,1185
20230615,104200,681790160,2160,2160,2160,2160,445
20230615,104100,680828960,2160,2165,2165,2160,2328
20230615,104000,675789455,2165,2165,2165,2165,281
20230615,103900,675181090,2170,2165,2170,2165,213
20230615,103800,674718885,2170,2170,2170,2170,41
20230615,103700,674629915,2165,2170,2170,2165,325
20230615,103600,673926240,2170,2170,2170,2170,472
20230615,103500,672902000,2165,2165,2165,2165,216
20230615,103400,672434360,2165,2170,2170,2165,102
20230615,103300,672213030,2175,2175,2175,2165,1507
20230615,103200,668950345,2175,2165,2175,2165,2531
20230615,103100,663466315,2165,2165,2165,2165,546
20230615,103000,662284225,2165,2165,2165,2165,185
20230615,102900,661883700,2170,2170,2170,2170,100
20230615,102800,661666700,2165,2165,2165,2165,43
20230615,102700,661573605,2165,2165,2165,2165,1700
20230615,102600,657893105,2165,2160,2165,2160,2368
20230615,102500,652771975,2165,2165,2165,2165,291
20230615,102400,652141960,2165,2170,2175,2160,1135
20230615,102300,649686740,2160,2160,2160,2160,1001
20230615,102200,647524580,2165,2170,2175,2165,898
20230615,102100,645580375,2175,2165,2175,2165,2147
20230615,102000,640932110,2165,2175,2175,2165,17526
20230615,101900,602928635,2180,2175,2180,2175,501
20230615,101800,601838955,2180,2180,2180,2175,6125
20230615,101700,588508570,2180,2180,2180,2180,1160
20230615,101600,585979770,2180,2185,2185,2180,4985
20230615,101500,575087550,2185,2190,2190,2185,2374
20230615,101400,569900325,2190,2185,2190,2185,1359
20230615,101300,566930885,2190,2185,2195,2185,1609
20230615,101200,563407215,2185,2190,2190,2185,162
20230615,101100,563053010,2190,2190,2190,2190,3508
20230615,101000,555370490,2185,2185,2185,2185,35
20230615,100900,555294015,2185,2190,2190,2185,433
20230615,100800,554345910,2190,2190,2190,2185,702
20230615,100700,552811640,2185,2190,2190,2185,1055
20230615,100600,550501235,2190,2180,2190,2180,80
20230615,100500,550326825,2180,2190,2190,2180,199
20230615,100400,549891685,2190,2185,2195,2185,7066
20230615,100300,534424055,2180,2180,2180,2180,3000
20230615,100200,527884055,2180,2170,2180,2170,2970
20230615,100100,521423275,2180,2180,2180,2180,3120
20230615,100000,514621675,2165,2175,2175,2165,2603
20230615,095900,508973655,2180,2165,2180,2165,202
20230615,095800,508533310,2165,2170,2170,2165,7601
20230615,095700,492056285,2180,2170,2180,2170,356
20230615,095600,491283755,2170,2180,2180,2170,6622
20230615,095500,476881550,2185,2175,2185,2175,776
20230615,095400,475193740,2175,2180,2180,2175,12226
20230615,095300,448541065,2180,2185,2185,2180,1154
20230615,095200,446020575,2185,2190,2190,2185,531
20230615,095100,444860285,2190,2185,2190,2185,2421
20230615,095000,439570380,2180,2180,2180,2180,201
20230615,094900,439132200,2180,2180,2180,2180,49
20230615,094800,439025380,2180,2180,2180,2180,5
20230615,094700,439014480,2180,2185,2185,2180,870
20230615,094600,437115030,2190,2185,2190,2180,2183
20230615,094500,432345465,2185,2190,2190,2185,1807
20230615,094400,428395765,2185,2190,2190,2185,375
20230615,094300,427575660,2190,2180,2190,2180,1512
20230615,094200,424278815,2185,2190,2190,2185,5030
20230615,094100,413281805,2195,2195,2195,2195,1
20230615,094000,413279610,2195,2195,2195,2190,200
20230615,093900,412841080,2195,2195,2200,2190,12507
20230615,093800,385413215,2190,2190,2195,2180,12178
20230615,093700,358768580,2190,2180,2190,2180,8412
20230615,093600,340388595,2190,2185,2190,2180,21
20230615,093500,340342640,2190,2180,2190,2180,1237
20230615,093400,337643610,2190,2180,2190,2180,3149
20230615,093300,330763065,2175,2180,2185,2175,29
20230615,093200,330699960,2185,2185,2185,2175,298
20230615,093100,330050690,2175,2185,2185,2175,1657
20230615,093000,326446395,2175,2180,2180,2175,150
20230615,092900,326119645,2175,2175,2175,2175,2115
20230615,092800,321519520,2170,2170,2175,2170,1059
20230615,092700,319221445,2175,2180,2180,2170,15591
20230615,092600,285311045,2180,2185,2185,2175,1620
20230615,092500,281780440,2185,2185,2190,2185,14150
20230615,092400,250860010,2190,2190,2190,2185,31
20230615,092300,250792170,2190,2185,2190,2180,4950
20230615,092200,239955795,2185,2185,2185,2180,464
20230615,092100,238944095,2185,2190,2190,2185,2102
20230615,092000,234351215,2190,2175,2190,2175,14166
20230615,091900,203408865,2175,2175,2175,2175,15
20230615,091800,203376240,2180,2175,2180,2170,802
20230615,091700,201635390,2180,2175,2180,2175,747
20230615,091600,200009165,2175,2175,2175,2170,1382
20230615,091500,197006705,2175,2170,2175,2170,408
20230615,091400,196121030,2175,2175,2180,2175,1151
20230615,091300,193616600,2175,2180,2185,2175,7990
20230615,091200,176216250,2180,2175,2180,2170,3750
20230615,091100,168066160,2170,2165,2170,2165,2053
20230615,091000,163621165,2165,2170,2170,2160,932
20230615,090900,161603380,2170,2160,2170,2160,405
20230615,090800,160728530,2160,2160,2165,2160,5760
20230615,090700,148261620,2160,2165,2170,2160,6491
20230615,090600,134208805,2165,2165,2170,2165,4257
20230615,090500,124988975,2165,2165,2165,2165,3756
20230615,090400,116857235,2165,2175,2185,2165,908
20230615,090300,114881465,2185,2165,2190,2165,6739
20230615,090200,100223965,2160,2165,2165,2155,5680
20230615,090100,87940735,2170,2160,2170,2155,6705
20230615,090000,73458365,2170,2155,2185,2155,33738